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
