[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 
2017-05-23835.20845.30833.00834.8054028004527110940
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
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

   ※ 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