4182 三菱ガス化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-082,0052,0261,9901,9901,179,2001,990
2021-12-071,9521,9871,9271,9841,029,0001,984
2021-12-061,9151,9281,8981,912746,6001,912
2021-12-031,8491,9081,8431,904984,1001,904
2021-12-021,8631,8791,8421,8441,234,6001,844
2021-12-011,8851,9001,8571,8801,314,8001,880
2021-11-301,9461,9511,8871,8891,987,2001,889
2021-11-291,9301,9681,9221,925954,5001,925
2021-11-261,9821,9931,9501,9701,524,2001,970
2021-11-251,9992,0221,9892,002919,8002,002
2021-11-242,0112,0191,9701,982932,5001,982
2021-11-221,9702,0011,9622,001875,5002,001
2021-11-191,9982,0161,9882,012791,2002,012
2021-11-182,0222,0251,9941,9961,632,0001,996
2021-11-172,0602,0642,0332,040948,4002,040
2021-11-162,0762,0942,0602,070948,7002,070
2021-11-152,1102,1202,0862,086929,0002,086
2021-11-122,1202,1652,1192,1311,063,7002,131
2021-11-112,0632,1322,0612,1091,176,8002,109
2021-11-102,1502,1502,0632,0761,493,4002,076
2021-11-092,2022,2052,1222,1231,104,8002,123
2021-11-082,2152,2162,1372,1951,636,2002,195
2021-11-052,3032,3052,1902,1951,987,5002,195
2021-11-042,3002,3272,2692,3121,029,1002,312
2021-11-022,3052,3102,2552,258956,5002,258
2021-11-012,3412,3422,2732,3051,260,5002,305
2021-10-292,2962,3142,2822,293836,0002,293
2021-10-282,3082,3192,2842,2952,397,6002,295
2021-10-272,3402,3552,3112,330814,4002,330
2021-10-262,3782,3782,3292,336947,9002,336
2021-10-252,3312,3442,3182,3361,071,6002,336
2021-10-222,3022,3752,3012,3551,223,2002,355
2021-10-212,3532,3912,3252,3431,331,4002,343
2021-10-202,3402,3922,3372,3552,332,3002,355
2021-10-192,2692,2922,2522,270815,7002,270
2021-10-182,2522,2972,2382,2761,394,6002,276
2021-10-152,1952,2342,1832,231888,8002,231
2021-10-142,1852,1982,1502,1751,133,6002,175
2021-10-132,1952,2112,1772,1861,028,5002,186
2021-10-122,1982,2322,1962,2221,148,8002,222
2021-10-112,1612,2142,1532,2121,224,2002,212
2021-10-082,1712,2002,1462,1591,268,0002,159
2021-10-072,1722,1892,1412,1441,158,8002,144
2021-10-062,1682,2422,1652,1861,632,0002,186
2021-10-052,0992,1712,0962,1401,187,5002,140
2021-10-042,1802,1942,1142,125996,1002,125
2021-10-012,1712,1992,1442,152914,9002,152
2021-09-302,2382,2532,2042,2151,142,1002,215
2021-09-292,2532,2602,2082,2381,639,6002,238
2021-09-282,3512,3612,3172,348980,4002,348
2021-09-272,3632,3902,3422,3621,384,7002,362
2021-09-242,3512,3632,3072,3241,424,0002,324
2021-09-222,3442,3522,3002,301744,4002,301
2021-09-212,3392,3792,3192,3531,071,8002,353
2021-09-172,4322,4372,3882,3892,120,6002,389
2021-09-162,4782,4782,4322,441906,5002,441
2021-09-152,4972,5142,4642,4771,399,8002,477
2021-09-142,4992,5192,4762,5191,316,7002,519
2021-09-132,4532,4682,4312,465877,0002,465
2021-09-102,4352,4752,4312,4531,320,3002,453
2021-09-092,3972,4222,3852,4041,084,7002,404
2021-09-082,3372,4142,3272,4101,687,8002,410
2021-09-072,3052,3362,2932,3241,196,3002,324
2021-09-062,2682,2792,2522,268808,7002,268
2021-09-032,2222,2562,2182,2481,285,1002,248
2021-09-022,2562,2592,1892,2212,006,9002,221
2021-09-012,0932,1292,0902,1061,237,8002,106
2021-08-312,0362,0872,0352,0751,181,5002,075
2021-08-302,0112,0392,0062,039939,7002,039
2021-08-271,9901,9961,9731,983670,8001,983
2021-08-262,0222,0241,9861,998832,9001,998
2021-08-252,0322,0461,9942,003542,1002,003
2021-08-242,0002,0391,9922,018718,4002,018
2021-08-231,9992,0151,9862,001634,9002,001
2021-08-202,0252,0351,9671,970996,9001,970
2021-08-192,0452,0912,0412,043761,1002,043
2021-08-182,0562,0802,0412,0561,072,2002,056
2021-08-172,1262,1362,0732,075733,1002,075
2021-08-162,1402,1412,0812,1041,174,1002,104
2021-08-132,1602,1912,1442,1521,150,8002,152
2021-08-122,2282,2422,1982,2021,184,7002,202
2021-08-112,2222,2292,1782,2041,018,9002,204
2021-08-102,2852,2932,1212,2071,406,1002,207
2021-08-062,2812,3762,2562,2761,429,1002,276
2021-08-052,2992,3222,2882,307501,7002,307
2021-08-042,3592,3632,3142,314489,0002,314
2021-08-032,3202,3662,3202,353433,1002,353
2021-08-022,3152,3722,3042,358468,5002,358
2021-07-302,2922,3102,2682,269796,7002,269
2021-07-292,3002,3272,2882,324473,2002,324
2021-07-282,2622,2952,2582,281583,7002,281
2021-07-272,3072,3092,2902,304436,7002,304
2021-07-262,2942,3072,2702,307439,9002,307
2021-07-212,3072,3112,2692,272400,7002,272
2021-07-202,2762,2812,2412,243607,8002,243
2021-07-192,2922,3142,2852,306420,2002,306
2021-07-162,3172,3502,3102,330555,1002,330
2021-07-152,3312,3452,3182,322510,0002,322
2021-07-142,3292,3842,3232,361595,8002,361
2021-07-132,3572,3852,3512,368666,8002,368
2021-07-122,3382,3492,3152,341648,0002,341
2021-07-092,2072,2632,2062,259750,7002,259
2021-07-082,3072,3232,2592,259854,0002,259
2021-07-072,2752,3122,2682,303613,3002,303
2021-07-062,3292,3452,3202,333433,3002,333
2021-07-052,2982,3182,2952,312475,1002,312
2021-07-022,3612,3712,3392,343396,9002,343
2021-07-012,3722,3752,3122,331607,3002,331
2021-06-302,3672,3882,3422,356777,8002,356
2021-06-292,3222,3482,3052,330762,5002,330
2021-06-282,3522,3762,3512,359414,6002,359
2021-06-252,3362,3532,3232,350700,3002,350
2021-06-242,3162,3392,3112,336632,1002,336
2021-06-232,3822,4082,3262,326948,5002,326
2021-06-222,4032,4362,3522,3991,605,0002,399
2021-06-212,3192,3382,2812,2891,167,0002,289
2021-06-182,4232,4442,3822,3951,076,2002,395
2021-06-172,4512,4912,4472,462827,9002,462
2021-06-162,4882,5262,4772,484662,8002,484
2021-06-152,4902,5182,4732,491634,1002,491
2021-06-142,4852,5052,4592,489798,0002,489
2021-06-112,4922,4992,4412,457656,5002,457
2021-06-102,4902,5142,4782,488487,9002,488
2021-06-092,5232,5382,5112,515564,6002,515
2021-06-082,5322,5682,5082,516596,8002,516
2021-06-072,5082,5382,4942,518664,3002,518
2021-06-042,5062,5392,4892,521840,3002,521
2021-06-032,5572,5692,5222,528690,7002,528
2021-06-022,5732,5792,5212,557587,4002,557
2021-06-012,5752,6062,5502,571520,7002,571
2021-05-312,5932,6242,5442,553482,3002,553
2021-05-282,5602,6112,5522,594805,0002,594
2021-05-272,5052,5402,5002,5181,895,4002,518
2021-05-262,4572,5062,4522,481783,8002,481
2021-05-252,4972,5192,4802,507678,0002,507
2021-05-242,4552,5402,4532,485661,5002,485
2021-05-212,4142,4802,4102,457768,6002,457
2021-05-202,4132,4292,3732,402658,0002,402
2021-05-192,4462,4722,4182,428846,7002,428
2021-05-182,4832,5222,4662,522672,2002,522
2021-05-172,5452,5482,4662,476608,9002,476
2021-05-142,5642,5832,4922,523695,5002,523
2021-05-132,5162,5542,4892,489728,2002,489
2021-05-122,6722,7042,5132,5421,026,2002,542
2021-05-112,6372,7302,4932,6651,719,3002,665
2021-05-102,6042,6312,5962,615480,9002,615
2021-05-072,5982,6132,5802,602467,9002,602
2021-05-062,5732,6172,5512,595759,2002,595
2021-04-302,5322,5372,5122,527521,1002,527
2021-04-282,5792,5932,5412,548521,3002,548
2021-04-272,5902,6042,5632,579655,4002,579
2021-04-262,6352,6372,5932,600475,7002,600
2021-04-232,6522,6622,5912,603723,8002,603
2021-04-222,6552,6982,6442,695749,1002,695
2021-04-212,6002,6092,5672,584552,0002,584
2021-04-202,6432,6532,6072,647522,4002,647
2021-04-192,6402,6852,6242,680445,8002,680
2021-04-162,6552,6672,6052,620363,8002,620
2021-04-152,6152,6512,5992,638419,8002,638
2021-04-142,6582,6652,5752,602735,2002,602
2021-04-132,6602,6862,6132,663640,7002,663
2021-04-122,6882,6882,6372,653376,7002,653
2021-04-092,7402,7562,6582,666770,0002,666
2021-04-082,6962,7042,6692,695518,8002,695
2021-04-072,6762,7292,6552,719578,8002,719
2021-04-062,7062,7072,6292,656540,3002,656
2021-04-052,7362,7362,6872,708338,7002,708
2021-04-022,7242,7422,6922,728424,0002,728
2021-04-012,7522,8232,7032,721650,3002,721
2021-03-312,7232,7532,7102,714961,9002,714
2021-03-302,7232,7642,6772,757690,3002,757
2021-03-292,8502,8582,7662,792753,6002,792
2021-03-262,8202,8382,7962,798590,1002,798
2021-03-252,7222,8062,7222,794458,0002,794
2021-03-242,7222,7452,6952,710422,4002,710
2021-03-232,8262,8352,7682,768575,2002,768
2021-03-222,8152,8332,7662,813541,2002,813
2021-03-192,7692,8392,7442,839849,5002,839
2021-03-182,8072,8072,7472,786553,4002,786
2021-03-172,7302,7842,7232,773415,8002,773
2021-03-162,7972,8062,7382,752589,3002,752
2021-03-152,8002,8192,7542,776823,3002,776
2021-03-122,6922,7892,6772,7881,400,5002,788
2021-03-112,5642,6882,5612,673945,9002,673
2021-03-102,5402,5572,5172,549686,4002,549
2021-03-092,5722,5792,4952,549769,6002,549
2021-03-082,5922,6142,5502,564703,0002,564
2021-03-052,4952,5542,4792,551995,9002,551
2021-03-042,5062,5422,4842,508709,0002,508
2021-03-032,5062,5252,4892,522806,7002,522
2021-03-022,5232,5442,5002,522589,1002,522
2021-03-012,4982,5262,4922,522545,1002,522
2021-02-262,5172,5482,4772,479857,6002,479
2021-02-252,5752,5912,5452,565596,2002,565
2021-02-242,5942,6062,5252,525719,8002,525
2021-02-222,5902,6272,5872,597503,9002,597
2021-02-192,5012,5512,4972,538646,2002,538
2021-02-182,6092,6102,5412,551541,6002,551
2021-02-172,6482,6542,5762,613422,8002,613
2021-02-162,5762,6312,5752,621553,4002,621
2021-02-152,5472,5712,5332,567483,3002,567
2021-02-122,5552,5572,5162,522550,0002,522
2021-02-102,5642,5852,5332,541529,9002,541
2021-02-092,5502,5932,5412,579913,7002,579
2021-02-082,5472,5602,5022,5171,084,8002,517
2021-02-052,6052,7082,5402,5521,926,6002,552
2021-02-042,4402,5202,4102,4801,243,7002,480
2021-02-032,4492,4902,4252,437616,9002,437
2021-02-022,4322,4712,4162,443749,0002,443
2021-02-012,3662,4412,3652,438678,9002,438
2021-01-292,4262,4412,3782,390907,9002,390
2021-01-282,4582,4942,3912,4242,691,4002,424
2021-01-272,5152,5302,4852,508900,4002,508
2021-01-262,5182,5232,4722,481690,3002,481
2021-01-252,5252,5392,4852,539795,0002,539
2021-01-222,4932,5422,4712,5321,162,3002,532
2021-01-212,5002,5162,4732,483561,0002,483
2021-01-202,4882,5022,4562,483714,6002,483
2021-01-192,4502,4612,4342,448483,7002,448
2021-01-182,4192,4602,4012,455561,7002,455
2021-01-152,5462,5592,4362,4361,058,8002,436
2021-01-142,4842,5892,4612,5461,412,2002,546
2021-01-132,3832,4772,3662,4571,258,0002,457
2021-01-122,3862,3962,3122,3841,275,6002,384
2021-01-082,3942,4042,3812,402663,6002,402
2021-01-072,3932,4252,3842,403824,4002,403
2021-01-062,3592,3812,3322,337735,2002,337
2021-01-052,3362,3722,3302,351414,9002,351
2021-01-042,3692,3692,3292,364353,3002,364

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