[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 
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
2016-11-14679.00687.50677.80685.1073918005053126660
2016-11-11683.10686.00671.80678.3092172006254953360
2016-11-10683.10686.30668.70671.00107100007240482790
2016-11-09692.00693.10628.60633.00149569009703320040
2016-11-08690.20696.50675.40696.0065423004511058070
2016-11-07683.10685.30676.40681.3064917004423824250
2016-11-04673.60677.90658.20666.8083528005563602100
2016-11-02684.00685.60673.70679.6064169004360045580
2016-11-01692.50696.40686.10693.9065372004516451150
2016-10-31684.60691.50680.90691.0081963005639431480
2016-10-28690.00691.80677.00684.80118152008080133140
2016-10-27682.10684.00672.20676.0071093004816383760
2016-10-26678.00688.80673.70688.8068033004650223840
2016-10-25672.00676.00670.90674.0053845003624299980
2016-10-24661.90664.90657.60664.9038393002544436540
2016-10-21660.80665.70655.40660.1042585002813068770
2016-10-20659.50659.70649.80655.2055131003611961640
2016-10-19660.00660.30651.70655.2045223002961452970
2016-10-18641.30654.60635.40653.9089570005810681710
2016-10-17627.00639.10625.50637.5085887005439608930
2016-10-14641.30647.50635.30641.5062791004022232450
2016-10-13645.00658.20637.40640.1084480005450119990
2016-10-12646.80652.10632.50644.4084838005476052370
2016-10-11658.20676.20652.50654.20109656007239906330
2016-10-07667.00668.50659.70664.9045358003011285700
2016-10-06663.00671.10661.00666.0085567005696707380
2016-10-05645.20659.00642.00655.6073138004778633310
2016-10-04631.60639.60630.80638.8062500003977508730
2016-10-03632.30640.70628.30631.2049096003111373520
2016-09-30626.70630.80616.10628.2070800004428957810
2016-09-29647.90654.40646.70646.7047279003071451650
2016-09-28645.20646.70630.50640.2048869003119405140
2016-09-27630.00653.20622.80653.2067169004320291040
2016-09-26651.00656.60639.20641.1084446005442085210
2016-09-23642.30644.70631.50641.0064850004155167350
2016-09-21615.40644.80610.30643.50109067006856547030
2016-09-20592.70612.50585.30606.6066555004023857600
2016-09-16603.40604.50592.00592.3045427002705413600
2016-09-15598.10600.20592.10597.1045937002740142390
2016-09-14606.20608.40598.70600.8045976002773698240
2016-09-13612.60615.60604.80611.0048863002981409560
2016-09-12619.80621.80609.30612.0054253003327001290
2016-09-09619.30634.90617.60628.9088536005552405360
2016-09-08636.80637.90623.40629.4065052004098819720
2016-09-07630.00638.30622.70636.9075476004773003610
2016-09-06645.50652.50644.10647.6047736003089428820
2016-09-05659.00661.50644.60646.5049904003259655200
2016-09-02638.50647.20634.10646.8079600005110343470
2016-09-01654.50660.50640.00645.20101851006630621620
2016-08-31635.00658.00630.60652.80139179009037439500
2016-08-30626.00635.90625.20626.9067102004222073210
2016-08-29627.00639.00626.00632.20132677008403880230
2016-08-26599.20602.50594.10594.2047494002835642350
2016-08-25598.50601.90596.00598.5034425002060692780
2016-08-24605.00607.50597.10601.3046689002812300780
2016-08-23603.80606.20593.40597.3073584004407239780
2016-08-22593.00606.80588.60602.6084364005063000570
2016-08-19581.90593.90580.10586.9083148004889126970
2016-08-18562.80569.10559.50563.9066709003769612520
2016-08-17558.90574.00554.00570.8051754002930942610
2016-08-16571.00576.50556.70557.5069736003943657560
2016-08-15569.30573.40556.50562.8082192004634674610
2016-08-12567.40578.30563.30575.3086855004962916980
2016-08-10579.80582.10565.90579.5094511005451716520
2016-08-09575.00589.60573.10584.7097115005672327360
2016-08-08564.90573.30553.40568.50100962005715424420
2016-08-05550.60568.00520.20548.00152908008285592300
2016-08-04525.40542.90524.40540.2090144004828813880
2016-08-03513.00526.00512.20521.6062547003255723020
2016-08-02533.30541.00530.10530.1077853004155844360
2016-08-01535.00548.30530.80547.9077089004171659600
2016-07-29553.80568.00546.10562.4097604005439102810
2016-07-28554.00558.40546.50556.10119914006635241780
2016-07-27537.00566.70535.40565.00156781008670191550
2016-07-26530.70533.50514.00517.4066115003427202060
2016-07-25538.10541.70530.90534.8058823003156840410
2016-07-22530.10538.00528.50532.7056266003001322470
2016-07-21531.60541.90530.70541.00107714005789557760
2016-07-20516.30518.60502.30511.6076083003870469450
2016-07-19531.10532.00512.90523.7074787003901373610
2016-07-15523.20535.60519.60527.1086198004549009480
2016-07-14512.50522.40507.30518.00107174005528409170
2016-07-13522.00532.80518.50520.00163657008578703060
2016-07-12493.40509.10493.20500.0092753004660824040
2016-07-11454.60478.50451.80475.6082388003878608710
2016-07-08450.20455.90443.60445.7063737002858066710
2016-07-07449.00454.20443.50448.6082286003694937620
2016-07-06451.20453.10440.70444.7079100003519603040
2016-07-05465.30467.40458.20461.7039009001801760980
2016-07-04462.50471.70457.20469.8058037002712076910
2016-07-01470.70476.50463.40469.5054009002537877380
2016-06-30474.30474.60461.30464.7088972004145770490
2016-06-29457.40462.80450.00460.6055495002545803220
2016-06-28448.00455.50437.30449.4062139002781240300
2016-06-27466.50468.50452.40458.1058667002688452070
2016-06-24516.80517.70457.10457.5069589003319860110
2016-06-23500.70510.60499.40507.9051419002607449490
2016-06-22508.20508.50497.40497.7056694002836164750
2016-06-21496.60505.80489.20503.6052505002627177300
2016-06-20497.70507.30491.00504.7039626001993910400
2016-06-17487.50492.70485.00489.7061677003015954390
2016-06-16499.90500.80476.90479.1048509002352108470
2016-06-15491.40503.40490.60498.7048423002411476410
2016-06-14498.20504.60492.60497.6071300003545027760
2016-06-13514.80515.60503.10503.1057707002934611740
2016-06-10534.60535.00528.40531.5079482004226457970
2016-06-09535.50540.10533.80536.3075165004035494800
2016-06-08535.20541.90532.60540.6069817003755616040
2016-06-07532.00537.70530.20534.5063888003409023060
2016-06-06526.60530.80521.50529.8059816003151351880
2016-06-03536.00540.80532.70536.1041973002250786100
2016-06-02552.50557.70533.50536.1081212004390850040
2016-06-01562.00566.40557.20560.4066485003736315230
2016-05-31555.00565.70545.00564.4091107005103732470
2016-05-30555.60559.90549.90559.9035647001983573080
2016-05-27551.70558.30546.00555.7039972002219051070
2016-05-26562.00564.80552.60553.9025894001444600420
2016-05-25555.70558.00552.00553.8027017001499396110
2016-05-24552.90554.20544.80546.2051259002813848060
2016-05-23559.40560.60542.80558.2042600002356240100
2016-05-20550.10566.30549.00563.4077734004363599540
2016-05-19564.40564.80547.30551.3066656003687890170
2016-05-18561.80568.90551.50562.9055032003089534340
2016-05-17557.40568.00555.90563.3064180003600844740
2016-05-16574.90578.50559.00561.2075895004289849430
2016-05-13581.10585.70527.20565.20102291005767245400
2016-05-12564.10576.40560.60576.4068696003914717850
2016-05-11584.30587.20570.40573.6046255002663523030
2016-05-10555.50574.30549.10572.0061974003497581050
2016-05-09566.00566.50553.90555.5033661001876142390
2016-05-06557.50561.90553.00560.7045934002562660470
2016-05-02553.30566.50553.30561.8059948003348582660
2016-04-28612.20617.00580.30581.8084640005050691560
2016-04-27596.50613.50587.10601.1087551005258297440
2016-04-26594.40601.00588.10594.7049636002948337200
2016-04-25600.40604.60594.60598.6049991002996883580
2016-04-22585.50600.60584.00600.6049130002917636980
2016-04-21588.20593.70578.10593.0060421003557453040
2016-04-20579.00580.60569.20571.1057446003293825970
2016-04-19565.00572.10562.70572.1073223004163559200
2016-04-18537.00553.50537.00547.0055774003049254780
2016-04-15562.00569.30556.20567.00156280008810654740
2016-04-14569.70577.50561.60562.30135463007682751860
2016-04-13549.30557.60543.70556.6052173002885516160
2016-04-12528.80538.80522.60536.0052128002783432980
2016-04-11530.70530.70513.40523.5048021002504260850
2016-04-08510.00538.90510.00531.6063801003354999540
2016-04-07523.20534.50520.00523.7057820003036410520
2016-04-06538.40538.40517.30521.70124119006509181070
2016-04-05562.70571.40547.40547.8076954004277434720
2016-04-04562.00569.50554.60558.3045533002547398780
2016-04-01580.30585.80561.30563.2067366003822975800
2016-03-31596.60598.20586.10587.5078080004623446420
2016-03-30601.00609.90596.40599.4057713003473562230
2016-03-29602.90611.90599.90611.0049709003022452790
2016-03-28608.90615.80602.30612.8049751003037425940
2016-03-25598.00606.70592.00603.9048574002918369450
2016-03-24599.50600.80591.10592.1060618003607076360
2016-03-23614.00615.80600.80604.7048177002925605820
2016-03-22612.00618.90604.20612.5081723005007320130
2016-03-18611.00615.00601.50604.10120608007324579780
2016-03-17613.10625.90608.00611.00112355006905419000
2016-03-16609.90618.00605.80606.1054685003334294430
2016-03-15624.70627.40611.00614.6046647002872008860
2016-03-14617.40627.90615.10626.1043988002743123500
2016-03-11596.80612.40587.60609.0066923004022619630
2016-03-10599.80609.10590.10605.7060207003629370560
2016-03-09588.70602.80578.40599.90120477007150728900
2016-03-08619.00619.70593.30601.9090154005450061580
2016-03-07627.10634.80623.00624.8067091004214193980
2016-03-04624.20641.20624.00628.2080570005073081430
2016-03-03608.90619.80605.10617.9080875004963044110
2016-03-02596.60615.00595.00610.5083977005108005720
2016-03-01558.10572.00554.10569.3095234005372658870
2016-02-29586.10591.90569.20569.2063348003662648180
2016-02-26594.30598.70580.40581.9047363002782096320
2016-02-25590.00592.70578.10588.3080621004727853890
2016-02-24590.10596.80579.40582.5077077004503800210
2016-02-23615.50624.70605.10605.2045630002792584280
2016-02-22608.00618.80600.80610.0059571003626929900
2016-02-19619.70621.90608.70618.8067251004137257080
2016-02-18620.00635.80611.50628.9069624004368059350
2016-02-17601.60617.30592.60601.8059501003596205140
2016-02-16600.30619.90595.80607.9051897003169067080
2016-02-15580.90616.70574.30610.3090939005424005880
2016-02-12571.20577.40541.10543.30128297007170240210
2016-02-10620.40622.50589.10599.9072264004359505670
2016-02-09642.20643.00617.30619.8072107004508316810
2016-02-08636.10661.10636.00655.2064845004200326770
2016-02-05637.60648.70627.90642.30110551007057096670
2016-02-04616.10663.40616.10655.801593160010282373170
2016-02-03630.00635.90606.60612.90109122006698932090
2016-02-02667.40675.50642.00645.70107983007084401010
2016-02-01691.90694.60673.10673.8063066004281309990
2016-01-29640.40665.90635.20662.3074527004848019720
2016-01-28649.50652.90636.80639.9078767005068215220
2016-01-27646.30653.40643.00650.7079251005132440770
2016-01-26651.00651.10630.80634.5080477005118185860
2016-01-25669.00669.20653.80662.3069732004610205770
2016-01-22645.00659.00631.20656.3092852005988239710
2016-01-21636.40652.40622.10622.2087343005575586100
2016-01-20665.40667.50634.60635.6077929005029293910
2016-01-19664.30671.20653.90670.8054820003650114790
2016-01-18661.50669.40657.00665.4060533004013428950
2016-01-15691.70699.00669.30675.0077041005248268150
2016-01-14683.90685.00670.50681.7055035003733995900
2016-01-13687.90706.50687.00703.1041364002891587590
2016-01-12691.00698.50678.80678.8052503003597510910
2016-01-08693.70713.50693.70701.9061203004308173820
2016-01-07725.90728.60690.00699.3067121004743061380
2016-01-06744.00746.50726.10731.0055654004085557100
2016-01-05738.40748.60736.10744.8036015002676745110
2016-01-04761.20768.20743.40745.7044592003353181060
2015-12-30781.00784.60771.70774.3025794002003857780
2015-12-29770.60777.40760.40775.7028168002171373690
2015-12-28757.40775.80756.70769.7031559002429729610
2015-12-25763.80763.80747.20749.3025699001934186370
2015-12-24770.00778.30756.70757.1026874002055134220
2015-12-22757.10767.80756.00763.2036194002760355500
2015-12-21754.10761.30744.00757.2066065004973728830
2015-12-18779.70797.00762.20764.4084534006542994410
2015-12-17789.40793.30781.90783.1052119004099950660
2015-12-16773.10782.00767.50776.0043358003356277210
2015-12-15774.30791.50756.30757.3050418003867920810
2015-12-14756.20771.50753.30769.7050917003890563750
2015-12-11762.00775.90762.00771.5072726005583505360
2015-12-10753.90773.10746.00765.10109858008399734690
2015-12-09783.00788.80770.90771.3076982005976500880
2015-12-08798.60806.20786.20787.6060549004792278040
2015-12-07800.80804.50793.80794.6046157003681885820
2015-12-04784.40794.50782.10793.5066280005244429920
2015-12-03805.00805.00793.10801.3071553005722893000
2015-12-02824.10824.10808.80809.5077892006334941800
2015-12-01816.10829.30809.40828.8064067005274694350
2015-11-30825.00825.90799.00806.70102898008319213140
2015-11-27830.00830.00811.80825.5062608005140100160

   ※ 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。 

s7db.com Twitter Blog