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
2010-12-305555575485516,646,000551
2010-12-295525595515587,982,500558
2010-12-285545635525567,720,500556
2010-12-275465615465599,759,500559
2010-12-245485535445477,058,500547
2010-12-2254156054155418,261,500554
2010-12-215285415265399,507,500539
2010-12-205295335215255,623,500525
2010-12-175275315255286,524,500528
2010-12-165305335275275,811,000527
2010-12-155345365285299,480,000529
2010-12-1452053052052710,714,500527
2010-12-135145205115198,148,500519
2010-12-1052052051051312,966,500513
2010-12-095205225115159,549,500515
2010-12-0851152851051724,306,000517
2010-12-0750651250351017,687,500510
2010-12-0649450449350214,239,500502
2010-12-034914924874907,654,500490
2010-12-0249149248248714,047,500487
2010-12-014784864754838,255,500483
2010-11-3048649348148110,022,500481
2010-11-294864934824868,929,000486
2010-11-264924944854857,252,500485
2010-11-254924954854926,213,000492
2010-11-2448849148148812,926,000488
2010-11-2248249447849112,339,000491
2010-11-1947948147147412,424,000474
2010-11-1845247645147616,031,500476
2010-11-174484504464487,641,000448
2010-11-164534554414478,290,500447
2010-11-154504524474495,513,000449
2010-11-124554574464476,753,500447
2010-11-114574594524536,561,000453
2010-11-104564624544567,407,000456
2010-11-094554664554578,678,500457
2010-11-084554624554618,227,500461
2010-11-0544545544445213,465,500452
2010-11-0443044242743715,731,500437
2010-11-0241443140442820,511,500428
2010-11-014164194104115,608,000411
2010-10-294184194094158,174,500415
2010-10-2842742741241816,285,000418
2010-10-274254274174217,286,000421
2010-10-264204254184226,574,500422
2010-10-254244244174205,208,000420
2010-10-224174274144248,566,500424
2010-10-214194224114129,644,000412
2010-10-2042042141241911,827,500419
2010-10-194254344254307,119,500430
2010-10-184204294194279,211,000427
2010-10-154224264164249,046,000424
2010-10-1441742241342212,531,000422
2010-10-134164214144147,503,000414
2010-10-124304304114116,525,500411
2010-10-0842643042142610,400,500426
2010-10-074214284214255,603,500425
2010-10-0641642541042410,675,000424
2010-10-0541741840541413,545,000414
2010-10-044154224124177,535,000417
2010-10-0142442641141412,113,500414
2010-09-304324354214248,736,000424
2010-09-294264334264299,736,500429
2010-09-284264274214239,013,500423
2010-09-2742943141342522,498,000425
2010-09-244324354264276,947,500427
2010-09-224354374324354,060,500435
2010-09-214484494374386,100,500438
2010-09-174394464374445,658,500444
2010-09-164444444344366,842,500436
2010-09-154304444234419,754,500441
2010-09-144354364264283,915,500428
2010-09-134354384334345,264,000434
2010-09-1042943742743413,447,000434
2010-09-094164224154205,124,500420
2010-09-084174204114124,692,000412
2010-09-0742543242242613,258,500426
2010-09-064144194074197,888,000419
2010-09-0340741740641313,266,000413
2010-09-024114124004066,276,500406
2010-09-014024073964057,247,000405
2010-08-3141041139739810,909,500398
2010-08-304184244144169,255,500416
2010-08-274044164034146,032,000414
2010-08-264104124004079,194,500407
2010-08-254074103984025,959,500402
2010-08-244124144094103,500,500410
2010-08-234184204154184,824,000418
2010-08-204214234164186,021,000418
2010-08-194234314234294,769,000429
2010-08-184244274194235,119,500423
2010-08-174174274144218,102,500421
2010-08-164234234124198,180,000419
2010-08-134264284204276,325,500427
2010-08-124204314164308,745,500430
2010-08-114334344264306,989,000430
2010-08-104534534374398,970,000439
2010-08-094444534434517,852,000451
2010-08-064414504384498,750,500449
2010-08-054494504354417,142,000441
2010-08-0445946743744020,011,000440
2010-08-034574614544585,382,500458
2010-08-024474574444494,632,000449
2010-07-304544554424468,747,500446
2010-07-294554614534594,300,000459
2010-07-284624674554599,736,500459
2010-07-274454574454517,100,500451
2010-07-264424494414454,691,500445
2010-07-234374374314345,696,000434
2010-07-224304304244256,234,000425
2010-07-2143243942943811,530,000438
2010-07-204204314194277,474,500427
2010-07-164354354214225,875,500422
2010-07-154414424344365,977,000436
2010-07-144364484354455,602,500445
2010-07-134334354244287,317,500428
2010-07-124334394294293,834,000429
2010-07-094354364274325,699,500432
2010-07-0843644643043210,701,500432
2010-07-074274354244286,071,500428
2010-07-064204324164307,417,500430
2010-07-054304344264275,758,000427
2010-07-024184324164289,816,500428
2010-07-014094164074158,141,000415
2010-06-3041842040840912,992,500409
2010-06-294394434274295,547,000429
2010-06-284464494404424,346,000442
2010-06-254544564454496,165,500449
2010-06-244574654574614,268,500461
2010-06-234594644564574,596,000457
2010-06-224694754664674,978,000467
2010-06-214714764704755,357,000475
2010-06-184634664604653,391,000465
2010-06-174634694604623,377,000462
2010-06-164724754634648,473,500464
2010-06-154594674594647,752,500464
2010-06-144464584454586,048,500458
2010-06-114464464374388,146,500438
2010-06-104254334244315,200,000431
2010-06-094234304224257,440,500425
2010-06-084244314234256,717,000425
2010-06-074334344274287,519,500428
2010-06-044404514384417,927,500441
2010-06-034344444334429,797,500442
2010-06-0242243642042711,514,000427
2010-06-014244284194255,603,000425
2010-05-3142742842142311,200,000423
2010-05-284364434274309,690,000430
2010-05-2741343041242810,878,000428
2010-05-2642142741342211,219,000422
2010-05-2543543541842112,640,500421
2010-05-2444444543244211,033,000442
2010-05-214324404264379,113,500437
2010-05-2044845344144411,527,500444
2010-05-1945445944645312,566,500453
2010-05-184884894614629,411,500462
2010-05-174884884784859,167,000485
2010-05-1450050648849412,410,000494
2010-05-1348650147749811,838,000498
2010-05-124814874774826,370,500482
2010-05-1148350247647712,787,500477
2010-05-104644774644756,697,000475
2010-05-074584754564689,007,500468
2010-05-064934944804828,698,500482
2010-04-3049850949750313,312,000503
2010-04-284884914854877,355,500487
2010-04-2749349848749410,774,500494
2010-04-264744864734859,570,500485
2010-04-234704704604664,663,000466
2010-04-224754754624706,067,500470
2010-04-214704754674746,683,000474
2010-04-204594694594617,213,000461
2010-04-194604664574584,984,500458
2010-04-164804804664678,663,500467
2010-04-154824834774796,965,500479
2010-04-144794834794818,017,500481
2010-04-134944974834879,959,000487
2010-04-124874894844854,931,000485
2010-04-094724894724868,498,500486
2010-04-084834844794804,484,000480
2010-04-074854904814835,670,500483
2010-04-064934934814835,156,500483
2010-04-054954964864884,321,000488
2010-04-024944944864894,424,500489
2010-04-014794874744866,081,000486
2010-03-314824824754785,911,500478
2010-03-3046848246748110,738,000481
2010-03-294574674574636,539,000463
2010-03-264484674484667,973,500466
2010-03-254584584454477,927,000447
2010-03-244584604514555,607,500455
2010-03-2344946444845111,533,000451
2010-03-1943645643645113,312,000451
2010-03-184424434344353,407,000435
2010-03-174384414364415,401,500441
2010-03-164384404374393,336,500439
2010-03-154494524364406,823,000440
2010-03-1243244943144117,750,500441
2010-03-114344394294336,463,000433
2010-03-104414414324327,439,500432
2010-03-094414494404416,644,500441
2010-03-084464474414455,408,500445
2010-03-054334404334408,505,000440
2010-03-0442744042543320,072,000433
2010-03-034154214134209,197,000420
2010-03-024074124044094,115,000409
2010-03-014004094004074,962,000407
2010-02-263974063964036,867,000403
2010-02-254054063994014,969,000401
2010-02-244064074024057,699,000405
2010-02-2341742140741411,767,500414
2010-02-223984073984026,238,500402
2010-02-193924073913989,525,500398
2010-02-183913933863894,687,000389
2010-02-173783913763906,851,500390
2010-02-163783823753752,995,000375
2010-02-153783783693743,484,000374
2010-02-123803843723746,679,000374
2010-02-103843843783812,894,000381
2010-02-093813843763793,307,000379
2010-02-083843933823875,301,500387
2010-02-053763913763866,341,000386
2010-02-0439039538339110,669,500391
2010-02-033783883783824,067,000382
2010-02-023733793723762,868,500376
2010-02-013753763653695,337,500369
2010-01-293833833773774,359,000377
2010-01-283833903803853,937,000385
2010-01-273913953823834,492,500383
2010-01-263873993873897,883,500389
2010-01-253863913843867,655,000386
2010-01-224044063964026,255,500402
2010-01-214054103964076,128,500407
2010-01-204094134014023,974,500402
2010-01-194084114044073,120,500407
2010-01-184114154084102,337,500410
2010-01-154144174094166,737,000416
2010-01-144064164064135,063,000413
2010-01-134044134044053,729,000405
2010-01-124044104014106,116,000410
2010-01-084004043994034,083,500403
2010-01-073974053964023,675,000402
2010-01-063994013944003,787,000400
2010-01-054014053973984,407,000398
2010-01-043933973923932,005,500393

分割・併合履歴 : なし