4188 三菱ケミカルグループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	555	557	548	551	6,646,000	551
2010-12-29	552	559	551	558	7,982,500	558
2010-12-28	554	563	552	556	7,720,500	556
2010-12-27	546	561	546	559	9,759,500	559
2010-12-24	548	553	544	547	7,058,500	547
2010-12-22	541	560	541	554	18,261,500	554
2010-12-21	528	541	526	539	9,507,500	539
2010-12-20	529	533	521	525	5,623,500	525
2010-12-17	527	531	525	528	6,524,500	528
2010-12-16	530	533	527	527	5,811,000	527
2010-12-15	534	536	528	529	9,480,000	529
2010-12-14	520	530	520	527	10,714,500	527
2010-12-13	514	520	511	519	8,148,500	519
2010-12-10	520	520	510	513	12,966,500	513
2010-12-09	520	522	511	515	9,549,500	515
2010-12-08	511	528	510	517	24,306,000	517
2010-12-07	506	512	503	510	17,687,500	510
2010-12-06	494	504	493	502	14,239,500	502
2010-12-03	491	492	487	490	7,654,500	490
2010-12-02	491	492	482	487	14,047,500	487
2010-12-01	478	486	475	483	8,255,500	483
2010-11-30	486	493	481	481	10,022,500	481
2010-11-29	486	493	482	486	8,929,000	486
2010-11-26	492	494	485	485	7,252,500	485
2010-11-25	492	495	485	492	6,213,000	492
2010-11-24	488	491	481	488	12,926,000	488
2010-11-22	482	494	478	491	12,339,000	491
2010-11-19	479	481	471	474	12,424,000	474
2010-11-18	452	476	451	476	16,031,500	476
2010-11-17	448	450	446	448	7,641,000	448
2010-11-16	453	455	441	447	8,290,500	447
2010-11-15	450	452	447	449	5,513,000	449
2010-11-12	455	457	446	447	6,753,500	447
2010-11-11	457	459	452	453	6,561,000	453
2010-11-10	456	462	454	456	7,407,000	456
2010-11-09	455	466	455	457	8,678,500	457
2010-11-08	455	462	455	461	8,227,500	461
2010-11-05	445	455	444	452	13,465,500	452
2010-11-04	430	442	427	437	15,731,500	437
2010-11-02	414	431	404	428	20,511,500	428
2010-11-01	416	419	410	411	5,608,000	411
2010-10-29	418	419	409	415	8,174,500	415
2010-10-28	427	427	412	418	16,285,000	418
2010-10-27	425	427	417	421	7,286,000	421
2010-10-26	420	425	418	422	6,574,500	422
2010-10-25	424	424	417	420	5,208,000	420
2010-10-22	417	427	414	424	8,566,500	424
2010-10-21	419	422	411	412	9,644,000	412
2010-10-20	420	421	412	419	11,827,500	419
2010-10-19	425	434	425	430	7,119,500	430
2010-10-18	420	429	419	427	9,211,000	427
2010-10-15	422	426	416	424	9,046,000	424
2010-10-14	417	422	413	422	12,531,000	422
2010-10-13	416	421	414	414	7,503,000	414
2010-10-12	430	430	411	411	6,525,500	411
2010-10-08	426	430	421	426	10,400,500	426
2010-10-07	421	428	421	425	5,603,500	425
2010-10-06	416	425	410	424	10,675,000	424
2010-10-05	417	418	405	414	13,545,000	414
2010-10-04	415	422	412	417	7,535,000	417
2010-10-01	424	426	411	414	12,113,500	414
2010-09-30	432	435	421	424	8,736,000	424
2010-09-29	426	433	426	429	9,736,500	429
2010-09-28	426	427	421	423	9,013,500	423
2010-09-27	429	431	413	425	22,498,000	425
2010-09-24	432	435	426	427	6,947,500	427
2010-09-22	435	437	432	435	4,060,500	435
2010-09-21	448	449	437	438	6,100,500	438
2010-09-17	439	446	437	444	5,658,500	444
2010-09-16	444	444	434	436	6,842,500	436
2010-09-15	430	444	423	441	9,754,500	441
2010-09-14	435	436	426	428	3,915,500	428
2010-09-13	435	438	433	434	5,264,000	434
2010-09-10	429	437	427	434	13,447,000	434
2010-09-09	416	422	415	420	5,124,500	420
2010-09-08	417	420	411	412	4,692,000	412
2010-09-07	425	432	422	426	13,258,500	426
2010-09-06	414	419	407	419	7,888,000	419
2010-09-03	407	417	406	413	13,266,000	413
2010-09-02	411	412	400	406	6,276,500	406
2010-09-01	402	407	396	405	7,247,000	405
2010-08-31	410	411	397	398	10,909,500	398
2010-08-30	418	424	414	416	9,255,500	416
2010-08-27	404	416	403	414	6,032,000	414
2010-08-26	410	412	400	407	9,194,500	407
2010-08-25	407	410	398	402	5,959,500	402
2010-08-24	412	414	409	410	3,500,500	410
2010-08-23	418	420	415	418	4,824,000	418
2010-08-20	421	423	416	418	6,021,000	418
2010-08-19	423	431	423	429	4,769,000	429
2010-08-18	424	427	419	423	5,119,500	423
2010-08-17	417	427	414	421	8,102,500	421
2010-08-16	423	423	412	419	8,180,000	419
2010-08-13	426	428	420	427	6,325,500	427
2010-08-12	420	431	416	430	8,745,500	430
2010-08-11	433	434	426	430	6,989,000	430
2010-08-10	453	453	437	439	8,970,000	439
2010-08-09	444	453	443	451	7,852,000	451
2010-08-06	441	450	438	449	8,750,500	449
2010-08-05	449	450	435	441	7,142,000	441
2010-08-04	459	467	437	440	20,011,000	440
2010-08-03	457	461	454	458	5,382,500	458
2010-08-02	447	457	444	449	4,632,000	449
2010-07-30	454	455	442	446	8,747,500	446
2010-07-29	455	461	453	459	4,300,000	459
2010-07-28	462	467	455	459	9,736,500	459
2010-07-27	445	457	445	451	7,100,500	451
2010-07-26	442	449	441	445	4,691,500	445
2010-07-23	437	437	431	434	5,696,000	434
2010-07-22	430	430	424	425	6,234,000	425
2010-07-21	432	439	429	438	11,530,000	438
2010-07-20	420	431	419	427	7,474,500	427
2010-07-16	435	435	421	422	5,875,500	422
2010-07-15	441	442	434	436	5,977,000	436
2010-07-14	436	448	435	445	5,602,500	445
2010-07-13	433	435	424	428	7,317,500	428
2010-07-12	433	439	429	429	3,834,000	429
2010-07-09	435	436	427	432	5,699,500	432
2010-07-08	436	446	430	432	10,701,500	432
2010-07-07	427	435	424	428	6,071,500	428
2010-07-06	420	432	416	430	7,417,500	430
2010-07-05	430	434	426	427	5,758,000	427
2010-07-02	418	432	416	428	9,816,500	428
2010-07-01	409	416	407	415	8,141,000	415
2010-06-30	418	420	408	409	12,992,500	409
2010-06-29	439	443	427	429	5,547,000	429
2010-06-28	446	449	440	442	4,346,000	442
2010-06-25	454	456	445	449	6,165,500	449
2010-06-24	457	465	457	461	4,268,500	461
2010-06-23	459	464	456	457	4,596,000	457
2010-06-22	469	475	466	467	4,978,000	467
2010-06-21	471	476	470	475	5,357,000	475
2010-06-18	463	466	460	465	3,391,000	465
2010-06-17	463	469	460	462	3,377,000	462
2010-06-16	472	475	463	464	8,473,500	464
2010-06-15	459	467	459	464	7,752,500	464
2010-06-14	446	458	445	458	6,048,500	458
2010-06-11	446	446	437	438	8,146,500	438
2010-06-10	425	433	424	431	5,200,000	431
2010-06-09	423	430	422	425	7,440,500	425
2010-06-08	424	431	423	425	6,717,000	425
2010-06-07	433	434	427	428	7,519,500	428
2010-06-04	440	451	438	441	7,927,500	441
2010-06-03	434	444	433	442	9,797,500	442
2010-06-02	422	436	420	427	11,514,000	427
2010-06-01	424	428	419	425	5,603,000	425
2010-05-31	427	428	421	423	11,200,000	423
2010-05-28	436	443	427	430	9,690,000	430
2010-05-27	413	430	412	428	10,878,000	428
2010-05-26	421	427	413	422	11,219,000	422
2010-05-25	435	435	418	421	12,640,500	421
2010-05-24	444	445	432	442	11,033,000	442
2010-05-21	432	440	426	437	9,113,500	437
2010-05-20	448	453	441	444	11,527,500	444
2010-05-19	454	459	446	453	12,566,500	453
2010-05-18	488	489	461	462	9,411,500	462
2010-05-17	488	488	478	485	9,167,000	485
2010-05-14	500	506	488	494	12,410,000	494
2010-05-13	486	501	477	498	11,838,000	498
2010-05-12	481	487	477	482	6,370,500	482
2010-05-11	483	502	476	477	12,787,500	477
2010-05-10	464	477	464	475	6,697,000	475
2010-05-07	458	475	456	468	9,007,500	468
2010-05-06	493	494	480	482	8,698,500	482
2010-04-30	498	509	497	503	13,312,000	503
2010-04-28	488	491	485	487	7,355,500	487
2010-04-27	493	498	487	494	10,774,500	494
2010-04-26	474	486	473	485	9,570,500	485
2010-04-23	470	470	460	466	4,663,000	466
2010-04-22	475	475	462	470	6,067,500	470
2010-04-21	470	475	467	474	6,683,000	474
2010-04-20	459	469	459	461	7,213,000	461
2010-04-19	460	466	457	458	4,984,500	458
2010-04-16	480	480	466	467	8,663,500	467
2010-04-15	482	483	477	479	6,965,500	479
2010-04-14	479	483	479	481	8,017,500	481
2010-04-13	494	497	483	487	9,959,000	487
2010-04-12	487	489	484	485	4,931,000	485
2010-04-09	472	489	472	486	8,498,500	486
2010-04-08	483	484	479	480	4,484,000	480
2010-04-07	485	490	481	483	5,670,500	483
2010-04-06	493	493	481	483	5,156,500	483
2010-04-05	495	496	486	488	4,321,000	488
2010-04-02	494	494	486	489	4,424,500	489
2010-04-01	479	487	474	486	6,081,000	486
2010-03-31	482	482	475	478	5,911,500	478
2010-03-30	468	482	467	481	10,738,000	481
2010-03-29	457	467	457	463	6,539,000	463
2010-03-26	448	467	448	466	7,973,500	466
2010-03-25	458	458	445	447	7,927,000	447
2010-03-24	458	460	451	455	5,607,500	455
2010-03-23	449	464	448	451	11,533,000	451
2010-03-19	436	456	436	451	13,312,000	451
2010-03-18	442	443	434	435	3,407,000	435
2010-03-17	438	441	436	441	5,401,500	441
2010-03-16	438	440	437	439	3,336,500	439
2010-03-15	449	452	436	440	6,823,000	440
2010-03-12	432	449	431	441	17,750,500	441
2010-03-11	434	439	429	433	6,463,000	433
2010-03-10	441	441	432	432	7,439,500	432
2010-03-09	441	449	440	441	6,644,500	441
2010-03-08	446	447	441	445	5,408,500	445
2010-03-05	433	440	433	440	8,505,000	440
2010-03-04	427	440	425	433	20,072,000	433
2010-03-03	415	421	413	420	9,197,000	420
2010-03-02	407	412	404	409	4,115,000	409
2010-03-01	400	409	400	407	4,962,000	407
2010-02-26	397	406	396	403	6,867,000	403
2010-02-25	405	406	399	401	4,969,000	401
2010-02-24	406	407	402	405	7,699,000	405
2010-02-23	417	421	407	414	11,767,500	414
2010-02-22	398	407	398	402	6,238,500	402
2010-02-19	392	407	391	398	9,525,500	398
2010-02-18	391	393	386	389	4,687,000	389
2010-02-17	378	391	376	390	6,851,500	390
2010-02-16	378	382	375	375	2,995,000	375
2010-02-15	378	378	369	374	3,484,000	374
2010-02-12	380	384	372	374	6,679,000	374
2010-02-10	384	384	378	381	2,894,000	381
2010-02-09	381	384	376	379	3,307,000	379
2010-02-08	384	393	382	387	5,301,500	387
2010-02-05	376	391	376	386	6,341,000	386
2010-02-04	390	395	383	391	10,669,500	391
2010-02-03	378	388	378	382	4,067,000	382
2010-02-02	373	379	372	376	2,868,500	376
2010-02-01	375	376	365	369	5,337,500	369
2010-01-29	383	383	377	377	4,359,000	377
2010-01-28	383	390	380	385	3,937,000	385
2010-01-27	391	395	382	383	4,492,500	383
2010-01-26	387	399	387	389	7,883,500	389
2010-01-25	386	391	384	386	7,655,000	386
2010-01-22	404	406	396	402	6,255,500	402
2010-01-21	405	410	396	407	6,128,500	407
2010-01-20	409	413	401	402	3,974,500	402
2010-01-19	408	411	404	407	3,120,500	407
2010-01-18	411	415	408	410	2,337,500	410
2010-01-15	414	417	409	416	6,737,000	416
2010-01-14	406	416	406	413	5,063,000	413
2010-01-13	404	413	404	405	3,729,000	405
2010-01-12	404	410	401	410	6,116,000	410
2010-01-08	400	404	399	403	4,083,500	403
2010-01-07	397	405	396	402	3,675,000	402
2010-01-06	399	401	394	400	3,787,000	400
2010-01-05	401	405	397	398	4,407,000	398
2010-01-04	393	397	392	393	2,005,500	393

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30