4188 三菱ケミカルグループ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	627.8	630	620.5	624.2	4,685,500	624.20
2020-12-29	623.8	635.8	621.5	634.3	7,023,000	634.30
2020-12-28	615.4	617.3	608.7	614.4	3,953,600	614.40
2020-12-25	613.2	618	612.6	618	3,033,400	618
2020-12-24	614	618.7	608.4	610.6	3,554,000	610.60
2020-12-23	619.6	622	601.6	605	6,491,600	605
2020-12-22	630.2	637.4	623	624.5	5,734,300	624.50
2020-12-21	640.7	645.9	629.9	639.2	5,554,100	639.20
2020-12-18	633.6	643.2	630.6	641.7	6,021,000	641.70
2020-12-17	644.1	646	636.1	637.4	4,811,300	637.40
2020-12-16	667.7	667.7	651.3	653.1	3,982,800	653.10
2020-12-15	652	659.7	647.1	654.5	4,640,700	654.50
2020-12-14	650	664.8	649.1	653.9	7,287,400	653.90
2020-12-11	643.9	649.7	636.3	643.9	5,471,700	643.90
2020-12-10	645.2	648	638.4	640.4	5,884,000	640.40
2020-12-09	625.5	636.4	624.2	636	4,564,800	636
2020-12-08	635.3	636	622.8	623.9	6,543,900	623.90
2020-12-07	639.6	647.8	634.2	645.3	7,877,600	645.30
2020-12-04	598.2	638	598	636.3	14,805,200	636.30
2020-12-03	594.8	602	593.6	597.8	6,003,000	597.80
2020-12-02	592.2	606.6	588.9	601.8	8,364,200	601.80
2020-12-01	581	587	579.3	586.7	3,801,700	586.70
2020-11-30	596	596.4	575.1	577.5	12,516,400	577.50
2020-11-27	603	603.1	594.7	597.3	5,226,200	597.30
2020-11-26	604.5	607.4	597.8	601.6	4,485,600	601.60
2020-11-25	610.5	625.1	605.8	608.3	8,859,500	608.30
2020-11-24	600.2	603.6	596.2	597.1	6,857,900	597.10
2020-11-20	587	590.1	582.1	584.6	4,777,900	584.60
2020-11-19	591.1	594.7	586.8	591.7	5,672,900	591.70
2020-11-18	593	598	589.2	594	3,321,600	594
2020-11-17	597.4	599.1	589	596.1	6,394,900	596.10
2020-11-16	586.8	598.8	586.1	594.4	8,037,400	594.40
2020-11-13	583.1	585.7	570.9	576.8	6,520,600	576.80
2020-11-12	598.9	602.6	581.7	585.6	6,736,600	585.60
2020-11-11	597.3	603.4	589.7	599.4	7,672,800	599.40
2020-11-10	594.4	596.9	578.6	587.6	8,995,400	587.60
2020-11-09	572.8	577.9	565	566.8	6,516,000	566.80
2020-11-06	570.6	577	558.7	568.3	7,245,200	568.30
2020-11-05	580.7	581	543.4	560.6	15,696,700	560.60
2020-11-04	609.5	614	586	588.4	10,630,200	588.40
2020-11-02	591	601	590.2	597.7	4,576,900	597.70
2020-10-30	594	596	585	586.2	4,454,100	586.20
2020-10-29	586.5	597.2	585	592.8	4,521,800	592.80
2020-10-28	605.8	607.8	592.7	596.4	6,569,900	596.40
2020-10-27	616.9	619.8	609.2	613.8	5,422,500	613.80
2020-10-26	613.2	626.2	610.7	625.5	6,962,100	625.50
2020-10-23	610	612.5	605.1	606.6	2,694,700	606.60
2020-10-22	606	609.7	603.6	604.8	3,610,500	604.80
2020-10-21	606.1	615.4	604.8	614.7	3,188,100	614.70
2020-10-20	614.7	618.2	606.7	606.7	3,352,600	606.70
2020-10-19	613.4	622	613.4	619.9	3,187,900	619.90
2020-10-16	616.5	620.5	611.7	612.4	3,914,200	612.40
2020-10-15	621.5	624.8	615.4	619	3,141,100	619
2020-10-14	616	619.5	610.3	618.3	3,809,500	618.30
2020-10-13	619.4	624.2	616.3	623.7	4,079,200	623.70
2020-10-12	612.6	617.5	610.4	616	2,843,400	616
2020-10-09	623.3	625	611.1	613.6	4,643,200	613.60
2020-10-08	627	631.3	621	624	4,173,800	624
2020-10-07	614.8	631	612.2	627.2	4,070,300	627.20
2020-10-06	615	622.9	614.3	620.4	4,172,200	620.40
2020-10-05	607.4	613.4	604.7	613	5,892,600	613
2020-10-02	601.5	609.1	590	592	8,632,300	592
2020-09-30	620	621.1	605.7	605.7	6,760,800	605.70
2020-09-29	627.2	630.5	621.6	625.9	4,490,400	625.90
2020-09-28	630.9	636.5	621.4	636	7,141,500	636
2020-09-25	641	641.5	630.1	631.5	9,683,300	631.50
2020-09-24	647.8	649.6	633.4	634	6,341,100	634
2020-09-23	650	654.5	641.9	653.2	6,892,000	653.20
2020-09-18	656	662.2	653	658.6	6,359,100	658.60
2020-09-17	662.3	664.2	649.6	656.1	4,948,700	656.10
2020-09-16	678	678.8	664.4	665.6	4,920,100	665.60
2020-09-15	681.8	687.6	678.4	685.1	6,449,700	685.10
2020-09-14	670.2	688	669	681	6,051,100	681
2020-09-11	656.6	662.6	653	660.5	4,392,400	660.50
2020-09-10	651.9	663.5	650.1	661	5,203,200	661
2020-09-09	646.8	651.3	639.5	648.5	6,106,600	648.50
2020-09-08	656.6	665	654.8	659.6	5,288,700	659.60
2020-09-07	651.8	661	650.2	653.5	5,865,500	653.50
2020-09-04	619.2	644.2	618.5	641.8	8,647,900	641.80
2020-09-03	626.6	626.7	617.7	621.8	4,510,300	621.80
2020-09-02	621.3	621.4	611.7	616.6	3,157,200	616.60
2020-09-01	611.1	616.3	608.6	614.8	4,413,700	614.80
2020-08-31	627.4	633.1	619.1	619.8	4,720,400	619.80
2020-08-28	615.8	635	612.7	618.9	7,504,500	618.90
2020-08-27	618.1	619.5	611.7	612.5	3,703,900	612.50
2020-08-26	620.3	622.2	616.3	622.2	3,119,700	622.20
2020-08-25	621.5	633.6	621.5	624	5,594,700	624
2020-08-24	613.7	616.2	608.3	609.2	2,672,500	609.20
2020-08-21	616.5	618.3	607.4	610.4	2,842,500	610.40
2020-08-20	606.7	612	605.2	606.5	3,436,800	606.50
2020-08-19	610	619.2	607.8	614.2	4,481,000	614.20
2020-08-18	626.9	627	611.9	615.5	5,137,400	615.50
2020-08-17	619.8	625.4	615	616.9	3,591,400	616.90
2020-08-14	631.2	631.6	620.9	623	3,734,900	623
2020-08-13	621.1	632.5	620.6	628.8	5,972,400	628.80
2020-08-12	617.3	629.6	614	628	5,911,600	628
2020-08-11	614.6	619.9	606.8	613.1	7,647,100	613.10
2020-08-07	601.1	608.9	599.2	604.4	5,282,800	604.40
2020-08-06	607.9	620.6	607.7	611.1	4,992,800	611.10
2020-08-05	615.9	619.2	603	617.9	8,875,200	617.90
2020-08-04	577.6	631.9	577.6	627.7	12,418,900	627.70
2020-08-03	571.5	576.2	566.2	567.6	4,837,300	567.60
2020-07-31	592.9	593.5	565.1	565.8	7,928,700	565.80
2020-07-30	609.5	611.7	598	598	4,120,800	598
2020-07-29	611.1	612.1	604.2	606.8	4,107,800	606.80
2020-07-28	618.3	624.2	615.7	617.5	3,923,400	617.50
2020-07-27	621.7	623.3	612.7	622.1	4,778,500	622.10
2020-07-22	635.7	639.2	627.3	629.5	4,493,900	629.50
2020-07-21	633.7	636.5	625.7	627.9	4,865,000	627.90
2020-07-20	640.2	640.8	631	640	2,023,400	640
2020-07-17	646	647.6	633.8	639.1	3,622,800	639.10
2020-07-16	658.5	663.6	651.2	653.1	6,385,000	653.10
2020-07-15	640	649.9	638	642.1	4,594,200	642.10
2020-07-14	624.4	634.7	622.1	632.5	4,431,000	632.50
2020-07-13	620	632.4	620	628	3,645,400	628
2020-07-10	613.4	617.7	607.3	607.3	3,881,700	607.30
2020-07-09	614.4	622.2	613.2	618.2	4,079,800	618.20
2020-07-08	623.8	633.3	620.9	620.9	3,592,900	620.90
2020-07-07	635	638.5	621.2	624.9	4,313,300	624.90
2020-07-06	622.6	640.8	621.1	639.1	4,612,500	639.10
2020-07-03	621.1	624.9	616.7	623.6	5,254,000	623.60
2020-07-02	609.9	617.5	601	610.6	5,323,700	610.60
2020-07-01	620	622.7	611.5	614.1	3,771,800	614.10
2020-06-30	631.6	635.9	625.3	627.4	6,040,100	627.40
2020-06-29	617.2	619.8	609.5	611.6	3,953,200	611.60
2020-06-26	626.5	631.3	623.9	625.4	4,057,100	625.40
2020-06-25	626	629.7	620.4	621.1	4,823,100	621.10
2020-06-24	640.4	643.2	633	633.4	5,706,800	633.40
2020-06-23	652.3	657.8	643.6	650.4	4,185,100	650.40
2020-06-22	644	653.9	642.2	646.7	3,362,800	646.70
2020-06-19	662.1	662.4	638	648.2	11,389,500	648.20
2020-06-18	658.5	660	645.2	658.8	4,682,300	658.80
2020-06-17	657.5	660.8	649.3	655	3,873,900	655
2020-06-16	653.1	670.7	644.1	667	7,290,100	667
2020-06-15	636.4	658.5	633.1	633.1	7,467,000	633.10
2020-06-12	624.4	644.4	621.4	640.6	7,297,900	640.60
2020-06-11	659	665.2	650.3	650.4	5,565,700	650.40
2020-06-10	668.5	675.4	664.1	673.1	4,174,100	673.10
2020-06-09	670.6	677.5	666	676.4	5,046,300	676.40
2020-06-08	675.1	675.6	663.7	671.3	5,772,300	671.30
2020-06-05	654.4	667.2	653.3	667	6,473,800	667
2020-06-04	676	677	651.5	657.8	6,427,900	657.80
2020-06-03	656	672.6	654.9	660.7	9,228,000	660.70
2020-06-02	640	643.8	631.4	640.6	5,797,800	640.60
2020-06-01	634.3	641.3	631.1	640.2	4,763,900	640.20
2020-05-29	644.6	649.5	634.2	634.3	13,145,800	634.30
2020-05-28	651.5	663.9	642.5	657.3	11,193,900	657.30
2020-05-27	626.6	645.8	622.5	645.8	9,302,300	645.80
2020-05-26	613	624.3	609.5	623.2	8,067,000	623.20
2020-05-25	602.3	604.6	594	604.5	4,755,000	604.50
2020-05-22	619.4	619.9	589.2	590.5	8,493,400	590.50
2020-05-21	609.6	616.5	604	614.4	7,328,800	614.40
2020-05-20	600	604.4	595.7	602	6,866,500	602
2020-05-19	588.6	602.3	588.1	600.2	8,755,900	600.20
2020-05-18	588	588.2	570.1	572.4	6,055,000	572.40
2020-05-15	584	586.8	567.4	585.4	9,879,500	585.40
2020-05-14	602	606.6	580	580	10,034,200	580
2020-05-13	607.1	626.8	598.3	607.8	9,117,800	607.80
2020-05-12	621.7	621.9	608.4	615.1	4,709,500	615.10
2020-05-11	612.8	623.4	610.9	621.7	4,933,100	621.70
2020-05-08	596.6	606.9	594	605.8	5,343,200	605.80
2020-05-07	592	597.8	586.1	593.7	6,743,900	593.70
2020-05-01	610.7	614.7	591.3	593.7	9,985,100	593.70
2020-04-30	634.1	635	615.5	617.4	11,730,000	617.40
2020-04-28	654.8	656.9	608.4	614.1	13,928,000	614.10
2020-04-27	631.3	650.5	631.3	650.5	8,040,000	650.50
2020-04-24	614	625.9	610.9	625.5	7,725,600	625.50
2020-04-23	601.6	614.3	600.6	614.3	6,297,400	614.30
2020-04-22	593.5	596.7	587.3	593.2	5,719,000	593.20
2020-04-21	597.7	599.8	590.7	597.4	6,104,300	597.40
2020-04-20	602.1	607.4	601.4	603.2	5,655,300	603.20
2020-04-17	611.3	618.9	604.1	611	7,200,200	611
2020-04-16	601	604.8	596.2	602.8	6,692,900	602.80
2020-04-15	610.4	620.7	609	612.8	6,060,800	612.80
2020-04-14	604.1	615.9	601.6	611.3	6,755,800	611.30
2020-04-13	620	622.5	602.5	602.5	7,335,100	602.50
2020-04-10	624	632.7	619	630	6,945,700	630
2020-04-09	627.5	628.9	618.5	627.1	6,053,600	627.10
2020-04-08	641	642.6	628.8	632.5	7,361,100	632.50
2020-04-07	645	652.3	621.4	638.1	6,283,900	638.10
2020-04-06	605.4	636.2	598	632.9	7,504,000	632.90
2020-04-03	613.6	631.9	608	615.4	5,324,200	615.40
2020-04-02	620	625.5	612	618.5	5,398,700	618.50
2020-04-01	637.5	646.3	613.6	622.2	6,768,900	622.20
2020-03-31	664.6	671.7	638.8	642.8	7,448,800	642.80
2020-03-30	643.6	670.1	634.2	668	7,811,800	668
2020-03-27	675	683	662	682.5	11,010,600	682.50
2020-03-26	652	669.2	647.1	655.7	8,276,900	655.70
2020-03-25	658.5	682.6	650	679.6	9,604,300	679.60
2020-03-24	620.8	636	613.2	636	7,363,700	636
2020-03-23	601.6	615.1	595	600.8	11,054,100	600.80
2020-03-19	625.3	632.6	601	612.8	12,553,500	612.80
2020-03-18	611.4	637	603	615.3	11,451,300	615.30
2020-03-17	589	619.9	581.8	605.4	14,476,600	605.40
2020-03-16	641.1	651	605.2	606.8	15,983,400	606.80
2020-03-13	564.2	682.2	546.9	625.2	33,498,000	625.20
2020-03-12	615.2	619.5	598.1	604.2	12,746,200	604.20
2020-03-11	650	657.3	632.9	633.3	10,200,300	633.30
2020-03-10	631.8	657	616.5	649.5	13,115,600	649.50
2020-03-09	674	676.9	648.6	651.8	11,318,500	651.80
2020-03-06	707.7	708.2	695.5	698.1	8,224,800	698.10
2020-03-05	727	727.3	716.1	719.8	4,902,900	719.80
2020-03-04	707.6	724	704.2	717.3	4,960,700	717.30
2020-03-03	734.7	736	714.9	714.9	7,187,500	714.90
2020-03-02	713.7	730	703.2	723.3	8,847,100	723.30
2020-02-28	720	729.2	717.7	726.3	12,066,100	726.30
2020-02-27	760	761	745.2	745.4	9,962,900	745.40
2020-02-26	764.9	769.8	756.8	768.4	6,451,900	768.40
2020-02-25	761	779.8	761	773.5	7,774,100	773.50
2020-02-21	790.6	794.9	789.3	789.3	4,031,400	789.30
2020-02-20	790.8	796.1	786	787.3	4,329,900	787.30
2020-02-19	795.1	796.7	785.9	785.9	5,284,800	785.90
2020-02-18	794.4	799	790.4	795.1	4,196,300	795.10
2020-02-17	794.9	799.2	790.2	798.5	4,284,300	798.50
2020-02-14	789.8	796.2	785.6	796.2	4,654,100	796.20
2020-02-13	788.4	796.9	787.2	794.6	5,054,600	794.60
2020-02-12	789.9	789.9	778.5	783.2	8,521,300	783.20
2020-02-10	781	797.5	780.9	794.2	5,674,500	794.20
2020-02-07	795.2	796	773.4	793.2	12,522,900	793.20
2020-02-06	815	833.9	797.4	799.6	13,622,800	799.60
2020-02-05	809	809	798.4	806.6	4,788,400	806.60
2020-02-04	793.6	800.6	791.7	799	4,209,100	799
2020-02-03	785.1	796	784	791.7	4,588,400	791.70
2020-01-31	798.3	808.8	797.4	800	6,701,700	800
2020-01-30	801	804.3	792	793.1	4,747,000	793.10
2020-01-29	801.4	804.3	798.2	802.2	3,902,200	802.20
2020-01-28	790.4	800.2	787	797.4	6,017,800	797.40
2020-01-27	799.9	803.4	795.1	797.1	6,624,600	797.10
2020-01-24	808.8	811.2	807	807.9	3,358,100	807.90
2020-01-23	811.3	812.9	806	807.6	5,643,200	807.60
2020-01-22	816	820.2	814.1	819	3,758,900	819
2020-01-21	829	833.4	822.1	822.3	3,132,200	822.30
2020-01-20	828.2	831.7	827.2	830.6	2,732,300	830.60
2020-01-17	815	823.8	813.6	823.4	4,741,500	823.40
2020-01-16	818.8	820.2	808.5	809	5,179,000	809
2020-01-15	819.3	821.5	815.5	815.9	5,646,300	815.90
2020-01-14	812	817.5	810.8	817.5	4,396,800	817.50
2020-01-10	812.8	813.1	807.6	811.2	4,214,200	811.20
2020-01-09	810.6	812.4	805.3	806.6	4,729,800	806.60
2020-01-08	804.4	807.3	797.5	802	6,958,600	802
2020-01-07	807.8	814.7	805.7	809.9	4,694,300	809.90
2020-01-06	805	807.9	799.2	805.2	5,013,900	805.20

分割・併合履歴：なし