4182 三菱ガス化学(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,745 | 2,760 | 2,674.5 | 2,732.5 | 1,297,200 | 2,732.50 |
| 2024-04-18 | 2,714.5 | 2,764.5 | 2,693 | 2,749 | 676,900 | 2,749 |
| 2024-04-17 | 2,759 | 2,781 | 2,711 | 2,738 | 949,700 | 2,738 |
| 2024-04-16 | 2,820 | 2,860 | 2,742 | 2,742 | 1,165,200 | 2,742 |
| 2024-04-15 | 2,798 | 2,842.5 | 2,784.5 | 2,838.5 | 732,900 | 2,838.50 |
| 2024-04-12 | 2,770 | 2,822 | 2,766 | 2,817 | 1,067,900 | 2,817 |
| 2024-04-11 | 2,725 | 2,797 | 2,715 | 2,768.5 | 995,400 | 2,768.50 |
| 2024-04-10 | 2,718 | 2,784.5 | 2,703.5 | 2,751.5 | 746,800 | 2,751.50 |
| 2024-04-09 | 2,678 | 2,729 | 2,670.5 | 2,723.5 | 981,200 | 2,723.50 |
| 2024-04-08 | 2,666 | 2,675.5 | 2,636 | 2,651.5 | 523,500 | 2,651.50 |
| 2024-04-05 | 2,609.5 | 2,651.5 | 2,608 | 2,644 | 740,400 | 2,644 |
| 2024-04-04 | 2,651 | 2,666 | 2,628 | 2,644 | 868,100 | 2,644 |
| 2024-04-03 | 2,535 | 2,615.5 | 2,530 | 2,608 | 1,152,800 | 2,608 |
| 2024-04-02 | 2,520.5 | 2,552.5 | 2,511.5 | 2,538.5 | 793,200 | 2,538.50 |
| 2024-04-01 | 2,589.5 | 2,602.5 | 2,506 | 2,534.5 | 940,800 | 2,534.50 |
| 2024-03-29 | 2,569 | 2,613 | 2,557.5 | 2,590 | 646,900 | 2,590 |
| 2024-03-28 | 2,607 | 2,632.5 | 2,515.5 | 2,531 | 1,272,500 | 2,531 |
| 2024-03-27 | 2,643.5 | 2,682 | 2,634.5 | 2,646.5 | 1,144,100 | 2,646.50 |
| 2024-03-26 | 2,622 | 2,653 | 2,609.5 | 2,627 | 596,000 | 2,627 |
| 2024-03-25 | 2,680 | 2,685.5 | 2,616.5 | 2,626.5 | 1,030,600 | 2,626.50 |
| 2024-03-22 | 2,663 | 2,678.5 | 2,640 | 2,670 | 670,700 | 2,670 |
| 2024-03-21 | 2,633 | 2,679.5 | 2,632 | 2,659.5 | 946,400 | 2,659.50 |
| 2024-03-19 | 2,600 | 2,630 | 2,584 | 2,611.5 | 912,600 | 2,611.50 |
| 2024-03-18 | 2,541 | 2,583.5 | 2,528.5 | 2,580 | 785,100 | 2,580 |
| 2024-03-15 | 2,493.5 | 2,529 | 2,482.5 | 2,516.5 | 950,000 | 2,516.50 |
| 2024-03-14 | 2,479.5 | 2,499 | 2,452.5 | 2,496.5 | 639,200 | 2,496.50 |
| 2024-03-13 | 2,490 | 2,493 | 2,436.5 | 2,457 | 659,000 | 2,457 |
| 2024-03-12 | 2,440 | 2,449.5 | 2,399 | 2,449.5 | 929,100 | 2,449.50 |
| 2024-03-11 | 2,533 | 2,551 | 2,440 | 2,464.5 | 1,016,400 | 2,464.50 |
| 2024-03-08 | 2,483.5 | 2,567 | 2,476 | 2,551.5 | 818,300 | 2,551.50 |
| 2024-03-07 | 2,541.5 | 2,567.5 | 2,494.5 | 2,505.5 | 640,800 | 2,505.50 |
| 2024-03-06 | 2,541 | 2,560 | 2,532.5 | 2,541.5 | 706,500 | 2,541.50 |
| 2024-03-05 | 2,513 | 2,561 | 2,508 | 2,540 | 678,600 | 2,540 |
| 2024-03-04 | 2,548 | 2,552.5 | 2,491.5 | 2,504 | 694,000 | 2,504 |
| 2024-03-01 | 2,453 | 2,523 | 2,449 | 2,514.5 | 1,144,700 | 2,514.50 |
| 2024-02-29 | 2,482 | 2,489 | 2,430 | 2,440 | 1,386,900 | 2,440 |
| 2024-02-28 | 2,540.5 | 2,550.5 | 2,488 | 2,514.5 | 1,369,700 | 2,514.50 |
| 2024-02-27 | 2,552.5 | 2,571.5 | 2,496 | 2,508 | 1,038,300 | 2,508 |
| 2024-02-26 | 2,604 | 2,607.5 | 2,551 | 2,563.5 | 1,083,500 | 2,563.50 |
| 2024-02-22 | 2,600 | 2,640.5 | 2,564 | 2,580 | 1,192,000 | 2,580 |
| 2024-02-21 | 2,600 | 2,605 | 2,543.5 | 2,572 | 1,060,400 | 2,572 |
| 2024-02-20 | 2,643.5 | 2,659.5 | 2,595.5 | 2,625 | 790,600 | 2,625 |
| 2024-02-19 | 2,610 | 2,662 | 2,604.5 | 2,642.5 | 967,500 | 2,642.50 |
| 2024-02-16 | 2,601.5 | 2,628.5 | 2,584.5 | 2,598 | 938,000 | 2,598 |
| 2024-02-15 | 2,535 | 2,599.5 | 2,532 | 2,580 | 1,195,800 | 2,580 |
| 2024-02-14 | 2,514 | 2,520 | 2,474 | 2,505.5 | 1,034,400 | 2,505.50 |
| 2024-02-13 | 2,460 | 2,538 | 2,458.5 | 2,522.5 | 2,385,600 | 2,522.50 |
| 2024-02-09 | 2,328 | 2,349.5 | 2,316 | 2,316 | 619,600 | 2,316 |
| 2024-02-08 | 2,365 | 2,366.5 | 2,333.5 | 2,343 | 807,400 | 2,343 |
| 2024-02-07 | 2,339.5 | 2,375.5 | 2,339 | 2,356 | 494,800 | 2,356 |
| 2024-02-06 | 2,387.5 | 2,387.5 | 2,350.5 | 2,351 | 601,500 | 2,351 |
| 2024-02-05 | 2,402 | 2,402 | 2,377.5 | 2,397 | 621,500 | 2,397 |
| 2024-02-02 | 2,406 | 2,406 | 2,370.5 | 2,386.5 | 604,500 | 2,386.50 |
| 2024-02-01 | 2,400 | 2,400 | 2,364 | 2,393 | 746,200 | 2,393 |
| 2024-01-31 | 2,400 | 2,422 | 2,389.5 | 2,422 | 854,100 | 2,422 |
| 2024-01-30 | 2,397 | 2,405.5 | 2,381 | 2,389.5 | 519,200 | 2,389.50 |
| 2024-01-29 | 2,391 | 2,412 | 2,385 | 2,404 | 627,300 | 2,404 |
| 2024-01-26 | 2,403 | 2,406 | 2,383 | 2,384.5 | 718,300 | 2,384.50 |
| 2024-01-25 | 2,405.5 | 2,422.5 | 2,396.5 | 2,422.5 | 587,500 | 2,422.50 |
| 2024-01-24 | 2,434 | 2,435.5 | 2,403.5 | 2,410.5 | 640,900 | 2,410.50 |
| 2024-01-23 | 2,450 | 2,457 | 2,412 | 2,436 | 942,500 | 2,436 |
| 2024-01-22 | 2,415 | 2,452 | 2,409.5 | 2,448.5 | 832,900 | 2,448.50 |
| 2024-01-19 | 2,439.5 | 2,439.5 | 2,396.5 | 2,401.5 | 855,900 | 2,401.50 |
| 2024-01-18 | 2,449 | 2,452.5 | 2,389 | 2,419 | 1,417,600 | 2,419 |
| 2024-01-17 | 2,456.5 | 2,499.5 | 2,450.5 | 2,454.5 | 1,374,200 | 2,454.50 |
| 2024-01-16 | 2,451 | 2,467.5 | 2,438 | 2,442.5 | 910,400 | 2,442.50 |
| 2024-01-15 | 2,402 | 2,481.5 | 2,402 | 2,459 | 1,194,700 | 2,459 |
| 2024-01-12 | 2,426.5 | 2,441.5 | 2,396 | 2,397.5 | 1,069,800 | 2,397.50 |
| 2024-01-11 | 2,383.5 | 2,443 | 2,383 | 2,418 | 1,681,600 | 2,418 |
| 2024-01-10 | 2,311 | 2,360.5 | 2,309 | 2,350 | 1,129,300 | 2,350 |
| 2024-01-09 | 2,338 | 2,361.5 | 2,301.5 | 2,311 | 836,700 | 2,311 |
| 2024-01-05 | 2,290 | 2,334 | 2,290 | 2,320 | 833,000 | 2,320 |
| 2024-01-04 | 2,255.5 | 2,296 | 2,232.5 | 2,280.5 | 826,100 | 2,280.50 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
