4188 三菱ケミカルグループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 392 | 397 | 390 | 393 | 1,921,000 | 393 |
| 2008-12-29 | 398 | 405 | 398 | 400 | 2,218,500 | 400 |
| 2008-12-26 | 385 | 401 | 385 | 399 | 3,446,500 | 399 |
| 2008-12-25 | 384 | 385 | 370 | 380 | 1,806,500 | 380 |
| 2008-12-24 | 365 | 371 | 362 | 369 | 2,978,500 | 369 |
| 2008-12-22 | 387 | 391 | 364 | 365 | 7,769,000 | 365 |
| 2008-12-19 | 389 | 403 | 388 | 390 | 3,360,500 | 390 |
| 2008-12-18 | 390 | 399 | 386 | 398 | 3,011,500 | 398 |
| 2008-12-17 | 405 | 408 | 384 | 398 | 5,857,000 | 398 |
| 2008-12-16 | 409 | 412 | 399 | 404 | 3,936,500 | 404 |
| 2008-12-15 | 408 | 418 | 399 | 414 | 3,904,000 | 414 |
| 2008-12-12 | 398 | 408 | 386 | 398 | 6,181,000 | 398 |
| 2008-12-11 | 405 | 420 | 402 | 417 | 5,264,000 | 417 |
| 2008-12-10 | 409 | 421 | 394 | 419 | 3,906,000 | 419 |
| 2008-12-09 | 404 | 410 | 391 | 398 | 3,848,000 | 398 |
| 2008-12-08 | 373 | 408 | 373 | 403 | 2,922,500 | 403 |
| 2008-12-05 | 384 | 397 | 382 | 383 | 4,491,500 | 383 |
| 2008-12-04 | 385 | 389 | 374 | 377 | 3,572,500 | 377 |
| 2008-12-03 | 377 | 383 | 370 | 378 | 3,157,500 | 378 |
| 2008-12-02 | 368 | 379 | 361 | 361 | 3,320,000 | 361 |
| 2008-12-01 | 406 | 406 | 391 | 398 | 2,514,000 | 398 |
| 2008-11-28 | 384 | 399 | 382 | 399 | 3,329,500 | 399 |
| 2008-11-27 | 379 | 383 | 376 | 382 | 3,635,500 | 382 |
| 2008-11-26 | 369 | 376 | 362 | 371 | 3,645,500 | 371 |
| 2008-11-25 | 386 | 394 | 360 | 379 | 5,282,500 | 379 |
| 2008-11-21 | 348 | 369 | 336 | 366 | 5,242,000 | 366 |
| 2008-11-20 | 364 | 370 | 356 | 358 | 4,822,500 | 358 |
| 2008-11-19 | 362 | 371 | 361 | 369 | 4,121,000 | 369 |
| 2008-11-18 | 363 | 372 | 358 | 362 | 4,534,000 | 362 |
| 2008-11-17 | 368 | 384 | 356 | 368 | 3,518,000 | 368 |
| 2008-11-14 | 369 | 398 | 366 | 370 | 5,653,500 | 370 |
| 2008-11-13 | 376 | 377 | 353 | 362 | 5,781,500 | 362 |
| 2008-11-12 | 394 | 405 | 390 | 396 | 2,959,500 | 396 |
| 2008-11-11 | 406 | 413 | 393 | 399 | 2,876,500 | 399 |
| 2008-11-10 | 416 | 421 | 402 | 415 | 4,055,500 | 415 |
| 2008-11-07 | 389 | 411 | 384 | 396 | 4,730,500 | 396 |
| 2008-11-06 | 410 | 416 | 404 | 409 | 4,122,500 | 409 |
| 2008-11-05 | 420 | 427 | 411 | 424 | 7,689,000 | 424 |
| 2008-11-04 | 399 | 412 | 386 | 408 | 7,392,500 | 408 |
| 2008-10-31 | 438 | 438 | 380 | 390 | 6,624,500 | 390 |
| 2008-10-30 | 400 | 437 | 395 | 433 | 6,998,000 | 433 |
| 2008-10-29 | 405 | 408 | 355 | 377 | 10,058,000 | 377 |
| 2008-10-28 | 338 | 390 | 332 | 390 | 9,123,500 | 390 |
| 2008-10-27 | 392 | 396 | 335 | 335 | 7,605,000 | 335 |
| 2008-10-24 | 428 | 428 | 390 | 392 | 7,183,000 | 392 |
| 2008-10-23 | 410 | 428 | 401 | 427 | 7,210,500 | 427 |
| 2008-10-22 | 460 | 461 | 425 | 425 | 5,596,500 | 425 |
| 2008-10-21 | 488 | 493 | 459 | 485 | 4,786,500 | 485 |
| 2008-10-20 | 439 | 469 | 428 | 468 | 6,939,500 | 468 |
| 2008-10-17 | 424 | 441 | 419 | 439 | 7,123,500 | 439 |
| 2008-10-16 | 412 | 421 | 396 | 399 | 5,317,500 | 399 |
| 2008-10-15 | 466 | 466 | 434 | 455 | 5,438,500 | 455 |
| 2008-10-14 | 456 | 476 | 445 | 469 | 5,683,000 | 469 |
| 2008-10-10 | 389 | 425 | 382 | 411 | 7,338,000 | 411 |
| 2008-10-09 | 427 | 450 | 416 | 429 | 6,198,000 | 429 |
| 2008-10-08 | 461 | 465 | 425 | 426 | 6,025,000 | 426 |
| 2008-10-07 | 443 | 477 | 438 | 471 | 6,460,500 | 471 |
| 2008-10-06 | 469 | 469 | 452 | 458 | 5,630,500 | 458 |
| 2008-10-03 | 498 | 501 | 481 | 484 | 6,883,500 | 484 |
| 2008-10-02 | 542 | 543 | 506 | 508 | 7,228,500 | 508 |
| 2008-10-01 | 563 | 563 | 528 | 537 | 8,842,500 | 537 |
| 2008-09-30 | 537 | 566 | 526 | 553 | 5,323,500 | 553 |
| 2008-09-29 | 604 | 605 | 553 | 555 | 7,301,500 | 555 |
| 2008-09-26 | 612 | 617 | 584 | 597 | 5,700,500 | 597 |
| 2008-09-25 | 627 | 632 | 613 | 622 | 3,045,500 | 622 |
| 2008-09-24 | 621 | 629 | 609 | 625 | 4,035,500 | 625 |
| 2008-09-22 | 642 | 655 | 615 | 620 | 7,602,000 | 620 |
| 2008-09-19 | 581 | 635 | 581 | 635 | 7,890,500 | 635 |
| 2008-09-18 | 550 | 582 | 545 | 579 | 4,790,500 | 579 |
| 2008-09-17 | 564 | 578 | 560 | 567 | 5,826,000 | 567 |
| 2008-09-16 | 569 | 577 | 548 | 574 | 5,314,500 | 574 |
| 2008-09-12 | 577 | 580 | 564 | 576 | 7,135,000 | 576 |
| 2008-09-11 | 570 | 571 | 563 | 564 | 3,323,500 | 564 |
| 2008-09-10 | 579 | 581 | 571 | 576 | 4,449,500 | 576 |
| 2008-09-09 | 596 | 596 | 585 | 589 | 2,394,000 | 589 |
| 2008-09-08 | 594 | 603 | 589 | 594 | 3,006,000 | 594 |
| 2008-09-05 | 594 | 599 | 582 | 584 | 4,599,000 | 584 |
| 2008-09-04 | 604 | 614 | 602 | 609 | 4,253,000 | 609 |
| 2008-09-03 | 600 | 611 | 598 | 606 | 3,131,000 | 606 |
| 2008-09-02 | 604 | 613 | 593 | 597 | 2,615,500 | 597 |
| 2008-09-01 | 609 | 614 | 603 | 603 | 1,964,500 | 603 |
| 2008-08-29 | 617 | 623 | 612 | 621 | 3,636,500 | 621 |
| 2008-08-28 | 602 | 606 | 593 | 600 | 3,354,500 | 600 |
| 2008-08-27 | 608 | 612 | 602 | 607 | 1,239,000 | 607 |
| 2008-08-26 | 597 | 609 | 594 | 606 | 2,625,500 | 606 |
| 2008-08-25 | 616 | 617 | 607 | 607 | 2,521,000 | 607 |
| 2008-08-22 | 607 | 608 | 596 | 600 | 3,372,000 | 600 |
| 2008-08-21 | 607 | 612 | 601 | 608 | 5,022,000 | 608 |
| 2008-08-20 | 612 | 621 | 606 | 615 | 3,188,000 | 615 |
| 2008-08-19 | 626 | 631 | 614 | 622 | 4,349,000 | 622 |
| 2008-08-18 | 618 | 652 | 618 | 636 | 4,371,000 | 636 |
| 2008-08-15 | 618 | 625 | 611 | 621 | 2,785,500 | 621 |
| 2008-08-14 | 605 | 617 | 601 | 612 | 3,127,000 | 612 |
| 2008-08-13 | 608 | 615 | 604 | 611 | 2,632,000 | 611 |
| 2008-08-12 | 616 | 620 | 608 | 614 | 3,750,500 | 614 |
| 2008-08-11 | 608 | 631 | 608 | 630 | 4,705,500 | 630 |
| 2008-08-08 | 602 | 602 | 589 | 596 | 4,580,000 | 596 |
| 2008-08-07 | 607 | 610 | 598 | 608 | 4,245,500 | 608 |
| 2008-08-06 | 614 | 614 | 596 | 601 | 7,221,500 | 601 |
| 2008-08-05 | 593 | 606 | 593 | 596 | 4,180,500 | 596 |
| 2008-08-04 | 611 | 612 | 588 | 588 | 4,808,000 | 588 |
| 2008-08-01 | 632 | 634 | 614 | 621 | 3,486,500 | 621 |
| 2008-07-31 | 642 | 648 | 620 | 645 | 7,025,000 | 645 |
| 2008-07-30 | 629 | 638 | 628 | 632 | 3,592,000 | 632 |
| 2008-07-29 | 629 | 630 | 611 | 622 | 3,686,500 | 622 |
| 2008-07-28 | 648 | 651 | 634 | 639 | 2,319,000 | 639 |
| 2008-07-25 | 652 | 652 | 633 | 638 | 4,024,000 | 638 |
| 2008-07-24 | 657 | 659 | 641 | 653 | 5,450,500 | 653 |
| 2008-07-23 | 626 | 662 | 625 | 643 | 9,190,500 | 643 |
| 2008-07-22 | 629 | 638 | 607 | 618 | 5,425,000 | 618 |
| 2008-07-18 | 608 | 633 | 607 | 620 | 10,077,500 | 620 |
| 2008-07-17 | 596 | 598 | 586 | 593 | 3,193,000 | 593 |
| 2008-07-16 | 585 | 595 | 583 | 587 | 3,847,000 | 587 |
| 2008-07-15 | 598 | 598 | 583 | 587 | 4,278,500 | 587 |
| 2008-07-14 | 603 | 614 | 600 | 601 | 3,583,500 | 601 |
| 2008-07-11 | 615 | 615 | 600 | 603 | 6,400,000 | 603 |
| 2008-07-10 | 621 | 625 | 606 | 614 | 4,867,500 | 614 |
| 2008-07-09 | 623 | 663 | 617 | 620 | 6,660,000 | 620 |
| 2008-07-08 | 613 | 614 | 599 | 605 | 5,223,500 | 605 |
| 2008-07-07 | 611 | 614 | 598 | 610 | 3,282,500 | 610 |
| 2008-07-04 | 608 | 613 | 604 | 610 | 4,337,000 | 610 |
| 2008-07-03 | 613 | 613 | 597 | 605 | 6,668,000 | 605 |
| 2008-07-02 | 613 | 622 | 606 | 612 | 6,043,500 | 612 |
| 2008-07-01 | 619 | 623 | 609 | 610 | 4,978,500 | 610 |
| 2008-06-30 | 627 | 629 | 616 | 618 | 4,942,500 | 618 |
| 2008-06-27 | 605 | 619 | 604 | 617 | 6,486,500 | 617 |
| 2008-06-26 | 628 | 633 | 612 | 621 | 8,072,500 | 621 |
| 2008-06-25 | 635 | 636 | 625 | 635 | 8,454,500 | 635 |
| 2008-06-24 | 648 | 649 | 641 | 644 | 4,314,000 | 644 |
| 2008-06-23 | 650 | 657 | 645 | 652 | 5,224,500 | 652 |
| 2008-06-20 | 682 | 682 | 655 | 658 | 7,208,500 | 658 |
| 2008-06-19 | 674 | 675 | 661 | 664 | 5,354,500 | 664 |
| 2008-06-18 | 675 | 682 | 668 | 668 | 5,273,500 | 668 |
| 2008-06-17 | 687 | 687 | 673 | 674 | 4,827,500 | 674 |
| 2008-06-16 | 674 | 681 | 669 | 678 | 3,592,000 | 678 |
| 2008-06-13 | 667 | 670 | 654 | 667 | 8,996,000 | 667 |
| 2008-06-12 | 680 | 681 | 665 | 672 | 5,753,500 | 672 |
| 2008-06-11 | 700 | 703 | 693 | 697 | 4,170,500 | 697 |
| 2008-06-10 | 705 | 710 | 691 | 695 | 5,012,000 | 695 |
| 2008-06-09 | 717 | 717 | 703 | 703 | 5,412,500 | 703 |
| 2008-06-06 | 755 | 757 | 728 | 731 | 5,634,000 | 731 |
| 2008-06-05 | 737 | 749 | 731 | 745 | 5,441,500 | 745 |
| 2008-06-04 | 728 | 731 | 717 | 728 | 4,769,500 | 728 |
| 2008-06-03 | 729 | 734 | 717 | 722 | 4,665,000 | 722 |
| 2008-06-02 | 741 | 748 | 725 | 740 | 4,426,000 | 740 |
| 2008-05-30 | 732 | 748 | 732 | 748 | 7,432,500 | 748 |
| 2008-05-29 | 713 | 728 | 711 | 726 | 4,314,000 | 726 |
| 2008-05-28 | 723 | 726 | 703 | 703 | 4,194,500 | 703 |
| 2008-05-27 | 701 | 719 | 700 | 716 | 3,717,000 | 716 |
| 2008-05-26 | 701 | 710 | 700 | 705 | 4,044,000 | 705 |
| 2008-05-23 | 733 | 734 | 720 | 724 | 3,269,500 | 724 |
| 2008-05-22 | 709 | 727 | 704 | 723 | 2,904,000 | 723 |
| 2008-05-21 | 727 | 737 | 714 | 717 | 4,318,000 | 717 |
| 2008-05-20 | 736 | 740 | 724 | 737 | 3,665,000 | 737 |
| 2008-05-19 | 748 | 758 | 734 | 737 | 4,437,500 | 737 |
| 2008-05-16 | 750 | 762 | 735 | 758 | 6,409,500 | 758 |
| 2008-05-15 | 734 | 748 | 731 | 742 | 5,089,000 | 742 |
| 2008-05-14 | 723 | 733 | 711 | 729 | 5,780,500 | 729 |
| 2008-05-13 | 705 | 721 | 693 | 715 | 5,255,500 | 715 |
| 2008-05-12 | 688 | 699 | 685 | 696 | 3,316,500 | 696 |
| 2008-05-09 | 726 | 734 | 696 | 698 | 7,757,000 | 698 |
| 2008-05-08 | 725 | 790 | 720 | 736 | 15,258,000 | 736 |
| 2008-05-07 | 717 | 721 | 705 | 721 | 4,359,500 | 721 |
| 2008-05-02 | 698 | 709 | 694 | 709 | 2,798,000 | 709 |
| 2008-05-01 | 682 | 687 | 677 | 686 | 2,385,000 | 686 |
| 2008-04-30 | 686 | 696 | 681 | 690 | 2,628,000 | 690 |
| 2008-04-28 | 696 | 698 | 684 | 697 | 2,543,500 | 697 |
| 2008-04-25 | 679 | 696 | 674 | 688 | 3,070,500 | 688 |
| 2008-04-24 | 682 | 682 | 668 | 669 | 3,352,000 | 669 |
| 2008-04-23 | 674 | 697 | 673 | 685 | 2,503,500 | 685 |
| 2008-04-22 | 685 | 687 | 674 | 681 | 3,499,000 | 681 |
| 2008-04-21 | 695 | 695 | 676 | 691 | 4,644,000 | 691 |
| 2008-04-18 | 675 | 691 | 663 | 688 | 4,927,000 | 688 |
| 2008-04-17 | 666 | 686 | 665 | 686 | 5,777,500 | 686 |
| 2008-04-16 | 650 | 659 | 645 | 656 | 2,427,000 | 656 |
| 2008-04-15 | 639 | 648 | 628 | 646 | 2,930,500 | 646 |
| 2008-04-14 | 650 | 650 | 632 | 639 | 5,089,000 | 639 |
| 2008-04-11 | 660 | 673 | 655 | 673 | 3,118,000 | 673 |
| 2008-04-10 | 678 | 678 | 651 | 652 | 3,982,500 | 652 |
| 2008-04-09 | 676 | 682 | 657 | 678 | 4,544,000 | 678 |
| 2008-04-08 | 688 | 690 | 666 | 670 | 3,753,500 | 670 |
| 2008-04-07 | 687 | 689 | 678 | 681 | 6,018,500 | 681 |
| 2008-04-04 | 693 | 708 | 684 | 707 | 6,505,500 | 707 |
| 2008-04-03 | 688 | 712 | 683 | 710 | 4,122,500 | 710 |
| 2008-04-02 | 682 | 686 | 675 | 681 | 3,637,000 | 681 |
| 2008-04-01 | 673 | 678 | 663 | 672 | 4,511,500 | 672 |
| 2008-03-31 | 676 | 680 | 650 | 659 | 4,252,000 | 659 |
| 2008-03-28 | 674 | 691 | 657 | 686 | 3,423,000 | 686 |
| 2008-03-27 | 684 | 688 | 659 | 664 | 4,737,000 | 664 |
| 2008-03-26 | 677 | 685 | 670 | 683 | 2,493,000 | 683 |
| 2008-03-25 | 675 | 690 | 669 | 686 | 3,614,000 | 686 |
| 2008-03-24 | 650 | 667 | 650 | 658 | 3,009,000 | 658 |
| 2008-03-21 | 638 | 662 | 638 | 659 | 3,900,500 | 659 |
| 2008-03-19 | 640 | 644 | 622 | 628 | 4,429,000 | 628 |
| 2008-03-18 | 615 | 630 | 611 | 621 | 4,692,000 | 621 |
| 2008-03-17 | 631 | 632 | 613 | 621 | 3,261,000 | 621 |
| 2008-03-14 | 655 | 660 | 628 | 634 | 5,616,500 | 634 |
| 2008-03-13 | 653 | 667 | 645 | 652 | 3,454,500 | 652 |
| 2008-03-12 | 681 | 681 | 661 | 663 | 2,765,500 | 663 |
| 2008-03-11 | 640 | 658 | 635 | 657 | 4,051,500 | 657 |
| 2008-03-10 | 661 | 664 | 637 | 652 | 4,447,500 | 652 |
| 2008-03-07 | 677 | 678 | 660 | 671 | 3,820,000 | 671 |
| 2008-03-06 | 681 | 699 | 681 | 693 | 4,577,000 | 693 |
| 2008-03-05 | 678 | 690 | 678 | 684 | 3,270,500 | 684 |
| 2008-03-04 | 677 | 692 | 674 | 681 | 5,200,000 | 681 |
| 2008-03-03 | 690 | 691 | 671 | 673 | 4,769,500 | 673 |
| 2008-02-29 | 705 | 715 | 692 | 710 | 5,265,000 | 710 |
| 2008-02-28 | 707 | 718 | 707 | 714 | 2,819,000 | 714 |
| 2008-02-27 | 715 | 733 | 710 | 725 | 4,135,000 | 725 |
| 2008-02-26 | 700 | 715 | 700 | 704 | 3,230,500 | 704 |
| 2008-02-25 | 718 | 729 | 712 | 720 | 5,073,500 | 720 |
| 2008-02-22 | 692 | 707 | 684 | 707 | 5,738,000 | 707 |
| 2008-02-21 | 683 | 695 | 676 | 691 | 4,932,000 | 691 |
| 2008-02-20 | 699 | 699 | 669 | 673 | 7,431,500 | 673 |
| 2008-02-19 | 706 | 707 | 685 | 692 | 5,097,500 | 692 |
| 2008-02-18 | 700 | 717 | 700 | 703 | 5,426,500 | 703 |
| 2008-02-15 | 686 | 703 | 679 | 703 | 6,713,500 | 703 |
| 2008-02-14 | 698 | 716 | 693 | 710 | 6,959,500 | 710 |
| 2008-02-13 | 684 | 689 | 673 | 678 | 4,557,500 | 678 |
| 2008-02-12 | 670 | 690 | 663 | 687 | 5,834,500 | 687 |
| 2008-02-08 | 705 | 709 | 698 | 700 | 3,723,500 | 700 |
| 2008-02-07 | 726 | 729 | 700 | 716 | 8,295,000 | 716 |
| 2008-02-06 | 724 | 742 | 722 | 736 | 6,663,500 | 736 |
| 2008-02-05 | 756 | 756 | 731 | 734 | 8,122,000 | 734 |
| 2008-02-04 | 777 | 788 | 756 | 763 | 3,883,500 | 763 |
| 2008-02-01 | 778 | 779 | 763 | 777 | 3,636,500 | 777 |
| 2008-01-31 | 757 | 789 | 755 | 769 | 7,040,500 | 769 |
| 2008-01-30 | 762 | 771 | 751 | 756 | 4,118,000 | 756 |
| 2008-01-29 | 795 | 797 | 769 | 782 | 6,652,000 | 782 |
| 2008-01-28 | 810 | 810 | 782 | 792 | 5,743,500 | 792 |
| 2008-01-25 | 809 | 820 | 804 | 820 | 4,828,000 | 820 |
| 2008-01-24 | 772 | 796 | 766 | 793 | 6,190,000 | 793 |
| 2008-01-23 | 749 | 767 | 740 | 762 | 5,056,000 | 762 |
| 2008-01-22 | 769 | 780 | 739 | 741 | 6,828,000 | 741 |
| 2008-01-21 | 785 | 796 | 779 | 781 | 4,439,500 | 781 |
| 2008-01-18 | 780 | 808 | 778 | 804 | 5,590,000 | 804 |
| 2008-01-17 | 800 | 817 | 792 | 804 | 7,530,000 | 804 |
| 2008-01-16 | 800 | 821 | 795 | 807 | 6,362,500 | 807 |
| 2008-01-15 | 811 | 834 | 811 | 817 | 5,653,000 | 817 |
| 2008-01-11 | 823 | 826 | 806 | 810 | 5,782,000 | 810 |
| 2008-01-10 | 837 | 839 | 823 | 823 | 5,208,500 | 823 |
| 2008-01-09 | 824 | 849 | 815 | 847 | 5,995,500 | 847 |
| 2008-01-08 | 833 | 838 | 826 | 834 | 4,404,000 | 834 |
| 2008-01-07 | 840 | 852 | 834 | 843 | 5,295,000 | 843 |
| 2008-01-04 | 859 | 859 | 829 | 843 | 3,982,500 | 843 |
分割・併合履歴 ： なし
