4188 三菱ケミカルグループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	415	427	414	426	10,087,500	426
2012-12-27	415	419	413	416	7,009,000	416
2012-12-26	412	414	409	413	5,274,500	413
2012-12-25	427	427	408	410	7,378,500	410
2012-12-21	412	416	399	403	8,593,500	403
2012-12-20	401	412	398	407	9,342,000	407
2012-12-19	393	402	391	400	8,404,500	400
2012-12-18	387	393	385	391	5,099,000	391
2012-12-17	392	392	382	385	5,364,500	385
2012-12-14	382	385	379	384	8,882,000	384
2012-12-13	381	389	380	385	6,050,000	385
2012-12-12	371	377	371	374	3,644,500	374
2012-12-11	370	372	366	368	4,294,000	368
2012-12-10	382	383	372	374	4,650,500	374
2012-12-07	373	378	372	375	4,368,500	375
2012-12-06	370	375	367	374	10,071,500	374
2012-12-05	359	367	359	363	5,316,500	363
2012-12-04	364	367	362	364	5,644,000	364
2012-12-03	365	371	361	368	6,156,000	368
2012-11-30	361	364	355	360	6,614,000	360
2012-11-29	355	362	353	357	5,460,000	357
2012-11-28	359	359	350	351	6,742,500	351
2012-11-27	357	364	355	359	7,103,000	359
2012-11-26	362	366	357	357	4,805,500	357
2012-11-22	358	359	353	356	6,804,000	356
2012-11-21	346	359	346	350	12,287,500	350
2012-11-20	341	347	340	343	9,103,500	343
2012-11-19	343	345	335	336	5,852,500	336
2012-11-16	329	342	328	338	8,816,000	338
2012-11-15	312	326	310	325	9,250,000	325
2012-11-14	311	311	305	309	4,339,500	309
2012-11-13	312	315	308	313	4,596,500	313
2012-11-12	315	316	311	312	3,699,500	312
2012-11-09	316	318	312	316	5,140,500	316
2012-11-08	325	327	312	321	8,287,000	321
2012-11-07	331	336	327	328	11,687,500	328
2012-11-06	328	336	328	336	10,197,500	336
2012-11-05	329	332	325	332	5,904,000	332
2012-11-02	321	332	319	332	8,880,500	332
2012-11-01	313	330	312	322	12,635,000	322
2012-10-31	308	317	306	316	6,441,000	316
2012-10-30	307	314	305	305	7,074,000	305
2012-10-29	301	310	301	307	7,868,000	307
2012-10-26	311	311	299	302	5,938,500	302
2012-10-25	307	310	305	310	4,327,000	310
2012-10-24	305	311	304	305	6,087,500	305
2012-10-23	316	319	311	313	5,726,000	313
2012-10-22	309	318	308	316	6,780,500	316
2012-10-19	310	316	308	316	8,511,000	316
2012-10-18	308	314	304	313	9,084,000	313
2012-10-17	305	314	304	309	9,935,000	309
2012-10-16	293	302	293	299	7,487,500	299
2012-10-15	283	290	279	288	7,001,500	288
2012-10-12	280	285	280	281	5,217,500	281
2012-10-11	277	285	275	279	7,078,000	279
2012-10-10	280	282	278	279	7,570,000	279
2012-10-09	292	293	285	287	6,557,500	287
2012-10-05	291	297	290	295	6,953,000	295
2012-10-04	292	299	289	292	6,525,000	292
2012-10-03	295	296	285	290	6,085,000	290
2012-10-02	295	301	293	294	7,525,000	294
2012-10-01	296	297	289	295	8,066,500	295
2012-09-28	305	306	296	299	6,737,500	299
2012-09-27	305	306	297	302	8,343,000	302
2012-09-26	315	316	308	309	5,572,000	309
2012-09-25	322	325	319	325	5,694,000	325
2012-09-24	322	325	318	322	6,716,500	322
2012-09-21	322	323	314	321	7,885,000	321
2012-09-20	329	331	318	322	9,237,500	322
2012-09-19	334	337	327	331	8,808,500	331
2012-09-18	323	334	323	328	9,894,500	328
2012-09-14	319	328	317	323	10,788,500	323
2012-09-13	304	312	302	309	5,913,500	309
2012-09-12	298	305	297	303	5,790,500	303
2012-09-11	296	299	294	299	5,460,000	299
2012-09-10	303	305	297	299	7,490,500	299
2012-09-07	290	300	288	299	10,869,000	299
2012-09-06	293	296	278	280	16,705,500	280
2012-09-05	298	298	290	292	5,614,500	292
2012-09-04	297	305	296	303	9,331,000	303
2012-09-03	302	302	292	296	9,734,500	296
2012-08-31	303	310	301	303	7,297,500	303
2012-08-30	315	315	309	311	4,901,000	311
2012-08-29	314	317	313	315	3,815,000	315
2012-08-28	329	329	312	316	10,755,000	316
2012-08-27	333	335	328	329	2,998,500	329
2012-08-24	330	331	327	329	3,768,500	329
2012-08-23	333	339	329	337	6,217,500	337
2012-08-22	339	342	329	335	5,466,000	335
2012-08-21	338	341	333	336	4,577,000	336
2012-08-20	341	349	340	341	5,614,000	341
2012-08-17	330	341	330	339	5,155,500	339
2012-08-16	321	331	321	329	4,923,000	329
2012-08-15	329	329	314	321	6,974,500	321
2012-08-14	339	340	326	328	8,312,000	328
2012-08-13	333	342	332	340	5,471,000	340
2012-08-10	334	341	334	337	7,043,000	337
2012-08-09	328	336	327	335	6,967,000	335
2012-08-08	324	335	323	326	10,335,500	326
2012-08-07	308	322	307	321	7,404,500	321
2012-08-06	313	314	307	309	4,224,500	309
2012-08-03	312	313	301	310	8,852,000	310
2012-08-02	317	323	311	313	5,516,500	313
2012-08-01	328	328	313	317	11,919,500	317
2012-07-31	334	334	326	333	7,358,000	333
2012-07-30	334	335	327	333	4,839,000	333
2012-07-27	321	334	321	328	5,710,000	328
2012-07-26	316	320	311	316	7,003,500	316
2012-07-25	322	322	311	315	5,354,500	315
2012-07-24	321	323	316	321	6,136,500	321
2012-07-23	329	332	324	325	4,786,000	325
2012-07-20	339	341	332	333	4,542,000	333
2012-07-19	339	346	338	341	4,518,000	341
2012-07-18	336	339	334	336	3,952,500	336
2012-07-17	341	341	335	337	5,527,000	337
2012-07-13	341	347	339	341	8,673,000	341
2012-07-12	353	354	343	345	6,673,000	345
2012-07-11	361	361	350	354	8,346,500	354
2012-07-10	375	381	363	364	10,424,000	364
2012-07-09	373	376	366	368	10,065,500	368
2012-07-06	370	382	369	376	16,013,500	376
2012-07-05	358	373	358	368	11,845,500	368
2012-07-04	357	359	355	357	5,725,000	357
2012-07-03	351	355	351	354	5,113,000	354
2012-07-02	357	357	350	352	4,249,000	352
2012-06-29	339	351	338	349	6,956,000	349
2012-06-28	348	349	340	343	7,224,000	343
2012-06-27	347	347	337	342	5,301,500	342
2012-06-26	352	355	341	346	9,530,000	346
2012-06-25	368	369	356	357	5,279,500	357
2012-06-22	352	364	351	363	6,915,000	363
2012-06-21	355	363	353	356	6,997,500	356
2012-06-20	352	353	348	350	5,024,500	350
2012-06-19	353	355	345	347	4,341,500	347
2012-06-18	351	357	350	352	6,617,000	352
2012-06-15	342	346	339	340	4,785,500	340
2012-06-14	339	342	335	339	4,275,500	339
2012-06-13	343	345	338	339	5,319,000	339
2012-06-12	337	339	332	335	9,304,500	335
2012-06-11	337	346	336	343	7,387,000	343
2012-06-08	335	338	326	329	12,153,500	329
2012-06-07	339	342	335	337	6,564,000	337
2012-06-06	331	338	324	336	11,810,500	336
2012-06-05	323	332	321	331	9,964,000	331
2012-06-04	325	328	320	323	6,886,000	323
2012-06-01	344	346	335	336	5,516,500	336
2012-05-31	345	353	343	346	6,227,000	346
2012-05-30	351	354	348	352	6,175,500	352
2012-05-29	347	357	344	356	3,326,500	356
2012-05-28	353	354	344	349	3,871,500	349
2012-05-25	360	361	350	351	4,778,000	351
2012-05-24	358	361	351	357	5,410,000	357
2012-05-23	368	368	355	355	4,884,000	355
2012-05-22	363	372	363	370	6,284,000	370
2012-05-21	359	365	358	361	4,161,500	361
2012-05-18	366	367	359	360	6,871,000	360
2012-05-17	360	377	360	376	5,396,000	376
2012-05-16	369	371	360	362	6,567,000	362
2012-05-15	375	377	363	368	8,148,000	368
2012-05-14	381	386	377	381	5,595,000	381
2012-05-11	401	402	380	384	9,887,500	384
2012-05-10	385	408	384	401	11,652,000	401
2012-05-09	390	391	385	389	4,305,500	389
2012-05-08	391	394	387	393	5,766,000	393
2012-05-07	394	398	390	390	5,502,500	390
2012-05-02	410	411	401	402	5,192,500	402
2012-05-01	422	422	409	409	4,588,000	409
2012-04-27	418	435	418	422	8,588,500	422
2012-04-26	421	422	416	419	3,101,500	419
2012-04-25	423	424	416	417	3,772,000	417
2012-04-24	416	421	415	418	4,842,000	418
2012-04-23	420	422	415	418	5,672,000	418
2012-04-20	420	423	417	418	6,455,500	418
2012-04-19	421	428	420	423	5,880,000	423
2012-04-18	421	430	419	425	8,707,000	425
2012-04-17	415	418	413	416	6,454,500	416
2012-04-16	412	419	411	418	5,413,000	418
2012-04-13	420	424	414	416	5,986,000	416
2012-04-12	414	421	413	418	5,290,000	418
2012-04-11	413	415	409	412	6,655,500	412
2012-04-10	422	427	417	417	7,208,500	417
2012-04-09	421	424	416	422	8,317,000	422
2012-04-06	436	437	425	427	8,843,500	427
2012-04-05	436	440	433	440	7,825,500	440
2012-04-04	443	447	435	436	8,213,500	436
2012-04-03	440	447	440	445	8,786,000	445
2012-04-02	445	445	435	437	6,280,500	437
2012-03-30	448	448	439	442	7,235,500	442
2012-03-29	450	451	445	449	6,595,000	449
2012-03-28	448	451	443	448	5,099,500	448
2012-03-27	442	454	441	452	10,626,000	452
2012-03-26	439	439	433	434	7,557,000	434
2012-03-23	441	443	436	436	6,644,000	436
2012-03-22	446	448	441	444	6,370,000	444
2012-03-21	451	453	447	449	6,226,000	449
2012-03-19	456	458	451	452	5,808,500	452
2012-03-16	451	458	448	458	8,889,000	458
2012-03-15	455	456	446	447	12,028,000	447
2012-03-14	459	459	452	455	5,606,500	455
2012-03-13	455	458	450	452	7,881,500	452
2012-03-12	458	460	453	454	6,447,000	454
2012-03-09	460	462	450	455	12,206,000	455
2012-03-08	451	453	447	450	5,612,500	450
2012-03-07	433	447	433	446	10,652,500	446
2012-03-06	451	451	438	440	12,811,500	440
2012-03-05	458	464	452	455	6,926,000	455
2012-03-02	459	467	453	464	11,895,500	464
2012-03-01	471	473	451	454	13,152,500	454
2012-02-29	481	483	466	468	10,041,500	468
2012-02-28	471	480	466	479	9,136,500	479
2012-02-27	487	491	480	480	7,497,500	480
2012-02-24	474	482	470	479	9,164,000	479
2012-02-23	479	480	469	472	10,721,000	472
2012-02-22	479	480	471	477	7,695,500	477
2012-02-21	482	486	476	479	5,617,000	479
2012-02-20	485	493	479	482	8,313,500	482
2012-02-17	466	479	465	476	8,968,000	476
2012-02-16	458	466	456	459	7,115,000	459
2012-02-15	448	468	447	461	9,528,500	461
2012-02-14	448	450	441	446	6,021,500	446
2012-02-13	448	456	448	450	5,056,500	450
2012-02-10	455	458	448	452	7,004,500	452
2012-02-09	455	457	448	454	6,894,500	454
2012-02-08	445	455	439	454	12,937,000	454
2012-02-07	428	446	426	444	12,309,000	444
2012-02-06	441	445	427	429	6,565,000	429
2012-02-03	427	444	417	437	18,372,000	437
2012-02-02	431	444	428	430	9,998,500	430
2012-02-01	427	434	425	429	8,418,500	429
2012-01-31	435	440	426	428	6,650,000	428
2012-01-30	441	442	434	436	4,825,000	436
2012-01-27	442	446	438	442	9,737,500	442
2012-01-26	448	452	442	444	9,041,000	444
2012-01-25	457	457	448	450	10,125,000	450
2012-01-24	458	459	452	455	4,638,500	455
2012-01-23	461	463	456	459	7,031,000	459
2012-01-20	449	466	447	463	14,348,500	463
2012-01-19	430	445	428	442	9,324,500	442
2012-01-18	420	435	416	430	5,769,500	430
2012-01-17	420	421	416	418	4,486,000	418
2012-01-16	421	421	415	418	5,968,000	418
2012-01-13	416	425	416	421	8,434,000	421
2012-01-12	416	419	413	414	4,625,500	414
2012-01-11	412	419	410	419	7,611,500	419
2012-01-10	423	423	410	416	7,239,500	416
2012-01-06	431	432	420	423	7,041,000	423
2012-01-05	433	439	429	436	3,536,500	436
2012-01-04	429	437	427	433	5,437,000	433

分割・併合履歴：なし