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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,770 | 2,814.5 | 2,737.5 | 2,764.5 | 564,800 | 2,764.50 |
| 2024-07-25 | 2,827.5 | 2,839.5 | 2,765.5 | 2,784 | 971,800 | 2,784 |
| 2024-07-24 | 2,935 | 2,957 | 2,865 | 2,877.5 | 854,300 | 2,877.50 |
| 2024-07-23 | 2,945 | 2,975 | 2,937 | 2,961 | 698,800 | 2,961 |
| 2024-07-22 | 2,966.5 | 2,984 | 2,940 | 2,945 | 649,700 | 2,945 |
| 2024-07-19 | 3,014 | 3,014 | 2,962 | 2,989.5 | 662,000 | 2,989.50 |
| 2024-07-18 | 3,015 | 3,016 | 2,970.5 | 3,015 | 907,300 | 3,015 |
| 2024-07-17 | 3,100 | 3,111 | 3,066 | 3,066 | 638,100 | 3,066 |
| 2024-07-16 | 3,084 | 3,091 | 3,040 | 3,091 | 685,300 | 3,091 |
| 2024-07-12 | 3,102 | 3,103 | 3,047 | 3,062 | 763,600 | 3,062 |
| 2024-07-11 | 3,111 | 3,157 | 3,095 | 3,132 | 906,600 | 3,132 |
| 2024-07-10 | 3,136 | 3,136 | 3,062 | 3,113 | 810,200 | 3,113 |
| 2024-07-09 | 3,020 | 3,154 | 3,020 | 3,137 | 1,299,400 | 3,137 |
| 2024-07-08 | 2,991.5 | 3,025 | 2,963.5 | 3,015 | 719,400 | 3,015 |
| 2024-07-05 | 3,060 | 3,064 | 3,009 | 3,012 | 645,300 | 3,012 |
| 2024-07-04 | 3,054 | 3,065 | 3,040 | 3,061 | 623,600 | 3,061 |
| 2024-07-03 | 3,043 | 3,067 | 3,022 | 3,067 | 701,800 | 3,067 |
| 2024-07-02 | 3,060 | 3,079 | 3,037 | 3,054 | 738,400 | 3,054 |
| 2024-07-01 | 3,081 | 3,111 | 3,048 | 3,089 | 674,000 | 3,089 |
| 2024-06-28 | 3,091 | 3,097 | 3,058 | 3,068 | 696,300 | 3,068 |
| 2024-06-27 | 3,057 | 3,078 | 3,038 | 3,067 | 629,700 | 3,067 |
| 2024-06-26 | 3,057 | 3,078 | 3,023 | 3,078 | 848,200 | 3,078 |
| 2024-06-25 | 3,067 | 3,068 | 3,024 | 3,057 | 860,400 | 3,057 |
| 2024-06-24 | 3,106 | 3,111 | 3,034 | 3,062 | 1,057,600 | 3,062 |
| 2024-06-21 | 3,135 | 3,145 | 3,091 | 3,106 | 1,166,900 | 3,106 |
| 2024-06-20 | 3,087 | 3,100 | 3,056 | 3,099 | 572,400 | 3,099 |
| 2024-06-19 | 3,090 | 3,148 | 3,063 | 3,075 | 960,700 | 3,075 |
| 2024-06-18 | 3,056 | 3,099 | 3,035 | 3,083 | 823,100 | 3,083 |
| 2024-06-17 | 3,147 | 3,149 | 3,038 | 3,039 | 1,263,400 | 3,039 |
| 2024-06-14 | 3,006 | 3,097 | 2,964.5 | 3,090 | 2,029,100 | 3,090 |
| 2024-06-13 | 2,965.5 | 3,002 | 2,931.5 | 2,955.5 | 1,411,000 | 2,955.50 |
| 2024-06-12 | 2,948 | 3,009 | 2,927.5 | 2,944 | 782,000 | 2,944 |
| 2024-06-11 | 2,940 | 2,952.5 | 2,917.5 | 2,948.5 | 583,200 | 2,948.50 |
| 2024-06-10 | 2,908 | 2,942 | 2,903 | 2,932 | 475,700 | 2,932 |
| 2024-06-07 | 2,921.5 | 2,945 | 2,914.5 | 2,924 | 567,400 | 2,924 |
| 2024-06-06 | 2,926.5 | 2,937.5 | 2,891 | 2,909.5 | 901,200 | 2,909.50 |
| 2024-06-05 | 2,847.5 | 2,871 | 2,817 | 2,842 | 888,200 | 2,842 |
| 2024-06-04 | 2,900.5 | 2,914 | 2,877 | 2,881 | 742,200 | 2,881 |
| 2024-06-03 | 2,935 | 2,959.5 | 2,897 | 2,929 | 820,300 | 2,929 |
| 2024-05-31 | 2,921 | 2,956 | 2,911 | 2,947 | 840,100 | 2,947 |
| 2024-05-30 | 2,912 | 2,942 | 2,881 | 2,936.5 | 484,800 | 2,936.50 |
| 2024-05-29 | 2,951.5 | 2,988 | 2,948 | 2,950.5 | 427,000 | 2,950.50 |
| 2024-05-28 | 2,964 | 2,984.5 | 2,938.5 | 2,956.5 | 437,700 | 2,956.50 |
| 2024-05-27 | 2,977 | 2,991 | 2,961.5 | 2,983 | 447,300 | 2,983 |
| 2024-05-24 | 2,978 | 2,995.5 | 2,959.5 | 2,977 | 524,700 | 2,977 |
| 2024-05-23 | 3,007 | 3,024 | 2,971.5 | 3,001 | 570,000 | 3,001 |
| 2024-05-22 | 3,097 | 3,109 | 3,019 | 3,026 | 799,900 | 3,026 |
| 2024-05-21 | 3,075 | 3,106 | 3,050 | 3,084 | 859,400 | 3,084 |
| 2024-05-20 | 3,030 | 3,095 | 3,006 | 3,048 | 1,120,500 | 3,048 |
| 2024-05-17 | 3,034 | 3,062 | 2,975.5 | 3,020 | 1,158,000 | 3,020 |
| 2024-05-16 | 2,994.5 | 3,064 | 2,973.5 | 3,057 | 1,121,100 | 3,057 |
| 2024-05-15 | 3,003 | 3,048 | 2,959 | 2,998 | 1,216,500 | 2,998 |
| 2024-05-14 | 3,113 | 3,126 | 3,024 | 3,054 | 1,469,900 | 3,054 |
| 2024-05-13 | 3,370 | 3,370 | 3,082 | 3,091 | 2,727,700 | 3,091 |
| 2024-05-10 | 2,875 | 2,906 | 2,842 | 2,870 | 1,076,600 | 2,870 |
| 2024-05-09 | 2,796 | 2,859.5 | 2,788 | 2,836.5 | 840,600 | 2,836.50 |
| 2024-05-08 | 2,814 | 2,817 | 2,778 | 2,793 | 611,000 | 2,793 |
| 2024-05-07 | 2,780 | 2,810 | 2,770.5 | 2,781 | 448,800 | 2,781 |
| 2024-05-02 | 2,767 | 2,780 | 2,758 | 2,761 | 426,200 | 2,761 |
| 2024-05-01 | 2,771.5 | 2,788.5 | 2,750 | 2,769 | 534,900 | 2,769 |
| 2024-04-30 | 2,792 | 2,812 | 2,772.5 | 2,794.5 | 711,100 | 2,794.50 |
| 2024-04-26 | 2,715 | 2,772.5 | 2,704 | 2,755.5 | 795,900 | 2,755.50 |
| 2024-04-25 | 2,731 | 2,755.5 | 2,693.5 | 2,699.5 | 943,600 | 2,699.50 |
| 2024-04-24 | 2,749.5 | 2,754 | 2,708.5 | 2,745.5 | 869,400 | 2,745.50 |
| 2024-04-23 | 2,807 | 2,810.5 | 2,734 | 2,743 | 733,100 | 2,743 |
| 2024-04-22 | 2,751 | 2,798.5 | 2,745.5 | 2,782 | 918,100 | 2,782 |
| 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
