4188 三菱ケミカルグループ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303954003913946,498,500394
2009-12-2939440839339510,881,000395
2009-12-283883973863924,986,500392
2009-12-253863873803865,258,000386
2009-12-243733833713825,259,500382
2009-12-223703733653727,369,000372
2009-12-213733753683683,864,000368
2009-12-183673763633738,034,500373
2009-12-1737037436237110,580,500371
2009-12-163593703583699,117,500369
2009-12-153573573523543,873,500354
2009-12-143563573523566,099,500356
2009-12-113453563413567,731,500356
2009-12-103453493373404,947,500340
2009-12-093413473373454,489,500345
2009-12-083453473413465,542,000346
2009-12-073553563453475,519,500347
2009-12-043523543443507,238,500350
2009-12-033343483333477,900,500347
2009-12-023233333213336,247,500333
2009-12-013133303123307,047,000330
2009-11-303143163123144,397,500314
2009-11-273033123003047,178,500304
2009-11-263113153083135,607,500313
2009-11-253193213153187,787,000318
2009-11-2432632831731912,475,000319
2009-11-2032432530832121,356,500321
2009-11-1931131128729414,486,500294
2009-11-183083123073104,137,500310
2009-11-173143153083115,709,000311
2009-11-163153163053136,828,000313
2009-11-133203203153176,034,000317
2009-11-123243253193203,996,500320
2009-11-113243273193214,080,500321
2009-11-103243303233265,720,500326
2009-11-093203253153234,761,500323
2009-11-063253263173195,985,000319
2009-11-053293303213237,254,000323
2009-11-0432934332633413,015,000334
2009-11-023313353273335,369,000333
2009-10-303433453393425,781,000342
2009-10-293373403353386,252,000338
2009-10-283513533453454,451,000345
2009-10-273583613513515,061,500351
2009-10-263553593533573,658,000357
2009-10-233643643553566,171,500356
2009-10-223583603533605,389,000360
2009-10-213643653583606,414,500360
2009-10-203753793643667,723,500366
2009-10-193593713583709,885,500370
2009-10-163543573533574,136,500357
2009-10-153573593543563,472,500356
2009-10-143583593503546,409,500354
2009-10-133613623553597,769,000359
2009-10-093663663573608,153,000360
2009-10-083653673543656,741,500365
2009-10-073583673563656,155,500365
2009-10-063533553463518,242,500351
2009-10-053583593473515,215,500351
2009-10-023583623563595,472,500359
2009-10-013703713663674,849,500367
2009-09-303783793683735,699,000373
2009-09-293843853763793,528,500379
2009-09-283913913803823,919,500382
2009-09-254024023923963,877,000396
2009-09-244024084004066,222,000406
2009-09-184054063954007,534,000400
2009-09-174104134054125,152,000412
2009-09-164054164034077,346,000407
2009-09-154074093994014,571,500401
2009-09-144174184024062,900,000406
2009-09-114164184124176,842,500417
2009-09-104154194154183,194,000418
2009-09-094144184084134,541,500413
2009-09-084114144074114,261,000411
2009-09-074094124054092,299,000409
2009-09-044114114024053,682,000405
2009-09-034114134064074,925,000407
2009-09-024154164114135,195,000413
2009-09-014244284174253,889,500425
2009-08-314334404204235,493,500423
2009-08-284334344294333,606,000433
2009-08-274364384254294,948,500429
2009-08-264424484394424,744,500442
2009-08-254404424354405,280,500440
2009-08-244414454354405,780,500440
2009-08-214354364204276,367,500427
2009-08-204384464344433,102,000443
2009-08-194414464374373,186,000437
2009-08-184424474384413,488,000441
2009-08-174624624484505,071,000450
2009-08-144584624554605,033,000460
2009-08-134594644564597,774,500459
2009-08-124544564474525,619,000452
2009-08-1144146443646214,784,500462
2009-08-1044045244044310,505,500443
2009-08-074274284174233,290,000423
2009-08-064284304224272,817,000427
2009-08-054294304224234,168,500423
2009-08-044364374204234,256,000423
2009-08-034304314244314,602,500431
2009-07-3143644741342513,425,500425
2009-07-304314344214303,717,500430
2009-07-294234364224364,858,500436
2009-07-284284284184283,706,000428
2009-07-274284294244262,608,500426
2009-07-244274274214254,334,000425
2009-07-234184224154164,480,500416
2009-07-224164264134215,884,000421
2009-07-214074134024138,320,000413
2009-07-173853863793822,628,000382
2009-07-163973973843873,006,500387
2009-07-153873913823873,818,000387
2009-07-143793843773824,069,000382
2009-07-133783883733744,280,000374
2009-07-103833873783834,663,000383
2009-07-093813853773783,226,000378
2009-07-083963983883913,061,000391
2009-07-074084114034067,938,000406
2009-07-064034043963983,649,000398
2009-07-034064104004043,573,000404
2009-07-024074144054115,236,000411
2009-07-014074114014025,110,500402
2009-06-304064154064096,187,000409
2009-06-294034144014045,963,000404
2009-06-264144144014045,870,000404
2009-06-2539140538639912,284,000399
2009-06-2438038537438110,390,000381
2009-06-233973983803827,299,500382
2009-06-224074084014034,720,500403
2009-06-194054093964034,220,500403
2009-06-184104103984043,837,500404
2009-06-174024124004123,719,000412
2009-06-164234244054074,988,000407
2009-06-154324324254272,690,000427
2009-06-124354394294367,327,000436
2009-06-114314394284384,976,500438
2009-06-104274374224356,066,000435
2009-06-094344344224233,376,500423
2009-06-084334434304342,413,500434
2009-06-054394404284333,810,500433
2009-06-044384444294294,840,500429
2009-06-034504554454464,049,000446
2009-06-024554554424423,747,000442
2009-06-014434584424477,736,000447
2009-05-2942844642544110,301,000441
2009-05-284174294144245,243,500424
2009-05-274154224124187,321,500418
2009-05-264104103984053,671,000405
2009-05-254104154044104,323,500410
2009-05-224074164054083,365,000408
2009-05-214194194094173,697,000417
2009-05-204174214124183,748,000418
2009-05-194114174074175,108,000417
2009-05-184044114004073,570,000407
2009-05-154044094014093,356,500409
2009-05-143974083964033,904,000403
2009-05-134084133984065,315,500406
2009-05-1240642639639910,918,000399
2009-05-114034143984115,144,000411
2009-05-083934063903998,882,500399
2009-05-073963973853926,301,500392
2009-05-013773873753864,302,000386
2009-04-303733823693735,219,000373
2009-04-283883953693703,820,000370
2009-04-274054053853904,026,000390
2009-04-244044053893952,905,000395
2009-04-234034043884013,487,000401
2009-04-224014043934003,582,500400
2009-04-213914023904004,417,500400
2009-04-204044144014114,769,000411
2009-04-173883993863985,153,000398
2009-04-163934003693726,857,000372
2009-04-153953993893944,988,000394
2009-04-143953993783945,722,000394
2009-04-133763903683864,988,000386
2009-04-103803843653735,819,500373
2009-04-093603763593753,415,000375
2009-04-083583613543594,238,000359
2009-04-073793843703735,437,000373
2009-04-063663793643755,134,500375
2009-04-033663703603633,953,500363
2009-04-023543653483643,495,500364
2009-04-013373493253444,312,500344
2009-03-313403463283366,853,500336
2009-03-303723733503505,430,000350
2009-03-273713753613626,330,500362
2009-03-263593623503604,003,500360
2009-03-253733753573637,542,000363
2009-03-243683733603704,451,500370
2009-03-233423583393585,648,500358
2009-03-193403463333414,473,000341
2009-03-183283433273396,317,000339
2009-03-173303353193334,196,500333
2009-03-163213323213264,134,000326
2009-03-133033123033116,846,500311
2009-03-123073102983003,837,000300
2009-03-113043113023113,826,000311
2009-03-103073092992994,200,000299
2009-03-093083133033114,503,000311
2009-03-063103213083114,368,000311
2009-03-053173323143304,730,500330
2009-03-043073133053124,810,500312
2009-03-033093243073215,763,000321
2009-03-023113173083116,572,000311
2009-02-273303423253363,530,500336
2009-02-263283333223252,118,500325
2009-02-253283293073236,436,000323
2009-02-243193283153273,231,000327
2009-02-233243343213262,716,500326
2009-02-203293383263282,925,500328
2009-02-193323323213263,745,000326
2009-02-183263313203283,133,500328
2009-02-173303393303322,988,500332
2009-02-163323373283352,608,000335
2009-02-133313403273323,835,000332
2009-02-123333343233275,193,000327
2009-02-103473553403414,806,000341
2009-02-093713743503514,686,500351
2009-02-063753783623663,133,500366
2009-02-053703733583654,494,500365
2009-02-043633753563708,947,500370
2009-02-033693773583635,935,000363
2009-02-023633743593643,799,000364
2009-01-303783843693735,416,000373
2009-01-293763843763823,758,500382
2009-01-283713783633713,053,500371
2009-01-273523713523664,375,500366
2009-01-263443653443574,540,000357
2009-01-233553553453464,144,500346
2009-01-223683723473545,829,000354
2009-01-213673683603613,971,000361
2009-01-203813823703773,342,000377
2009-01-193954013873871,785,500387
2009-01-163893923823913,485,500391
2009-01-153763783693714,140,000371
2009-01-143783913783863,161,500386
2009-01-133793823753783,708,500378
2009-01-094074143994023,505,500402
2009-01-084234244084094,320,000409
2009-01-074374494354417,056,000441
2009-01-064234364204335,278,000433
2009-01-054084184074142,735,000414

分割・併合履歴 : なし