4188 三菱ケミカルグループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	421	424	419	424	3,434,500	424
2011-12-29	424	425	416	423	4,145,500	423
2011-12-28	433	433	424	424	3,554,500	424
2011-12-27	429	432	425	431	3,033,000	431
2011-12-26	436	437	431	433	2,916,000	433
2011-12-22	435	435	426	429	6,703,500	429
2011-12-21	430	436	430	431	6,101,500	431
2011-12-20	421	424	420	424	5,421,000	424
2011-12-19	433	433	416	420	9,611,000	420
2011-12-16	438	443	434	437	5,156,000	437
2011-12-15	445	447	434	435	5,121,500	435
2011-12-14	449	452	444	448	6,895,000	448
2011-12-13	452	453	443	451	8,421,500	451
2011-12-12	458	467	456	460	6,655,000	460
2011-12-09	459	461	451	452	9,886,000	452
2011-12-08	463	469	458	462	7,666,500	462
2011-12-07	458	472	454	469	10,189,000	469
2011-12-06	461	462	452	452	5,196,500	452
2011-12-05	466	467	461	463	3,989,500	463
2011-12-02	458	465	457	463	6,565,000	463
2011-12-01	450	463	447	460	10,996,000	460
2011-11-30	436	438	426	437	8,796,500	437
2011-11-29	428	441	424	440	6,399,500	440
2011-11-28	423	430	421	422	4,845,500	422
2011-11-25	420	426	419	419	4,107,500	419
2011-11-24	420	425	414	420	5,397,000	420
2011-11-22	411	427	410	425	5,922,000	425
2011-11-21	416	422	413	418	4,065,500	418
2011-11-18	423	424	416	418	5,996,000	418
2011-11-17	421	431	417	430	6,684,500	430
2011-11-16	429	430	420	421	6,295,000	421
2011-11-15	440	440	433	433	3,384,000	433
2011-11-14	442	448	439	442	6,742,500	442
2011-11-11	440	441	432	434	4,916,500	434
2011-11-10	438	439	432	438	5,971,500	438
2011-11-09	450	456	446	452	4,880,500	452
2011-11-08	451	457	448	451	5,202,000	451
2011-11-07	458	459	449	454	6,036,000	454
2011-11-04	459	466	453	464	8,892,000	464
2011-11-02	462	463	451	452	9,655,500	452
2011-11-01	478	478	463	467	14,440,000	467
2011-10-31	498	498	484	484	7,352,500	484
2011-10-28	501	509	493	498	11,243,500	498
2011-10-27	486	489	471	488	11,180,500	488
2011-10-26	485	491	477	485	7,240,500	485
2011-10-25	506	508	490	491	6,120,500	491
2011-10-24	492	498	488	497	3,790,000	497
2011-10-21	485	491	485	489	3,406,500	489
2011-10-20	496	500	485	489	4,613,500	489
2011-10-19	501	505	494	495	5,396,000	495
2011-10-18	498	501	495	499	4,430,000	499
2011-10-17	516	516	505	507	4,127,000	507
2011-10-14	515	519	500	502	5,686,000	502
2011-10-13	513	520	511	517	5,224,000	517
2011-10-12	495	508	494	504	3,804,500	504
2011-10-11	505	507	500	501	6,000,000	501
2011-10-07	479	492	478	490	9,713,000	490
2011-10-06	470	478	470	472	7,930,000	472
2011-10-05	483	483	460	462	15,618,500	462
2011-10-04	485	485	470	482	11,791,500	482
2011-10-03	509	513	484	497	12,347,000	497
2011-09-30	537	539	522	529	9,344,000	529
2011-09-29	520	536	520	536	7,867,000	536
2011-09-28	532	543	520	524	9,921,000	524
2011-09-27	525	532	524	532	5,891,000	532
2011-09-26	540	541	510	513	9,992,000	513
2011-09-22	565	565	538	539	10,729,500	539
2011-09-21	550	561	549	559	7,812,000	559
2011-09-20	550	550	542	547	4,253,000	547
2011-09-16	542	556	540	553	8,106,000	553
2011-09-15	534	540	530	532	4,681,500	532
2011-09-14	530	538	522	524	5,829,500	524
2011-09-13	526	531	519	528	5,943,000	528
2011-09-12	518	521	514	519	4,765,500	519
2011-09-09	527	535	526	528	6,135,500	528
2011-09-08	535	535	522	526	3,530,000	526
2011-09-07	517	528	515	525	7,062,000	525
2011-09-06	530	532	511	515	6,993,000	515
2011-09-05	537	538	531	534	4,650,500	534
2011-09-02	547	549	541	544	6,104,000	544
2011-09-01	539	555	539	551	11,301,000	551
2011-08-31	536	537	530	534	6,745,000	534
2011-08-30	535	541	533	540	6,199,500	540
2011-08-29	519	533	516	528	7,752,000	528
2011-08-26	503	520	503	518	6,490,000	518
2011-08-25	506	515	505	508	8,205,500	508
2011-08-24	507	513	496	498	7,876,000	498
2011-08-23	504	508	495	502	8,261,000	502
2011-08-22	514	516	501	503	9,081,500	503
2011-08-19	527	527	519	521	7,476,500	521
2011-08-18	550	552	535	537	6,154,000	537
2011-08-17	550	554	545	550	5,124,500	550
2011-08-16	540	552	540	550	7,383,000	550
2011-08-15	542	544	535	538	4,812,500	538
2011-08-12	545	547	529	533	6,333,500	533
2011-08-11	531	541	526	538	8,660,000	538
2011-08-10	555	557	545	546	8,666,000	546
2011-08-09	543	544	520	541	13,122,500	541
2011-08-08	560	568	556	557	10,114,000	557
2011-08-05	548	567	546	566	14,729,500	566
2011-08-04	592	598	585	586	7,785,000	586
2011-08-03	597	598	589	592	8,351,000	592
2011-08-02	599	611	589	609	10,077,000	609
2011-08-01	604	621	597	598	20,386,000	598
2011-07-29	600	609	598	603	5,472,500	603
2011-07-28	602	605	600	603	4,412,500	603
2011-07-27	609	611	603	610	3,684,500	610
2011-07-26	611	619	611	612	8,452,000	612
2011-07-25	606	613	605	611	6,348,000	611
2011-07-22	607	610	602	606	4,245,500	606
2011-07-21	604	609	599	603	5,054,000	603
2011-07-20	619	620	602	606	11,453,000	606
2011-07-19	604	616	603	612	11,286,500	612
2011-07-15	600	608	597	602	10,528,500	602
2011-07-14	586	595	582	591	6,025,500	591
2011-07-13	580	588	580	586	5,249,000	586
2011-07-12	582	587	582	582	7,650,000	582
2011-07-11	585	595	584	592	8,146,500	592
2011-07-08	591	592	583	585	6,731,500	585
2011-07-07	581	588	580	587	9,494,500	587
2011-07-06	578	590	576	589	7,939,500	589
2011-07-05	574	578	570	574	4,091,000	574
2011-07-04	575	578	572	574	6,433,000	574
2011-07-01	570	575	567	569	6,209,500	569
2011-06-30	565	569	562	568	7,486,500	568
2011-06-29	560	563	557	562	7,834,000	562
2011-06-28	552	558	550	554	10,307,500	554
2011-06-27	546	552	543	550	3,990,000	550
2011-06-24	551	551	545	548	6,662,500	548
2011-06-23	554	562	551	551	7,058,500	551
2011-06-22	555	564	553	563	7,706,500	563
2011-06-21	552	554	544	553	6,414,000	553
2011-06-20	553	554	545	548	9,022,500	548
2011-06-17	567	567	550	553	8,104,500	553
2011-06-16	570	573	564	564	6,372,000	564
2011-06-15	572	575	564	574	7,057,000	574
2011-06-14	560	578	557	578	10,957,000	578
2011-06-13	549	562	546	560	5,708,000	560
2011-06-10	566	566	554	555	8,406,500	555
2011-06-09	556	559	552	558	6,653,000	558
2011-06-08	548	562	548	561	7,494,500	561
2011-06-07	545	556	542	552	6,509,000	552
2011-06-06	548	551	541	546	7,241,000	546
2011-06-03	565	571	547	550	9,046,500	550
2011-06-02	559	561	554	558	10,075,000	558
2011-06-01	561	569	549	569	15,707,500	569
2011-05-31	541	565	541	565	14,986,000	565
2011-05-30	532	544	531	539	6,337,500	539
2011-05-27	535	541	531	533	8,871,500	533
2011-05-26	542	542	535	539	10,760,000	539
2011-05-25	545	549	531	532	12,559,000	532
2011-05-24	540	547	536	540	11,640,500	540
2011-05-23	545	549	539	542	11,805,000	542
2011-05-20	557	561	550	551	6,013,000	551
2011-05-19	568	573	558	560	7,135,000	560
2011-05-18	555	569	551	565	7,326,000	565
2011-05-17	541	557	540	556	9,027,500	556
2011-05-16	550	552	542	544	6,811,000	544
2011-05-13	566	567	552	558	7,597,000	558
2011-05-12	561	568	557	566	6,842,000	566
2011-05-11	567	572	546	568	21,881,000	568
2011-05-10	551	562	550	558	6,859,500	558
2011-05-09	566	570	553	554	9,173,500	554
2011-05-06	554	567	550	565	10,235,500	565
2011-05-02	554	562	550	560	5,818,500	560
2011-04-28	547	548	542	547	9,804,000	547
2011-04-27	542	549	538	548	11,783,500	548
2011-04-26	534	542	531	538	11,496,500	538
2011-04-25	526	538	524	534	7,086,000	534
2011-04-22	516	528	514	524	6,936,000	524
2011-04-21	525	525	518	521	6,017,500	521
2011-04-20	514	520	511	519	6,669,000	519
2011-04-19	508	513	506	509	5,348,000	509
2011-04-18	517	521	516	516	6,235,000	516
2011-04-15	510	519	508	516	9,139,000	516
2011-04-14	507	515	501	512	8,173,500	512
2011-04-13	505	511	504	509	9,532,000	509
2011-04-12	517	518	501	509	11,446,000	509
2011-04-11	511	530	511	524	7,926,500	524
2011-04-08	505	524	501	519	11,449,000	519
2011-04-07	516	518	509	513	11,463,000	513
2011-04-06	525	526	511	514	13,167,500	514
2011-04-05	516	518	510	515	11,857,500	515
2011-04-04	545	546	522	525	17,744,000	525
2011-04-01	531	537	523	528	16,282,000	528
2011-03-31	513	523	511	523	21,975,500	523
2011-03-30	469	500	467	499	14,882,500	499
2011-03-29	470	474	460	466	14,606,000	466
2011-03-28	475	482	469	474	11,807,500	474
2011-03-25	485	485	468	475	11,934,000	475
2011-03-24	497	500	475	477	16,589,500	477
2011-03-23	518	520	493	499	12,843,000	499
2011-03-22	500	520	500	518	9,127,500	518
2011-03-18	479	489	478	484	13,780,500	484
2011-03-17	470	484	461	471	16,135,000	471
2011-03-16	460	498	460	494	15,872,500	494
2011-03-15	485	488	420	451	19,119,500	451
2011-03-14	499	523	482	501	22,389,000	501
2011-03-11	563	566	556	559	13,276,000	559
2011-03-10	584	585	567	570	11,004,500	570
2011-03-09	589	593	583	585	6,954,500	585
2011-03-08	582	590	579	584	8,673,000	584
2011-03-07	594	595	579	583	11,230,000	583
2011-03-04	607	608	596	600	11,920,000	600
2011-03-03	597	599	590	596	9,042,000	596
2011-03-02	598	607	595	596	13,299,500	596
2011-03-01	599	610	598	610	13,110,000	610
2011-02-28	593	598	580	597	16,874,500	597
2011-02-25	592	594	578	591	11,669,500	591
2011-02-24	598	601	585	587	14,904,000	587
2011-02-23	604	618	602	604	12,365,500	604
2011-02-22	626	628	610	614	12,026,000	614
2011-02-21	636	641	628	636	8,187,000	636
2011-02-18	643	646	633	641	9,065,500	641
2011-02-17	647	648	634	640	6,596,500	640
2011-02-16	637	649	633	637	10,109,500	637
2011-02-15	618	635	612	631	13,627,500	631
2011-02-14	625	626	608	615	10,385,000	615
2011-02-10	605	620	603	616	8,577,500	616
2011-02-09	623	624	603	607	8,660,500	607
2011-02-08	613	624	610	617	9,693,000	617
2011-02-07	609	614	605	612	7,532,500	612
2011-02-04	608	615	601	607	10,497,500	607
2011-02-03	609	625	600	606	29,608,500	606
2011-02-02	596	602	593	602	8,703,000	602
2011-02-01	579	585	577	584	7,703,000	584
2011-01-31	570	579	567	572	8,232,500	572
2011-01-28	590	590	576	580	6,779,000	580
2011-01-27	591	597	581	589	7,383,500	589
2011-01-26	590	595	587	589	6,556,500	589
2011-01-25	590	593	585	591	9,525,000	591
2011-01-24	565	580	564	580	8,234,500	580
2011-01-21	578	579	563	566	12,670,500	566
2011-01-20	589	589	576	578	13,677,000	578
2011-01-19	604	604	591	597	16,380,000	597
2011-01-18	592	606	591	605	10,886,500	605
2011-01-17	594	595	589	594	9,245,000	594
2011-01-14	585	589	581	585	6,989,000	585
2011-01-13	592	593	586	589	4,575,500	589
2011-01-12	593	595	582	583	7,757,500	583
2011-01-11	577	590	575	588	9,779,500	588
2011-01-07	570	581	569	577	9,592,000	577
2011-01-06	573	573	564	567	7,148,000	567
2011-01-05	569	570	562	563	5,240,500	563
2011-01-04	561	568	557	565	8,207,000	565

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