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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 395 | 400 | 391 | 394 | 6,498,500 | 394 |
| 2009-12-29 | 394 | 408 | 393 | 395 | 10,881,000 | 395 |
| 2009-12-28 | 388 | 397 | 386 | 392 | 4,986,500 | 392 |
| 2009-12-25 | 386 | 387 | 380 | 386 | 5,258,000 | 386 |
| 2009-12-24 | 373 | 383 | 371 | 382 | 5,259,500 | 382 |
| 2009-12-22 | 370 | 373 | 365 | 372 | 7,369,000 | 372 |
| 2009-12-21 | 373 | 375 | 368 | 368 | 3,864,000 | 368 |
| 2009-12-18 | 367 | 376 | 363 | 373 | 8,034,500 | 373 |
| 2009-12-17 | 370 | 374 | 362 | 371 | 10,580,500 | 371 |
| 2009-12-16 | 359 | 370 | 358 | 369 | 9,117,500 | 369 |
| 2009-12-15 | 357 | 357 | 352 | 354 | 3,873,500 | 354 |
| 2009-12-14 | 356 | 357 | 352 | 356 | 6,099,500 | 356 |
| 2009-12-11 | 345 | 356 | 341 | 356 | 7,731,500 | 356 |
| 2009-12-10 | 345 | 349 | 337 | 340 | 4,947,500 | 340 |
| 2009-12-09 | 341 | 347 | 337 | 345 | 4,489,500 | 345 |
| 2009-12-08 | 345 | 347 | 341 | 346 | 5,542,000 | 346 |
| 2009-12-07 | 355 | 356 | 345 | 347 | 5,519,500 | 347 |
| 2009-12-04 | 352 | 354 | 344 | 350 | 7,238,500 | 350 |
| 2009-12-03 | 334 | 348 | 333 | 347 | 7,900,500 | 347 |
| 2009-12-02 | 323 | 333 | 321 | 333 | 6,247,500 | 333 |
| 2009-12-01 | 313 | 330 | 312 | 330 | 7,047,000 | 330 |
| 2009-11-30 | 314 | 316 | 312 | 314 | 4,397,500 | 314 |
| 2009-11-27 | 303 | 312 | 300 | 304 | 7,178,500 | 304 |
| 2009-11-26 | 311 | 315 | 308 | 313 | 5,607,500 | 313 |
| 2009-11-25 | 319 | 321 | 315 | 318 | 7,787,000 | 318 |
| 2009-11-24 | 326 | 328 | 317 | 319 | 12,475,000 | 319 |
| 2009-11-20 | 324 | 325 | 308 | 321 | 21,356,500 | 321 |
| 2009-11-19 | 311 | 311 | 287 | 294 | 14,486,500 | 294 |
| 2009-11-18 | 308 | 312 | 307 | 310 | 4,137,500 | 310 |
| 2009-11-17 | 314 | 315 | 308 | 311 | 5,709,000 | 311 |
| 2009-11-16 | 315 | 316 | 305 | 313 | 6,828,000 | 313 |
| 2009-11-13 | 320 | 320 | 315 | 317 | 6,034,000 | 317 |
| 2009-11-12 | 324 | 325 | 319 | 320 | 3,996,500 | 320 |
| 2009-11-11 | 324 | 327 | 319 | 321 | 4,080,500 | 321 |
| 2009-11-10 | 324 | 330 | 323 | 326 | 5,720,500 | 326 |
| 2009-11-09 | 320 | 325 | 315 | 323 | 4,761,500 | 323 |
| 2009-11-06 | 325 | 326 | 317 | 319 | 5,985,000 | 319 |
| 2009-11-05 | 329 | 330 | 321 | 323 | 7,254,000 | 323 |
| 2009-11-04 | 329 | 343 | 326 | 334 | 13,015,000 | 334 |
| 2009-11-02 | 331 | 335 | 327 | 333 | 5,369,000 | 333 |
| 2009-10-30 | 343 | 345 | 339 | 342 | 5,781,000 | 342 |
| 2009-10-29 | 337 | 340 | 335 | 338 | 6,252,000 | 338 |
| 2009-10-28 | 351 | 353 | 345 | 345 | 4,451,000 | 345 |
| 2009-10-27 | 358 | 361 | 351 | 351 | 5,061,500 | 351 |
| 2009-10-26 | 355 | 359 | 353 | 357 | 3,658,000 | 357 |
| 2009-10-23 | 364 | 364 | 355 | 356 | 6,171,500 | 356 |
| 2009-10-22 | 358 | 360 | 353 | 360 | 5,389,000 | 360 |
| 2009-10-21 | 364 | 365 | 358 | 360 | 6,414,500 | 360 |
| 2009-10-20 | 375 | 379 | 364 | 366 | 7,723,500 | 366 |
| 2009-10-19 | 359 | 371 | 358 | 370 | 9,885,500 | 370 |
| 2009-10-16 | 354 | 357 | 353 | 357 | 4,136,500 | 357 |
| 2009-10-15 | 357 | 359 | 354 | 356 | 3,472,500 | 356 |
| 2009-10-14 | 358 | 359 | 350 | 354 | 6,409,500 | 354 |
| 2009-10-13 | 361 | 362 | 355 | 359 | 7,769,000 | 359 |
| 2009-10-09 | 366 | 366 | 357 | 360 | 8,153,000 | 360 |
| 2009-10-08 | 365 | 367 | 354 | 365 | 6,741,500 | 365 |
| 2009-10-07 | 358 | 367 | 356 | 365 | 6,155,500 | 365 |
| 2009-10-06 | 353 | 355 | 346 | 351 | 8,242,500 | 351 |
| 2009-10-05 | 358 | 359 | 347 | 351 | 5,215,500 | 351 |
| 2009-10-02 | 358 | 362 | 356 | 359 | 5,472,500 | 359 |
| 2009-10-01 | 370 | 371 | 366 | 367 | 4,849,500 | 367 |
| 2009-09-30 | 378 | 379 | 368 | 373 | 5,699,000 | 373 |
| 2009-09-29 | 384 | 385 | 376 | 379 | 3,528,500 | 379 |
| 2009-09-28 | 391 | 391 | 380 | 382 | 3,919,500 | 382 |
| 2009-09-25 | 402 | 402 | 392 | 396 | 3,877,000 | 396 |
| 2009-09-24 | 402 | 408 | 400 | 406 | 6,222,000 | 406 |
| 2009-09-18 | 405 | 406 | 395 | 400 | 7,534,000 | 400 |
| 2009-09-17 | 410 | 413 | 405 | 412 | 5,152,000 | 412 |
| 2009-09-16 | 405 | 416 | 403 | 407 | 7,346,000 | 407 |
| 2009-09-15 | 407 | 409 | 399 | 401 | 4,571,500 | 401 |
| 2009-09-14 | 417 | 418 | 402 | 406 | 2,900,000 | 406 |
| 2009-09-11 | 416 | 418 | 412 | 417 | 6,842,500 | 417 |
| 2009-09-10 | 415 | 419 | 415 | 418 | 3,194,000 | 418 |
| 2009-09-09 | 414 | 418 | 408 | 413 | 4,541,500 | 413 |
| 2009-09-08 | 411 | 414 | 407 | 411 | 4,261,000 | 411 |
| 2009-09-07 | 409 | 412 | 405 | 409 | 2,299,000 | 409 |
| 2009-09-04 | 411 | 411 | 402 | 405 | 3,682,000 | 405 |
| 2009-09-03 | 411 | 413 | 406 | 407 | 4,925,000 | 407 |
| 2009-09-02 | 415 | 416 | 411 | 413 | 5,195,000 | 413 |
| 2009-09-01 | 424 | 428 | 417 | 425 | 3,889,500 | 425 |
| 2009-08-31 | 433 | 440 | 420 | 423 | 5,493,500 | 423 |
| 2009-08-28 | 433 | 434 | 429 | 433 | 3,606,000 | 433 |
| 2009-08-27 | 436 | 438 | 425 | 429 | 4,948,500 | 429 |
| 2009-08-26 | 442 | 448 | 439 | 442 | 4,744,500 | 442 |
| 2009-08-25 | 440 | 442 | 435 | 440 | 5,280,500 | 440 |
| 2009-08-24 | 441 | 445 | 435 | 440 | 5,780,500 | 440 |
| 2009-08-21 | 435 | 436 | 420 | 427 | 6,367,500 | 427 |
| 2009-08-20 | 438 | 446 | 434 | 443 | 3,102,000 | 443 |
| 2009-08-19 | 441 | 446 | 437 | 437 | 3,186,000 | 437 |
| 2009-08-18 | 442 | 447 | 438 | 441 | 3,488,000 | 441 |
| 2009-08-17 | 462 | 462 | 448 | 450 | 5,071,000 | 450 |
| 2009-08-14 | 458 | 462 | 455 | 460 | 5,033,000 | 460 |
| 2009-08-13 | 459 | 464 | 456 | 459 | 7,774,500 | 459 |
| 2009-08-12 | 454 | 456 | 447 | 452 | 5,619,000 | 452 |
| 2009-08-11 | 441 | 464 | 436 | 462 | 14,784,500 | 462 |
| 2009-08-10 | 440 | 452 | 440 | 443 | 10,505,500 | 443 |
| 2009-08-07 | 427 | 428 | 417 | 423 | 3,290,000 | 423 |
| 2009-08-06 | 428 | 430 | 422 | 427 | 2,817,000 | 427 |
| 2009-08-05 | 429 | 430 | 422 | 423 | 4,168,500 | 423 |
| 2009-08-04 | 436 | 437 | 420 | 423 | 4,256,000 | 423 |
| 2009-08-03 | 430 | 431 | 424 | 431 | 4,602,500 | 431 |
| 2009-07-31 | 436 | 447 | 413 | 425 | 13,425,500 | 425 |
| 2009-07-30 | 431 | 434 | 421 | 430 | 3,717,500 | 430 |
| 2009-07-29 | 423 | 436 | 422 | 436 | 4,858,500 | 436 |
| 2009-07-28 | 428 | 428 | 418 | 428 | 3,706,000 | 428 |
| 2009-07-27 | 428 | 429 | 424 | 426 | 2,608,500 | 426 |
| 2009-07-24 | 427 | 427 | 421 | 425 | 4,334,000 | 425 |
| 2009-07-23 | 418 | 422 | 415 | 416 | 4,480,500 | 416 |
| 2009-07-22 | 416 | 426 | 413 | 421 | 5,884,000 | 421 |
| 2009-07-21 | 407 | 413 | 402 | 413 | 8,320,000 | 413 |
| 2009-07-17 | 385 | 386 | 379 | 382 | 2,628,000 | 382 |
| 2009-07-16 | 397 | 397 | 384 | 387 | 3,006,500 | 387 |
| 2009-07-15 | 387 | 391 | 382 | 387 | 3,818,000 | 387 |
| 2009-07-14 | 379 | 384 | 377 | 382 | 4,069,000 | 382 |
| 2009-07-13 | 378 | 388 | 373 | 374 | 4,280,000 | 374 |
| 2009-07-10 | 383 | 387 | 378 | 383 | 4,663,000 | 383 |
| 2009-07-09 | 381 | 385 | 377 | 378 | 3,226,000 | 378 |
| 2009-07-08 | 396 | 398 | 388 | 391 | 3,061,000 | 391 |
| 2009-07-07 | 408 | 411 | 403 | 406 | 7,938,000 | 406 |
| 2009-07-06 | 403 | 404 | 396 | 398 | 3,649,000 | 398 |
| 2009-07-03 | 406 | 410 | 400 | 404 | 3,573,000 | 404 |
| 2009-07-02 | 407 | 414 | 405 | 411 | 5,236,000 | 411 |
| 2009-07-01 | 407 | 411 | 401 | 402 | 5,110,500 | 402 |
| 2009-06-30 | 406 | 415 | 406 | 409 | 6,187,000 | 409 |
| 2009-06-29 | 403 | 414 | 401 | 404 | 5,963,000 | 404 |
| 2009-06-26 | 414 | 414 | 401 | 404 | 5,870,000 | 404 |
| 2009-06-25 | 391 | 405 | 386 | 399 | 12,284,000 | 399 |
| 2009-06-24 | 380 | 385 | 374 | 381 | 10,390,000 | 381 |
| 2009-06-23 | 397 | 398 | 380 | 382 | 7,299,500 | 382 |
| 2009-06-22 | 407 | 408 | 401 | 403 | 4,720,500 | 403 |
| 2009-06-19 | 405 | 409 | 396 | 403 | 4,220,500 | 403 |
| 2009-06-18 | 410 | 410 | 398 | 404 | 3,837,500 | 404 |
| 2009-06-17 | 402 | 412 | 400 | 412 | 3,719,000 | 412 |
| 2009-06-16 | 423 | 424 | 405 | 407 | 4,988,000 | 407 |
| 2009-06-15 | 432 | 432 | 425 | 427 | 2,690,000 | 427 |
| 2009-06-12 | 435 | 439 | 429 | 436 | 7,327,000 | 436 |
| 2009-06-11 | 431 | 439 | 428 | 438 | 4,976,500 | 438 |
| 2009-06-10 | 427 | 437 | 422 | 435 | 6,066,000 | 435 |
| 2009-06-09 | 434 | 434 | 422 | 423 | 3,376,500 | 423 |
| 2009-06-08 | 433 | 443 | 430 | 434 | 2,413,500 | 434 |
| 2009-06-05 | 439 | 440 | 428 | 433 | 3,810,500 | 433 |
| 2009-06-04 | 438 | 444 | 429 | 429 | 4,840,500 | 429 |
| 2009-06-03 | 450 | 455 | 445 | 446 | 4,049,000 | 446 |
| 2009-06-02 | 455 | 455 | 442 | 442 | 3,747,000 | 442 |
| 2009-06-01 | 443 | 458 | 442 | 447 | 7,736,000 | 447 |
| 2009-05-29 | 428 | 446 | 425 | 441 | 10,301,000 | 441 |
| 2009-05-28 | 417 | 429 | 414 | 424 | 5,243,500 | 424 |
| 2009-05-27 | 415 | 422 | 412 | 418 | 7,321,500 | 418 |
| 2009-05-26 | 410 | 410 | 398 | 405 | 3,671,000 | 405 |
| 2009-05-25 | 410 | 415 | 404 | 410 | 4,323,500 | 410 |
| 2009-05-22 | 407 | 416 | 405 | 408 | 3,365,000 | 408 |
| 2009-05-21 | 419 | 419 | 409 | 417 | 3,697,000 | 417 |
| 2009-05-20 | 417 | 421 | 412 | 418 | 3,748,000 | 418 |
| 2009-05-19 | 411 | 417 | 407 | 417 | 5,108,000 | 417 |
| 2009-05-18 | 404 | 411 | 400 | 407 | 3,570,000 | 407 |
| 2009-05-15 | 404 | 409 | 401 | 409 | 3,356,500 | 409 |
| 2009-05-14 | 397 | 408 | 396 | 403 | 3,904,000 | 403 |
| 2009-05-13 | 408 | 413 | 398 | 406 | 5,315,500 | 406 |
| 2009-05-12 | 406 | 426 | 396 | 399 | 10,918,000 | 399 |
| 2009-05-11 | 403 | 414 | 398 | 411 | 5,144,000 | 411 |
| 2009-05-08 | 393 | 406 | 390 | 399 | 8,882,500 | 399 |
| 2009-05-07 | 396 | 397 | 385 | 392 | 6,301,500 | 392 |
| 2009-05-01 | 377 | 387 | 375 | 386 | 4,302,000 | 386 |
| 2009-04-30 | 373 | 382 | 369 | 373 | 5,219,000 | 373 |
| 2009-04-28 | 388 | 395 | 369 | 370 | 3,820,000 | 370 |
| 2009-04-27 | 405 | 405 | 385 | 390 | 4,026,000 | 390 |
| 2009-04-24 | 404 | 405 | 389 | 395 | 2,905,000 | 395 |
| 2009-04-23 | 403 | 404 | 388 | 401 | 3,487,000 | 401 |
| 2009-04-22 | 401 | 404 | 393 | 400 | 3,582,500 | 400 |
| 2009-04-21 | 391 | 402 | 390 | 400 | 4,417,500 | 400 |
| 2009-04-20 | 404 | 414 | 401 | 411 | 4,769,000 | 411 |
| 2009-04-17 | 388 | 399 | 386 | 398 | 5,153,000 | 398 |
| 2009-04-16 | 393 | 400 | 369 | 372 | 6,857,000 | 372 |
| 2009-04-15 | 395 | 399 | 389 | 394 | 4,988,000 | 394 |
| 2009-04-14 | 395 | 399 | 378 | 394 | 5,722,000 | 394 |
| 2009-04-13 | 376 | 390 | 368 | 386 | 4,988,000 | 386 |
| 2009-04-10 | 380 | 384 | 365 | 373 | 5,819,500 | 373 |
| 2009-04-09 | 360 | 376 | 359 | 375 | 3,415,000 | 375 |
| 2009-04-08 | 358 | 361 | 354 | 359 | 4,238,000 | 359 |
| 2009-04-07 | 379 | 384 | 370 | 373 | 5,437,000 | 373 |
| 2009-04-06 | 366 | 379 | 364 | 375 | 5,134,500 | 375 |
| 2009-04-03 | 366 | 370 | 360 | 363 | 3,953,500 | 363 |
| 2009-04-02 | 354 | 365 | 348 | 364 | 3,495,500 | 364 |
| 2009-04-01 | 337 | 349 | 325 | 344 | 4,312,500 | 344 |
| 2009-03-31 | 340 | 346 | 328 | 336 | 6,853,500 | 336 |
| 2009-03-30 | 372 | 373 | 350 | 350 | 5,430,000 | 350 |
| 2009-03-27 | 371 | 375 | 361 | 362 | 6,330,500 | 362 |
| 2009-03-26 | 359 | 362 | 350 | 360 | 4,003,500 | 360 |
| 2009-03-25 | 373 | 375 | 357 | 363 | 7,542,000 | 363 |
| 2009-03-24 | 368 | 373 | 360 | 370 | 4,451,500 | 370 |
| 2009-03-23 | 342 | 358 | 339 | 358 | 5,648,500 | 358 |
| 2009-03-19 | 340 | 346 | 333 | 341 | 4,473,000 | 341 |
| 2009-03-18 | 328 | 343 | 327 | 339 | 6,317,000 | 339 |
| 2009-03-17 | 330 | 335 | 319 | 333 | 4,196,500 | 333 |
| 2009-03-16 | 321 | 332 | 321 | 326 | 4,134,000 | 326 |
| 2009-03-13 | 303 | 312 | 303 | 311 | 6,846,500 | 311 |
| 2009-03-12 | 307 | 310 | 298 | 300 | 3,837,000 | 300 |
| 2009-03-11 | 304 | 311 | 302 | 311 | 3,826,000 | 311 |
| 2009-03-10 | 307 | 309 | 299 | 299 | 4,200,000 | 299 |
| 2009-03-09 | 308 | 313 | 303 | 311 | 4,503,000 | 311 |
| 2009-03-06 | 310 | 321 | 308 | 311 | 4,368,000 | 311 |
| 2009-03-05 | 317 | 332 | 314 | 330 | 4,730,500 | 330 |
| 2009-03-04 | 307 | 313 | 305 | 312 | 4,810,500 | 312 |
| 2009-03-03 | 309 | 324 | 307 | 321 | 5,763,000 | 321 |
| 2009-03-02 | 311 | 317 | 308 | 311 | 6,572,000 | 311 |
| 2009-02-27 | 330 | 342 | 325 | 336 | 3,530,500 | 336 |
| 2009-02-26 | 328 | 333 | 322 | 325 | 2,118,500 | 325 |
| 2009-02-25 | 328 | 329 | 307 | 323 | 6,436,000 | 323 |
| 2009-02-24 | 319 | 328 | 315 | 327 | 3,231,000 | 327 |
| 2009-02-23 | 324 | 334 | 321 | 326 | 2,716,500 | 326 |
| 2009-02-20 | 329 | 338 | 326 | 328 | 2,925,500 | 328 |
| 2009-02-19 | 332 | 332 | 321 | 326 | 3,745,000 | 326 |
| 2009-02-18 | 326 | 331 | 320 | 328 | 3,133,500 | 328 |
| 2009-02-17 | 330 | 339 | 330 | 332 | 2,988,500 | 332 |
| 2009-02-16 | 332 | 337 | 328 | 335 | 2,608,000 | 335 |
| 2009-02-13 | 331 | 340 | 327 | 332 | 3,835,000 | 332 |
| 2009-02-12 | 333 | 334 | 323 | 327 | 5,193,000 | 327 |
| 2009-02-10 | 347 | 355 | 340 | 341 | 4,806,000 | 341 |
| 2009-02-09 | 371 | 374 | 350 | 351 | 4,686,500 | 351 |
| 2009-02-06 | 375 | 378 | 362 | 366 | 3,133,500 | 366 |
| 2009-02-05 | 370 | 373 | 358 | 365 | 4,494,500 | 365 |
| 2009-02-04 | 363 | 375 | 356 | 370 | 8,947,500 | 370 |
| 2009-02-03 | 369 | 377 | 358 | 363 | 5,935,000 | 363 |
| 2009-02-02 | 363 | 374 | 359 | 364 | 3,799,000 | 364 |
| 2009-01-30 | 378 | 384 | 369 | 373 | 5,416,000 | 373 |
| 2009-01-29 | 376 | 384 | 376 | 382 | 3,758,500 | 382 |
| 2009-01-28 | 371 | 378 | 363 | 371 | 3,053,500 | 371 |
| 2009-01-27 | 352 | 371 | 352 | 366 | 4,375,500 | 366 |
| 2009-01-26 | 344 | 365 | 344 | 357 | 4,540,000 | 357 |
| 2009-01-23 | 355 | 355 | 345 | 346 | 4,144,500 | 346 |
| 2009-01-22 | 368 | 372 | 347 | 354 | 5,829,000 | 354 |
| 2009-01-21 | 367 | 368 | 360 | 361 | 3,971,000 | 361 |
| 2009-01-20 | 381 | 382 | 370 | 377 | 3,342,000 | 377 |
| 2009-01-19 | 395 | 401 | 387 | 387 | 1,785,500 | 387 |
| 2009-01-16 | 389 | 392 | 382 | 391 | 3,485,500 | 391 |
| 2009-01-15 | 376 | 378 | 369 | 371 | 4,140,000 | 371 |
| 2009-01-14 | 378 | 391 | 378 | 386 | 3,161,500 | 386 |
| 2009-01-13 | 379 | 382 | 375 | 378 | 3,708,500 | 378 |
| 2009-01-09 | 407 | 414 | 399 | 402 | 3,505,500 | 402 |
| 2009-01-08 | 423 | 424 | 408 | 409 | 4,320,000 | 409 |
| 2009-01-07 | 437 | 449 | 435 | 441 | 7,056,000 | 441 |
| 2009-01-06 | 423 | 436 | 420 | 433 | 5,278,000 | 433 |
| 2009-01-05 | 408 | 418 | 407 | 414 | 2,735,000 | 414 |
分割・併合履歴 ： なし
