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
2023-02-081,8911,9031,8841,888694,6001,888
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