[4188 東証1部] 三菱ケミカルホールディングス 日足 時系列データ

[4188 東証1部] 三菱ケミカルホールディングス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171183.001198.501171.501174.5075674008935585650
2017-11-161144.001171.501133.501165.0076721008864277900
2017-11-151169.501170.501140.001147.501012590011663184200
2017-11-141186.001196.001176.001184.0064987007689836000
2017-11-131201.501202.501187.001191.0056867006795461200
2017-11-101195.501213.001194.001201.5073860008878523350
2017-11-091218.001245.501193.501213.501061030012986489700
2017-11-081206.001218.001193.501216.0081681009872591100
2017-11-071208.001213.501196.501213.5066387008014245900
2017-11-061224.501225.001204.501215.5074086008987305600
2017-11-021219.501219.501195.501203.5069400008367859000
2017-11-011185.001210.001182.501204.50881840010586312800
2017-10-311182.501187.001174.001177.5061192007220952600
2017-10-301185.501190.001170.501187.5068602008117314600
2017-10-271177.501191.001161.001189.50930510010973047100
2017-10-261182.001185.501147.001151.501314530015296962250
2017-10-251199.001209.001173.501178.50977280011624375800
2017-10-241155.501175.001152.501173.5060396007034404350
2017-10-231145.001158.001137.501156.0077987008966008650
2017-10-201121.501125.001109.001124.0052207005849954700
2017-10-191102.501119.001080.001110.5082668009131924250
2017-10-181136.501137.001108.501115.0078228008744899900
2017-10-171137.501140.501125.001133.0056632006420545000
2017-10-161136.001137.501126.001130.0056007006346183200
2017-10-131112.001131.001108.001123.0054311006085167000
2017-10-121128.001133.001111.501113.0053945006036801600
2017-10-111110.001114.501098.001110.5054601006052809400
2017-10-101106.501119.001096.501118.0066191007358541650
2017-10-061096.001106.001093.501106.0052384005773378150
2017-10-051087.001088.501081.501086.5034594003755063600
2017-10-041098.501106.001084.001091.0046955005131367850
2017-10-031088.501095.001078.501094.0045921005000240600
2017-10-021087.001091.501080.501086.0051955005639953600
2017-09-291067.001075.501063.001072.0051191005482470200
2017-09-281060.001074.001052.001071.5056902006056533650
2017-09-271040.001052.001027.001049.5033944003547357450
2017-09-261043.001053.501043.001049.5041809004380801550
2017-09-251058.001059.501041.501043.0038621004039473150
2017-09-221066.501067.501042.501050.0040054004208953950
2017-09-211066.001074.001058.001060.5047396005042529250
2017-09-201078.001078.501061.001070.5068588007330636350
2017-09-191077.501084.001071.501081.5063502006853404250
2017-09-151058.001072.001050.001063.0087775009337716750
2017-09-141049.501055.001032.501053.0087603009179254800
2017-09-131034.001046.001033.001040.0051663005374260750
2017-09-121039.501043.001024.501028.5060869006271431950
2017-09-111026.001031.001019.001026.0045067004629209050
2017-09-081007.501019.001005.501016.0077805007876201350
2017-09-071013.001014.00993.90997.9059935005996579050
2017-09-06984.701010.50984.701007.0071776007189602040
2017-09-051020.001022.50997.301001.0055393005565727610
2017-09-041020.001031.001019.501021.0037054003792123950
2017-09-011020.001025.501008.001025.0049011004994699000
2017-08-311030.001033.501020.501023.0050191005151363800
2017-08-301030.001034.001019.001024.5051047005228129350
2017-08-291011.501033.001009.001023.5083441008544396600
2017-08-281010.001027.001007.001020.5079474008088927450
2017-08-25987.101011.50980.201003.0086013008591248560
2017-08-24970.00985.60968.60974.9059216005793048900
2017-08-23970.20972.10963.30967.9044168004276234440
2017-08-22973.10974.50961.20962.4062085005987216720
2017-08-21967.00974.90964.80973.1083925008147168860
2017-08-18936.30943.90934.00942.2060776005716774690
2017-08-17950.40957.70946.20955.5036543003486252120
2017-08-16954.70964.00950.10952.2059275005665706000
2017-08-15949.30952.70940.20948.5050050004742642850
2017-08-14922.50944.00921.00937.6058343005468092470
2017-08-10936.50941.90925.40931.8060648005650149090
2017-08-09938.10946.90926.10933.2064125005987797750
2017-08-08953.50957.80944.60948.6040775003870458840
2017-08-07948.50956.20939.90953.7053624005097056000
2017-08-04945.00950.50927.10937.7075608007069520730
2017-08-03965.00966.70948.40953.2062886005996286350
2017-08-02973.70974.10951.30964.4092673008918763560
2017-08-01934.00957.60925.60943.7095264008953548180
2017-07-31931.80941.10921.80929.001115610010370117340
2017-07-28951.00955.00921.00927.3093144008698388100
2017-07-27958.00970.70955.60965.7059050005687937220
2017-07-26984.10987.10959.10964.0061540005959701810
2017-07-25994.10994.10974.00974.2049100004810306040
2017-07-24978.00992.00976.60988.7045092004438558760
2017-07-21999.001003.50985.50987.8066713006609348260
2017-07-20988.401005.00983.401003.5063724006358014110
2017-07-19988.00995.00987.20990.2042760004233461720
2017-07-18986.40997.30980.80995.0054837005436206970
2017-07-14988.90991.40982.60987.1047240004661674800
2017-07-13984.00985.00977.00981.3046743004583949160
2017-07-12979.00982.20973.30979.5062968006159238680
2017-07-11958.00979.00957.20978.7056462005483219960
2017-07-10956.00961.30950.80954.9036488003485732000
2017-07-07946.60958.90942.50950.5049958004753183180
2017-07-06964.00967.00952.10952.9072643006953922640
2017-07-05952.00959.00946.00957.5062667005981329280
2017-07-04956.20964.00947.30952.3066881006373811360
2017-07-03933.30956.00928.50954.6091547008670716390
2017-06-30920.00930.40917.10930.1062880005822818730
2017-06-29929.60938.00927.10931.6059717005566674150
2017-06-28898.10924.00897.00919.601157880010608768570
2017-06-27892.50898.00887.40891.7057016005077633300
2017-06-26887.70893.50886.00886.6028482002529466230
2017-06-23894.40896.50887.30892.4032736002919712510
2017-06-22890.00898.00887.00890.8061930005521142950
2017-06-21897.80898.30887.50891.7055658004969859710
2017-06-20885.00903.40882.00899.6092570008307551680
2017-06-19872.60880.00868.70878.0049743004358953010
2017-06-16862.70877.50861.90866.8097360008452137260
2017-06-15850.00860.00843.30852.6061341005223621570
2017-06-14874.70875.10861.30862.7058390005054341690
2017-06-13871.40873.50865.40865.6055690004835129710
2017-06-12882.00884.20869.40874.0058944005158692340
2017-06-09870.00883.50866.40880.5073351006421245640
2017-06-08878.00879.90866.90874.4066579005817961440
2017-06-07874.00884.00870.60874.3089650007858729180
2017-06-06858.60867.10855.10863.7065233005631268990
2017-06-05875.00876.40858.60861.2061520005312536000
2017-06-02857.60880.00854.50878.8085958007478098840
2017-06-01840.70851.90837.10849.7060610005134367010
2017-05-31833.70840.40828.90838.501295200010836485280
2017-05-30821.00835.90816.10835.8053919004462796600
2017-05-29831.20831.80822.10822.1031712002616747770
2017-05-26835.90836.90825.80826.1054052004482825940
2017-05-25835.90835.90825.20828.7043914003645587650
2017-05-24846.00846.60832.60837.1062709005260953200
2017-05-23835.20845.30833.00834.8054028004527110940
2017-05-22839.30843.20834.30836.1052619004406806910
2017-05-19827.30838.10816.30836.1094233007812116210
2017-05-18832.50839.50826.00826.4089089007393592900
2017-05-17858.00858.00844.10844.3082195006968901570
2017-05-16861.60861.60844.30853.60103939008845749220
2017-05-15856.50866.80833.60846.601603870013550429950
2017-05-12910.00910.00879.00883.5078474006988343390
2017-05-11902.20907.10894.30906.9052044004700381710
2017-05-10903.30909.50896.70902.0062749005661619070
2017-05-09923.30924.00901.40902.1082554007482380800
2017-05-08905.00917.60901.50917.5099055009021880570
2017-05-02890.00891.70883.10886.0044655003957983510
2017-05-01873.70882.30872.30882.1032749002877334920
2017-04-28883.00885.00866.80872.3057994005069091440
2017-04-27885.50890.20882.80886.1054767004855355370
2017-04-26871.00883.20862.90881.2069168006076728140
2017-04-25846.00862.90844.00859.9054119004632856390
2017-04-24854.90858.90845.40846.6045817003889023860
2017-04-21848.00848.70837.50844.1053430004505908390
2017-04-20833.00844.20826.60835.8065725005513465580
2017-04-19818.70834.30817.40832.7065458005423530500
2017-04-18823.70832.70821.10824.5052214004312200220
2017-04-17810.10815.60801.80814.3036022002916179220
2017-04-14808.00817.50802.20812.6038360003112913910
2017-04-13810.00817.60801.70812.2062907005091959320
2017-04-12830.00836.30821.00822.7074760006165319680
2017-04-11839.90844.20833.20838.6042290003542326740
2017-04-10839.60850.00838.90848.6039394003332871170
2017-04-07839.50844.20828.30836.6057961004857837330
2017-04-06839.50843.60827.20830.2062103005176085430
2017-04-05852.40855.00837.40845.3049783004212147870
2017-04-04860.90865.00839.70845.0064546005484360910
2017-04-03867.80870.00860.00865.2051587004461183150
2017-03-31886.60886.60861.40861.4070268006129908120
2017-03-30866.60884.80864.20874.2070016006131743590
2017-03-29867.60869.70860.50863.6064310005554885680
2017-03-28857.20868.20856.00868.0062564005407522490
2017-03-27844.00851.20843.60848.5039507003350392560
2017-03-24855.30869.40850.50858.3080611006931519750
2017-03-23839.80843.40833.20840.3054883004606167910
2017-03-22861.90862.00838.80839.8084906007203773030
2017-03-21867.60885.00864.00882.7097410008551781260
2017-03-17863.10876.30863.00867.5092804008061861760
2017-03-16860.00879.30856.90876.00107366009352416010
2017-03-15885.00894.60868.00869.501993450017486847410
2017-03-14900.00902.00896.10899.0048357004346895170
2017-03-13896.60901.40892.70896.6047191004230409860
2017-03-10900.00901.00892.10897.0074161006657129630
2017-03-09890.00895.50884.60890.5062981005604503840
2017-03-08885.00887.50872.30877.8075137006602903750
2017-03-07890.20897.20885.10887.0079831007110453000
2017-03-06868.60877.60863.60876.9040381003530978610
2017-03-03875.00875.90866.20871.6053548004662471140
2017-03-02900.00901.20881.30883.8063405005627691190
2017-03-01868.70880.90865.10878.1058650005132678090
2017-02-28870.80878.30862.70862.7064559005608463710
2017-02-27864.70871.40853.40864.0062857005426402100
2017-02-24880.40889.60874.60876.7059024005191704380
2017-02-23899.50907.40883.20889.3090790008095394510
2017-02-22875.00881.60871.50879.0055562004873701870
2017-02-21864.00878.60863.30873.4058756005130555240
2017-02-20856.00861.30853.10859.3064410005521662460
2017-02-17853.20870.00846.20855.8085705007343350540
2017-02-16844.30846.40830.50839.8045737003838216530
2017-02-15828.00845.60827.00839.7051256004310800700
2017-02-14830.40838.00820.50822.3042513003514766920
2017-02-13831.10838.30826.30828.5050178004168396140
2017-02-10819.10830.60815.20826.1076493006311889920
2017-02-09814.00814.00801.70804.5069641005610896650
2017-02-08775.40819.00773.50814.501411750011318990970
2017-02-07767.10779.00761.60774.9055746004302357990
2017-02-06780.90783.50762.60764.4044675003428058060
2017-02-03792.50797.70773.30774.2056810004430164100
2017-02-02805.70815.00792.60794.5054712004386618220
2017-02-01782.00799.90777.40798.8051275004070708280
2017-01-31787.80798.80787.70789.7054639004330662480
2017-01-30798.00798.90789.40798.2034810002766762340
2017-01-27810.00810.90798.70801.8053207004272345350
2017-01-26786.60805.40786.60803.4084364006746869140
2017-01-25770.60776.50769.80775.7041959003246578330
2017-01-24757.50764.40753.80755.6039142002963760280
2017-01-23766.70767.90757.00760.8040663003100600760
2017-01-20770.60779.00768.70771.1041964003244164520
2017-01-19776.00779.30769.70773.3026544002054026480
2017-01-18757.30767.60750.70765.4048196003665188900
2017-01-17780.00781.80764.20765.1043477003354153580
2017-01-16787.60791.70778.70783.3027748002175172530
2017-01-13788.60798.40782.80791.6057039004503753080
2017-01-12790.00791.80778.30785.6056178004405883410
2017-01-11778.00788.40774.70786.0045581003578357700
2017-01-10778.00784.40772.50778.2048655003788647290
2017-01-06780.00783.70772.20781.5054632004258805650
2017-01-05797.10798.00780.10785.4046814003684661240
2017-01-04758.80784.80758.20783.6057117004449650470
2016-12-30755.70760.20748.40758.0042895003242748660
2016-12-29770.00774.00758.70762.8047371003617082580
2016-12-28774.30779.70771.50776.8027994002175938150
2016-12-27770.00781.50768.10774.3040872003171608790
2016-12-26772.80779.30771.90774.8029154002258894940
2016-12-22784.50784.50774.00780.6053171004140508980
2016-12-21797.50797.50775.50780.1059001004628454850
2016-12-20788.60797.70787.00797.4066981005318145900
2016-12-19785.00795.90784.30791.1049895003945117090
2016-12-16788.00791.20780.20784.5060715004765201830
2016-12-15783.90789.90776.40780.7049619003885070830
2016-12-14785.00785.60775.80783.0039943003120240160
2016-12-13778.00787.70773.30785.0055959004374530590
2016-12-12795.90796.00770.70782.4072089005658768790
2016-12-09782.70787.10775.70783.40112749008823591340
2016-12-08745.30775.00742.00774.90105326007997493080
2016-12-07740.00744.90735.30737.9065426004830360350
2016-12-06738.50746.50733.60737.9066977004946124930
2016-12-05728.00734.00721.00731.0059369004316697110
2016-12-02729.30735.50723.20729.0070854005167718630
2016-12-01730.00747.30727.30735.6081924006045043710
2016-11-30728.00729.50708.60719.5093171006708259780
2016-11-29720.20727.20718.00727.0058909004265339300
2016-11-28713.00718.00704.10715.4075811005390459480
2016-11-25722.40724.70707.10717.7078239005608980000
2016-11-24732.00734.70718.60720.1054509003942414310
2016-11-22715.40725.30715.00724.0048001003465284540
2016-11-21718.10719.70712.50714.6042154003016053240
2016-11-18710.90714.30706.90711.7061766004391304500
2016-11-17696.40703.60689.60703.1057722004031595920
2016-11-16692.00702.20688.30701.9083894005857654320
2016-11-15687.30687.60674.40686.7071653004896300840

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter