4182 三菱ガス化学(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 1,973 | 1,977 | 1,947 | 1,951 | 732,400 | 1,951 |
2023-05-25 | 1,964 | 1,982 | 1,950 | 1,976 | 693,100 | 1,976 |
2023-05-24 | 1,970 | 1,975 | 1,961 | 1,964 | 511,800 | 1,964 |
2023-05-23 | 1,980 | 1,982 | 1,953 | 1,965 | 675,800 | 1,965 |
2023-05-22 | 1,955 | 1,973 | 1,952 | 1,972 | 651,000 | 1,972 |
2023-05-19 | 1,956 | 1,959 | 1,947 | 1,950 | 683,100 | 1,950 |
2023-05-18 | 1,937 | 1,949 | 1,924 | 1,946 | 686,600 | 1,946 |
2023-05-17 | 1,955 | 1,958 | 1,923 | 1,924 | 1,123,100 | 1,924 |
2023-05-16 | 1,959 | 1,962 | 1,949 | 1,959 | 698,700 | 1,959 |
2023-05-15 | 1,975 | 1,985 | 1,943 | 1,951 | 814,700 | 1,951 |
2023-05-12 | 1,979 | 1,986 | 1,964 | 1,970 | 776,000 | 1,970 |
2023-05-11 | 1,989 | 2,001 | 1,968 | 1,973 | 568,700 | 1,973 |
2023-05-10 | 1,983 | 2,018 | 1,979 | 2,013 | 842,000 | 2,013 |
2023-05-09 | 1,987 | 1,991 | 1,975 | 1,990 | 392,000 | 1,990 |
2023-05-08 | 1,985 | 1,985 | 1,970 | 1,980 | 486,000 | 1,980 |
2023-05-02 | 2,002 | 2,007 | 1,980 | 1,993 | 401,700 | 1,993 |
2023-05-01 | 1,987 | 2,007 | 1,983 | 2,005 | 724,300 | 2,005 |
2023-04-28 | 1,951 | 1,968 | 1,944 | 1,968 | 524,300 | 1,968 |
2023-04-27 | 1,917 | 1,949 | 1,916 | 1,947 | 350,700 | 1,947 |
2023-04-26 | 1,931 | 1,935 | 1,921 | 1,932 | 452,800 | 1,932 |
2023-04-25 | 1,961 | 1,979 | 1,947 | 1,953 | 395,300 | 1,953 |
2023-04-24 | 1,974 | 1,976 | 1,956 | 1,967 | 383,300 | 1,967 |
2023-04-21 | 1,950 | 1,981 | 1,947 | 1,975 | 861,300 | 1,975 |
2023-04-20 | 1,962 | 1,962 | 1,948 | 1,958 | 409,900 | 1,958 |
2023-04-19 | 1,950 | 1,967 | 1,946 | 1,967 | 390,800 | 1,967 |
2023-04-18 | 1,960 | 1,975 | 1,953 | 1,962 | 418,800 | 1,962 |
2023-04-17 | 1,974 | 1,974 | 1,954 | 1,963 | 537,800 | 1,963 |
2023-04-14 | 1,977 | 1,977 | 1,961 | 1,967 | 452,400 | 1,967 |
2023-04-13 | 1,960 | 1,970 | 1,950 | 1,964 | 402,100 | 1,964 |
2023-04-12 | 1,970 | 1,974 | 1,955 | 1,960 | 547,200 | 1,960 |
2023-04-11 | 1,957 | 1,961 | 1,939 | 1,954 | 515,500 | 1,954 |
2023-04-10 | 1,950 | 1,957 | 1,932 | 1,941 | 367,800 | 1,941 |
2023-04-07 | 1,915 | 1,942 | 1,913 | 1,937 | 391,200 | 1,937 |
2023-04-06 | 1,912 | 1,935 | 1,899 | 1,917 | 560,100 | 1,917 |
2023-04-05 | 1,962 | 1,965 | 1,932 | 1,934 | 686,900 | 1,934 |
2023-04-04 | 1,994 | 2,001 | 1,978 | 1,988 | 663,900 | 1,988 |
2023-04-03 | 1,973 | 1,988 | 1,964 | 1,984 | 675,100 | 1,984 |
2023-03-31 | 1,955 | 1,974 | 1,954 | 1,963 | 607,300 | 1,963 |
2023-03-30 | 1,961 | 1,968 | 1,928 | 1,954 | 748,700 | 1,954 |
2023-03-29 | 1,960 | 1,981 | 1,953 | 1,981 | 706,100 | 1,981 |
2023-03-28 | 1,941 | 1,955 | 1,937 | 1,946 | 598,800 | 1,946 |
2023-03-27 | 1,950 | 1,953 | 1,917 | 1,935 | 649,700 | 1,935 |
2023-03-24 | 1,916 | 1,920 | 1,905 | 1,916 | 584,800 | 1,916 |
2023-03-23 | 1,902 | 1,934 | 1,899 | 1,934 | 785,500 | 1,934 |
2023-03-22 | 1,926 | 1,932 | 1,902 | 1,921 | 591,700 | 1,921 |
2023-03-20 | 1,896 | 1,910 | 1,886 | 1,888 | 719,800 | 1,888 |
2023-03-17 | 1,942 | 1,942 | 1,906 | 1,912 | 920,300 | 1,912 |
2023-03-16 | 1,889 | 1,914 | 1,884 | 1,914 | 748,000 | 1,914 |
2023-03-15 | 1,940 | 1,952 | 1,931 | 1,948 | 623,400 | 1,948 |
2023-03-14 | 1,940 | 1,940 | 1,888 | 1,908 | 1,032,500 | 1,908 |
2023-03-13 | 1,994 | 1,996 | 1,963 | 1,976 | 735,100 | 1,976 |
2023-03-10 | 1,999 | 2,020 | 1,998 | 2,014 | 638,800 | 2,014 |
2023-03-09 | 2,014 | 2,033 | 2,013 | 2,028 | 536,600 | 2,028 |
2023-03-08 | 1,996 | 2,011 | 1,996 | 2,003 | 490,600 | 2,003 |
2023-03-07 | 2,024 | 2,035 | 2,013 | 2,014 | 851,700 | 2,014 |
2023-03-06 | 2,013 | 2,020 | 2,006 | 2,015 | 755,600 | 2,015 |
2023-03-03 | 1,989 | 2,012 | 1,986 | 2,007 | 1,064,000 | 2,007 |
2023-03-02 | 1,982 | 1,993 | 1,973 | 1,980 | 1,041,700 | 1,980 |
2023-03-01 | 1,927 | 1,959 | 1,926 | 1,953 | 602,700 | 1,953 |
2023-02-28 | 1,965 | 1,965 | 1,926 | 1,929 | 1,058,800 | 1,929 |
2023-02-27 | 1,940 | 1,977 | 1,935 | 1,972 | 1,111,100 | 1,972 |
2023-02-24 | 1,948 | 1,948 | 1,924 | 1,931 | 713,800 | 1,931 |
2023-02-22 | 1,947 | 1,950 | 1,915 | 1,917 | 733,500 | 1,917 |
2023-02-21 | 1,939 | 1,957 | 1,931 | 1,953 | 607,400 | 1,953 |
2023-02-20 | 1,923 | 1,943 | 1,910 | 1,940 | 687,400 | 1,940 |
2023-02-17 | 1,899 | 1,918 | 1,894 | 1,916 | 679,200 | 1,916 |
2023-02-16 | 1,901 | 1,912 | 1,893 | 1,903 | 686,000 | 1,903 |
2023-02-15 | 1,898 | 1,898 | 1,881 | 1,890 | 627,000 | 1,890 |
2023-02-14 | 1,893 | 1,894 | 1,874 | 1,884 | 418,100 | 1,884 |
2023-02-13 | 1,880 | 1,882 | 1,865 | 1,870 | 813,400 | 1,870 |
2023-02-10 | 1,860 | 1,886 | 1,845 | 1,877 | 1,219,500 | 1,877 |
2023-02-09 | 1,884 | 1,914 | 1,878 | 1,911 | 932,700 | 1,911 |
2023-02-08 | 1,891 | 1,903 | 1,884 | 1,888 | 694,600 | 1,888 |
2023-02-07 | 1,895 | 1,904 | 1,876 | 1,882 | 686,600 | 1,882 |
2023-02-06 | 1,890 | 1,894 | 1,874 | 1,890 | 818,300 | 1,890 |
2023-02-03 | 1,858 | 1,866 | 1,849 | 1,864 | 945,300 | 1,864 |
2023-02-02 | 1,872 | 1,878 | 1,852 | 1,861 | 1,351,100 | 1,861 |
2023-02-01 | 1,899 | 1,899 | 1,882 | 1,888 | 526,500 | 1,888 |
2023-01-31 | 1,885 | 1,899 | 1,883 | 1,888 | 1,298,100 | 1,888 |
2023-01-30 | 1,876 | 1,883 | 1,870 | 1,876 | 766,600 | 1,876 |
2023-01-27 | 1,869 | 1,874 | 1,862 | 1,872 | 700,500 | 1,872 |
2023-01-26 | 1,851 | 1,868 | 1,849 | 1,864 | 463,300 | 1,864 |
2023-01-25 | 1,839 | 1,853 | 1,831 | 1,851 | 562,500 | 1,851 |
2023-01-24 | 1,827 | 1,845 | 1,822 | 1,838 | 814,100 | 1,838 |
2023-01-23 | 1,827 | 1,829 | 1,812 | 1,821 | 666,700 | 1,821 |
2023-01-20 | 1,797 | 1,811 | 1,790 | 1,809 | 610,800 | 1,809 |
2023-01-19 | 1,801 | 1,814 | 1,796 | 1,799 | 551,000 | 1,799 |
2023-01-18 | 1,793 | 1,828 | 1,787 | 1,816 | 652,700 | 1,816 |
2023-01-17 | 1,784 | 1,793 | 1,780 | 1,791 | 585,900 | 1,791 |
2023-01-16 | 1,785 | 1,787 | 1,766 | 1,774 | 885,500 | 1,774 |
2023-01-13 | 1,809 | 1,816 | 1,793 | 1,794 | 812,300 | 1,794 |
2023-01-12 | 1,823 | 1,829 | 1,811 | 1,816 | 518,100 | 1,816 |
2023-01-11 | 1,813 | 1,824 | 1,809 | 1,824 | 472,200 | 1,824 |
2023-01-10 | 1,816 | 1,823 | 1,805 | 1,813 | 791,000 | 1,813 |
2023-01-06 | 1,794 | 1,808 | 1,788 | 1,800 | 761,600 | 1,800 |
2023-01-05 | 1,794 | 1,804 | 1,787 | 1,794 | 574,000 | 1,794 |
2023-01-04 | 1,817 | 1,817 | 1,790 | 1,794 | 810,300 | 1,794 |
分割・併合履歴 : [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株