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