4188 三菱ケミカルグループ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	485	491	483	486	6,324,500	486
2013-12-27	477	482	476	480	4,879,500	480
2013-12-26	470	477	468	474	2,921,000	474
2013-12-25	474	475	466	470	4,821,500	470
2013-12-24	482	483	471	474	6,029,000	474
2013-12-20	477	483	474	480	6,228,000	480
2013-12-19	481	482	476	477	5,697,000	477
2013-12-18	467	481	467	480	9,459,500	480
2013-12-17	467	470	464	465	3,690,500	465
2013-12-16	467	468	460	465	4,896,000	465
2013-12-13	473	475	464	467	10,649,000	467
2013-12-12	474	475	468	474	5,417,000	474
2013-12-11	477	478	472	476	4,231,500	476
2013-12-10	485	487	480	481	5,211,500	481
2013-12-09	481	483	479	483	4,690,500	483
2013-12-06	473	483	471	477	6,979,500	477
2013-12-05	475	478	468	471	7,417,000	471
2013-12-04	478	481	472	477	7,041,000	477
2013-12-03	482	488	481	485	7,716,500	485
2013-12-02	479	482	476	477	5,814,500	477
2013-11-29	470	477	468	476	6,301,500	476
2013-11-28	468	473	468	472	5,184,000	472
2013-11-27	465	469	464	465	6,028,500	465
2013-11-26	466	468	464	467	6,536,500	467
2013-11-25	471	472	463	468	7,167,500	468
2013-11-22	472	472	464	469	7,004,500	469
2013-11-21	462	471	462	470	5,571,000	470
2013-11-20	469	472	466	466	4,149,500	466
2013-11-19	464	473	461	469	5,385,000	469
2013-11-18	473	473	464	467	5,011,000	467
2013-11-15	469	473	467	470	6,705,000	470
2013-11-14	460	469	459	466	8,211,000	466
2013-11-13	452	460	452	459	5,712,500	459
2013-11-12	451	455	446	454	5,488,500	454
2013-11-11	447	454	443	452	4,864,000	452
2013-11-08	438	444	437	442	4,316,000	442
2013-11-07	439	445	436	445	4,193,500	445
2013-11-06	431	446	431	439	6,047,000	439
2013-11-05	448	449	430	434	7,372,000	434
2013-11-01	460	461	441	444	5,904,500	444
2013-10-31	461	464	456	458	4,888,500	458
2013-10-30	458	464	458	463	3,863,500	463
2013-10-29	455	458	452	454	3,743,000	454
2013-10-28	453	462	448	461	6,210,000	461
2013-10-25	460	460	447	448	7,652,000	448
2013-10-24	452	463	447	462	6,368,500	462
2013-10-23	463	464	454	454	3,322,000	454
2013-10-22	467	469	456	459	5,986,500	459
2013-10-21	461	469	461	469	4,761,000	469
2013-10-18	462	466	457	458	3,484,500	458
2013-10-17	461	464	458	464	5,315,000	464
2013-10-16	457	461	452	455	3,208,500	455
2013-10-15	453	463	453	459	6,388,500	459
2013-10-11	455	457	444	448	8,579,000	448
2013-10-10	443	449	440	449	5,795,000	449
2013-10-09	428	441	425	441	4,857,000	441
2013-10-08	425	433	423	428	5,403,500	428
2013-10-07	444	444	426	427	7,267,000	427
2013-10-04	444	449	440	444	7,586,000	444
2013-10-03	453	457	444	445	4,745,000	445
2013-10-02	457	458	446	453	8,801,500	453
2013-10-01	458	462	454	454	4,766,000	454
2013-09-30	462	464	457	458	4,950,000	458
2013-09-27	472	472	468	470	3,598,000	470
2013-09-26	469	469	458	469	6,318,500	469
2013-09-25	473	473	467	473	4,823,000	473
2013-09-24	471	478	470	474	4,830,500	474
2013-09-20	475	476	468	472	6,298,500	472
2013-09-19	473	475	469	475	5,882,500	475
2013-09-18	466	474	465	469	5,725,000	469
2013-09-17	466	468	463	464	3,887,000	464
2013-09-13	463	471	460	464	6,175,500	464
2013-09-12	470	470	466	468	3,634,000	468
2013-09-11	474	476	469	471	5,268,000	471
2013-09-10	473	476	468	470	5,507,500	470
2013-09-09	476	480	468	472	4,859,500	472
2013-09-06	471	472	463	470	4,643,000	470
2013-09-05	478	480	469	471	4,298,500	471
2013-09-04	467	475	464	474	4,257,000	474
2013-09-03	467	477	467	473	4,130,000	473
2013-09-02	464	466	458	460	4,299,000	460
2013-08-30	475	478	462	464	5,461,000	464
2013-08-29	471	475	468	472	4,118,000	472
2013-08-28	469	475	462	472	4,539,000	472
2013-08-27	474	485	474	481	3,023,000	481
2013-08-26	478	482	473	480	3,206,000	480
2013-08-23	475	480	473	477	3,797,000	477
2013-08-22	462	470	460	467	3,300,000	467
2013-08-21	469	472	461	466	4,852,000	466
2013-08-20	472	480	469	469	4,231,000	469
2013-08-19	484	484	471	477	5,631,000	477
2013-08-16	486	491	485	488	4,685,500	488
2013-08-15	490	497	488	491	4,600,500	491
2013-08-14	489	496	486	496	4,601,000	496
2013-08-13	484	486	476	486	4,050,000	486
2013-08-12	469	483	467	481	5,590,000	481
2013-08-09	470	473	464	471	5,860,500	471
2013-08-08	476	482	467	470	4,745,500	470
2013-08-07	489	489	478	479	6,204,000	479
2013-08-06	491	497	484	497	4,767,500	497
2013-08-05	491	495	486	493	3,926,000	493
2013-08-02	487	496	481	495	6,458,500	495
2013-08-01	459	482	459	476	8,655,000	476
2013-07-31	470	470	457	461	6,436,500	461
2013-07-30	457	476	456	472	5,934,500	472
2013-07-29	469	469	454	456	4,952,500	456
2013-07-26	486	488	478	478	4,987,500	478
2013-07-25	501	501	490	491	4,339,500	491
2013-07-24	495	501	492	500	3,427,500	500
2013-07-23	488	502	485	497	5,238,500	497
2013-07-22	495	495	484	491	4,786,500	491
2013-07-19	511	513	488	491	7,056,000	491
2013-07-18	500	508	499	506	5,548,500	506
2013-07-17	489	499	488	498	4,511,500	498
2013-07-16	492	494	488	494	3,855,000	494
2013-07-12	482	494	482	488	5,153,500	488
2013-07-11	485	488	473	482	5,082,500	482
2013-07-10	487	495	485	491	5,503,000	491
2013-07-09	487	490	481	484	5,296,000	484
2013-07-08	499	500	476	480	5,036,000	480
2013-07-05	473	486	473	486	4,196,000	486
2013-07-04	474	478	470	471	3,258,000	471
2013-07-03	475	481	473	479	4,477,000	479
2013-07-02	471	476	465	476	5,730,500	476
2013-07-01	473	474	458	465	5,415,000	465
2013-06-28	460	476	458	466	8,427,500	466
2013-06-27	443	450	437	446	7,583,500	446
2013-06-26	446	450	434	435	4,805,500	435
2013-06-25	443	445	429	435	7,778,500	435
2013-06-24	451	457	435	442	9,856,500	442
2013-06-21	437	449	428	445	6,268,000	445
2013-06-20	452	459	447	447	5,222,500	447
2013-06-19	455	466	451	456	7,023,000	456
2013-06-18	449	453	444	447	6,924,000	447
2013-06-17	433	451	433	450	6,456,500	450
2013-06-14	444	447	435	439	12,378,000	439
2013-06-13	440	440	422	422	7,478,500	422
2013-06-12	450	453	438	450	8,897,000	450
2013-06-11	458	469	454	459	7,969,500	459
2013-06-10	450	458	441	457	8,969,500	457
2013-06-07	425	442	420	432	12,224,000	432
2013-06-06	444	452	428	430	17,683,000	430
2013-06-05	470	478	458	460	6,510,000	460
2013-06-04	461	477	453	474	8,724,500	474
2013-06-03	481	482	463	471	10,213,000	471
2013-05-31	492	498	482	489	9,390,000	489
2013-05-30	500	510	486	489	9,854,500	489
2013-05-29	522	522	506	510	6,503,500	510
2013-05-28	499	514	492	507	7,471,000	507
2013-05-27	521	531	504	504	8,986,000	504
2013-05-24	540	545	508	531	10,239,500	531
2013-05-23	573	578	526	530	12,731,000	530
2013-05-22	585	593	565	565	9,659,500	565
2013-05-21	563	593	563	567	12,884,500	567
2013-05-20	531	564	527	553	11,707,000	553
2013-05-17	523	528	516	524	5,232,500	524
2013-05-16	527	533	514	520	8,332,500	520
2013-05-15	518	527	517	523	6,327,500	523
2013-05-14	522	525	510	511	5,555,500	511
2013-05-13	498	531	498	512	11,201,500	512
2013-05-10	480	493	478	488	8,275,000	488
2013-05-09	488	497	462	464	16,221,500	464
2013-05-08	488	488	480	480	5,894,500	480
2013-05-07	479	493	479	485	12,095,500	485
2013-05-02	471	472	457	462	7,157,500	462
2013-05-01	472	480	466	475	5,437,000	475
2013-04-30	476	478	466	474	5,159,000	474
2013-04-26	485	485	470	478	5,242,000	478
2013-04-25	478	487	471	485	8,889,500	485
2013-04-24	448	481	448	478	17,111,500	478
2013-04-23	450	451	443	447	7,526,000	447
2013-04-22	450	459	449	450	5,984,500	450
2013-04-19	436	445	432	442	5,657,500	442
2013-04-18	439	445	434	435	7,234,500	435
2013-04-17	437	439	431	438	5,592,000	438
2013-04-16	441	443	432	434	10,740,000	434
2013-04-15	452	456	447	449	6,139,500	449
2013-04-12	461	467	454	457	7,067,000	457
2013-04-11	460	463	452	461	6,912,000	461
2013-04-10	437	456	436	452	10,487,500	452
2013-04-09	430	441	429	434	8,510,500	434
2013-04-08	421	431	417	425	9,152,000	425
2013-04-05	428	435	409	410	13,793,500	410
2013-04-04	411	422	399	420	10,412,500	420
2013-04-03	415	416	409	413	6,452,000	413
2013-04-02	422	422	407	412	7,680,000	412
2013-04-01	433	433	425	425	6,095,000	425
2013-03-29	446	446	432	435	7,658,000	435
2013-03-28	458	458	444	446	6,702,500	446
2013-03-27	465	472	453	458	7,472,500	458
2013-03-26	462	469	456	465	7,202,000	465
2013-03-25	471	472	464	466	5,753,000	466
2013-03-22	474	475	461	461	8,164,500	461
2013-03-21	478	487	478	479	6,763,500	479
2013-03-19	466	478	466	474	5,786,000	474
2013-03-18	467	467	457	458	6,307,000	458
2013-03-15	462	477	461	476	10,984,500	476
2013-03-14	462	464	456	461	7,024,500	461
2013-03-13	462	472	458	462	9,702,500	462
2013-03-12	454	471	451	463	17,673,000	463
2013-03-11	434	454	433	450	13,662,500	450
2013-03-08	428	431	425	430	11,665,000	430
2013-03-07	424	433	423	428	11,179,500	428
2013-03-06	422	423	416	421	6,887,000	421
2013-03-05	418	425	417	419	9,302,500	419
2013-03-04	427	429	414	417	9,260,000	417
2013-03-01	431	432	424	426	6,628,500	426
2013-02-28	434	437	429	435	7,806,000	435
2013-02-27	432	434	425	430	6,058,000	430
2013-02-26	430	437	428	430	9,054,000	430
2013-02-25	429	439	427	438	9,686,000	438
2013-02-22	410	421	408	421	8,560,500	421
2013-02-21	411	417	408	415	11,716,000	415
2013-02-20	416	422	413	416	14,725,500	416
2013-02-19	406	419	406	409	9,759,500	409
2013-02-18	412	416	408	410	8,657,500	410
2013-02-15	412	412	397	405	14,993,000	405
2013-02-14	419	420	410	415	12,289,000	415
2013-02-13	440	446	417	419	15,794,500	419
2013-02-12	444	449	442	444	7,887,000	444
2013-02-08	438	442	433	437	8,920,000	437
2013-02-07	440	446	435	444	11,797,500	444
2013-02-06	430	441	427	440	14,751,000	440
2013-02-05	420	428	418	422	8,472,000	422
2013-02-04	425	432	423	428	6,556,500	428
2013-02-01	425	430	419	426	8,955,500	426
2013-01-31	422	426	416	424	8,298,500	424
2013-01-30	418	424	416	423	7,124,500	423
2013-01-29	411	421	410	418	9,197,500	418
2013-01-28	418	424	413	414	9,250,500	414
2013-01-25	410	425	409	415	14,198,000	415
2013-01-24	397	407	393	402	17,332,500	402
2013-01-23	411	414	401	402	10,891,500	402
2013-01-22	423	423	413	417	16,250,500	417
2013-01-21	429	429	417	424	9,121,000	424
2013-01-18	431	437	429	435	8,260,500	435
2013-01-17	427	428	414	422	11,882,500	422
2013-01-16	438	438	423	426	9,433,000	426
2013-01-15	440	442	434	439	7,780,000	439
2013-01-11	436	441	435	437	9,048,000	437
2013-01-10	417	437	417	430	11,026,000	430
2013-01-09	408	423	407	417	12,114,500	417
2013-01-08	433	433	413	414	13,216,000	414
2013-01-07	451	453	434	435	6,821,500	435
2013-01-04	441	445	435	445	7,113,500	445

分割・併合履歴：なし