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 |
---|---|---|---|---|---|---|
2023-02-08 | 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