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
2023-05-261,9731,9771,9471,951732,4001,951
2023-05-251,9641,9821,9501,976693,1001,976
2023-05-241,9701,9751,9611,964511,8001,964
2023-05-231,9801,9821,9531,965675,8001,965
2023-05-221,9551,9731,9521,972651,0001,972
2023-05-191,9561,9591,9471,950683,1001,950
2023-05-181,9371,9491,9241,946686,6001,946
2023-05-171,9551,9581,9231,9241,123,1001,924
2023-05-161,9591,9621,9491,959698,7001,959
2023-05-151,9751,9851,9431,951814,7001,951
2023-05-121,9791,9861,9641,970776,0001,970
2023-05-111,9892,0011,9681,973568,7001,973
2023-05-101,9832,0181,9792,013842,0002,013
2023-05-091,9871,9911,9751,990392,0001,990
2023-05-081,9851,9851,9701,980486,0001,980
2023-05-022,0022,0071,9801,993401,7001,993
2023-05-011,9872,0071,9832,005724,3002,005
2023-04-281,9511,9681,9441,968524,3001,968
2023-04-271,9171,9491,9161,947350,7001,947
2023-04-261,9311,9351,9211,932452,8001,932
2023-04-251,9611,9791,9471,953395,3001,953
2023-04-241,9741,9761,9561,967383,3001,967
2023-04-211,9501,9811,9471,975861,3001,975
2023-04-201,9621,9621,9481,958409,9001,958
2023-04-191,9501,9671,9461,967390,8001,967
2023-04-181,9601,9751,9531,962418,8001,962
2023-04-171,9741,9741,9541,963537,8001,963
2023-04-141,9771,9771,9611,967452,4001,967
2023-04-131,9601,9701,9501,964402,1001,964
2023-04-121,9701,9741,9551,960547,2001,960
2023-04-111,9571,9611,9391,954515,5001,954
2023-04-101,9501,9571,9321,941367,8001,941
2023-04-071,9151,9421,9131,937391,2001,937
2023-04-061,9121,9351,8991,917560,1001,917
2023-04-051,9621,9651,9321,934686,9001,934
2023-04-041,9942,0011,9781,988663,9001,988
2023-04-031,9731,9881,9641,984675,1001,984
2023-03-311,9551,9741,9541,963607,3001,963
2023-03-301,9611,9681,9281,954748,7001,954
2023-03-291,9601,9811,9531,981706,1001,981
2023-03-281,9411,9551,9371,946598,8001,946
2023-03-271,9501,9531,9171,935649,7001,935
2023-03-241,9161,9201,9051,916584,8001,916
2023-03-231,9021,9341,8991,934785,5001,934
2023-03-221,9261,9321,9021,921591,7001,921
2023-03-201,8961,9101,8861,888719,8001,888
2023-03-171,9421,9421,9061,912920,3001,912
2023-03-161,8891,9141,8841,914748,0001,914
2023-03-151,9401,9521,9311,948623,4001,948
2023-03-141,9401,9401,8881,9081,032,5001,908
2023-03-131,9941,9961,9631,976735,1001,976
2023-03-101,9992,0201,9982,014638,8002,014
2023-03-092,0142,0332,0132,028536,6002,028
2023-03-081,9962,0111,9962,003490,6002,003
2023-03-072,0242,0352,0132,014851,7002,014
2023-03-062,0132,0202,0062,015755,6002,015
2023-03-031,9892,0121,9862,0071,064,0002,007
2023-03-021,9821,9931,9731,9801,041,7001,980
2023-03-011,9271,9591,9261,953602,7001,953
2023-02-281,9651,9651,9261,9291,058,8001,929
2023-02-271,9401,9771,9351,9721,111,1001,972
2023-02-241,9481,9481,9241,931713,8001,931
2023-02-221,9471,9501,9151,917733,5001,917
2023-02-211,9391,9571,9311,953607,4001,953
2023-02-201,9231,9431,9101,940687,4001,940
2023-02-171,8991,9181,8941,916679,2001,916
2023-02-161,9011,9121,8931,903686,0001,903
2023-02-151,8981,8981,8811,890627,0001,890
2023-02-141,8931,8941,8741,884418,1001,884
2023-02-131,8801,8821,8651,870813,4001,870
2023-02-101,8601,8861,8451,8771,219,5001,877
2023-02-091,8841,9141,8781,911932,7001,911
2023-02-081,8911,9031,8841,888694,6001,888
2023-02-071,8951,9041,8761,882686,6001,882
2023-02-061,8901,8941,8741,890818,3001,890
2023-02-031,8581,8661,8491,864945,3001,864
2023-02-021,8721,8781,8521,8611,351,1001,861
2023-02-011,8991,8991,8821,888526,5001,888
2023-01-311,8851,8991,8831,8881,298,1001,888
2023-01-301,8761,8831,8701,876766,6001,876
2023-01-271,8691,8741,8621,872700,5001,872
2023-01-261,8511,8681,8491,864463,3001,864
2023-01-251,8391,8531,8311,851562,5001,851
2023-01-241,8271,8451,8221,838814,1001,838
2023-01-231,8271,8291,8121,821666,7001,821
2023-01-201,7971,8111,7901,809610,8001,809
2023-01-191,8011,8141,7961,799551,0001,799
2023-01-181,7931,8281,7871,816652,7001,816
2023-01-171,7841,7931,7801,791585,9001,791
2023-01-161,7851,7871,7661,774885,5001,774
2023-01-131,8091,8161,7931,794812,3001,794
2023-01-121,8231,8291,8111,816518,1001,816
2023-01-111,8131,8241,8091,824472,2001,824
2023-01-101,8161,8231,8051,813791,0001,813
2023-01-061,7941,8081,7881,800761,6001,800
2023-01-051,7941,8041,7871,794574,0001,794
2023-01-041,8171,8171,7901,794810,3001,794

分割・併合履歴 : [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株