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
2023-12-08	2,274.5	2,279	2,208.5	2,216.5	1,024,900	2,216.50
2023-12-07	2,300.5	2,312	2,279.5	2,282	604,400	2,282
2023-12-06	2,265	2,308	2,245	2,300.5	1,337,900	2,300.50
2023-12-05	2,280	2,311.5	2,277.5	2,277.5	700,700	2,277.50
2023-12-04	2,306.5	2,309	2,273	2,294	1,354,100	2,294
2023-12-01	2,340	2,347.5	2,309	2,322.5	1,036,100	2,322.50
2023-11-30	2,295	2,344.5	2,290	2,337.5	1,307,700	2,337.50
2023-11-29	2,300	2,333.5	2,298	2,315.5	767,000	2,315.50
2023-11-28	2,319	2,327.5	2,296.5	2,313	530,900	2,313
2023-11-27	2,347	2,356	2,319	2,323	951,600	2,323
2023-11-24	2,307	2,359.5	2,301.5	2,343	1,388,600	2,343
2023-11-22	2,259.5	2,296.5	2,254.5	2,263.5	799,700	2,263.50
2023-11-21	2,255	2,272	2,250.5	2,265	1,108,500	2,265
2023-11-20	2,309	2,335	2,277	2,284	1,382,800	2,284
2023-11-17	2,285	2,311	2,274	2,310	1,128,100	2,310
2023-11-16	2,315.5	2,315.5	2,269.5	2,295.5	1,112,900	2,295.50
2023-11-15	2,294	2,326	2,288	2,316.5	1,460,600	2,316.50
2023-11-14	2,266.5	2,298.5	2,253.5	2,274.5	1,350,400	2,274.50
2023-11-13	2,219.5	2,252.5	2,215	2,242.5	1,407,200	2,242.50
2023-11-10	2,201	2,222	2,184.5	2,218	2,004,700	2,218
2023-11-09	2,180	2,215	2,161	2,206	4,549,400	2,206
2023-11-08	2,038.5	2,058	1,972.5	1,976.5	1,229,400	1,976.50
2023-11-07	2,071	2,088.5	2,064	2,068.5	821,800	2,068.50
2023-11-06	2,084	2,089	2,060	2,083	862,900	2,083
2023-11-02	2,085	2,094	2,044	2,065	618,900	2,065
2023-11-01	2,050	2,073.5	2,047	2,069	959,300	2,069
2023-10-31	2,001	2,029.5	1,984.5	2,027.5	673,500	2,027.50
2023-10-30	1,996.5	1,999	1,971.5	1,989.5	659,500	1,989.50
2023-10-27	1,984	2,012	1,977.5	2,012	813,300	2,012
2023-10-26	1,987	1,989	1,953	1,958.5	691,900	1,958.50
2023-10-25	2,018.5	2,022	1,989	1,997	689,100	1,997
2023-10-24	1,988	2,005.5	1,957	2,002	572,400	2,002
2023-10-23	2,019.5	2,027.5	1,986	1,992	622,200	1,992
2023-10-20	2,017.5	2,030	2,004	2,019.5	579,900	2,019.50
2023-10-19	2,006	2,034.5	2,004	2,017.5	444,000	2,017.50
2023-10-18	2,030	2,038.5	2,011.5	2,019	545,200	2,019
2023-10-17	2,028.5	2,044	2,000.5	2,007.5	469,900	2,007.50
2023-10-16	2,030	2,057	2,000	2,007.5	749,600	2,007.50
2023-10-13	2,033	2,054	2,029	2,042.5	608,900	2,042.50
2023-10-12	2,015	2,054.5	2,013	2,053.5	1,021,700	2,053.50
2023-10-11	2,013	2,019	2,000	2,007	563,600	2,007
2023-10-10	1,993	2,005	1,988.5	2,004	768,700	2,004
2023-10-06	1,958	1,976.5	1,946	1,963	791,600	1,963
2023-10-05	1,929	1,960	1,922.5	1,959	921,500	1,959
2023-10-04	1,942.5	1,950.5	1,919	1,929	923,500	1,929
2023-10-03	2,009	2,009.5	1,955	1,956	997,600	1,956
2023-10-02	2,033	2,048	2,016	2,017.5	613,100	2,017.50
2023-09-29	2,050.5	2,055.5	2,000.5	2,012.5	1,070,100	2,012.50
2023-09-28	2,066	2,074.5	2,049.5	2,056.5	951,500	2,056.50
2023-09-27	2,100	2,108	2,082	2,108	854,800	2,108
2023-09-26	2,109	2,118.5	2,099	2,103	998,000	2,103
2023-09-25	2,132.5	2,134	2,108	2,120	976,200	2,120
2023-09-22	2,122	2,144	2,115	2,130	842,900	2,130
2023-09-21	2,141	2,160	2,125.5	2,133	986,800	2,133
2023-09-20	2,163	2,169.5	2,142	2,142	1,275,300	2,142
2023-09-19	2,120	2,150	2,117	2,150	988,800	2,150
2023-09-15	2,131	2,133.5	2,107.5	2,120	1,561,000	2,120
2023-09-14	2,094	2,101.5	2,080	2,101.5	935,300	2,101.50
2023-09-13	2,083	2,092	2,070.5	2,085	886,400	2,085
2023-09-12	2,070	2,084.5	2,066	2,077	758,300	2,077
2023-09-11	2,063	2,068.5	2,045.5	2,056	531,300	2,056
2023-09-08	2,056.5	2,069.5	2,039.5	2,041.5	999,100	2,041.50
2023-09-07	2,080	2,098.5	2,069.5	2,073.5	895,000	2,073.50
2023-09-06	2,060	2,083.5	2,060	2,081	919,800	2,081
2023-09-05	2,063	2,077.5	2,051	2,075.5	725,800	2,075.50
2023-09-04	2,031	2,062.5	2,022	2,062	1,357,900	2,062
2023-09-01	1,983	2,018.5	1,978	2,017	1,307,300	2,017
2023-08-31	1,956	1,990	1,950.5	1,986	1,497,400	1,986
2023-08-30	1,953	1,970.5	1,952	1,962	949,200	1,962
2023-08-29	1,955	1,957	1,945.5	1,949	860,900	1,949
2023-08-28	1,940	1,952.5	1,928	1,952.5	1,128,000	1,952.50
2023-08-25	1,928	1,938	1,919	1,923	1,306,200	1,923
2023-08-24	1,937	1,943.5	1,927	1,940	890,400	1,940
2023-08-23	1,930.5	1,948	1,925	1,948	922,800	1,948
2023-08-22	1,940	1,951.5	1,932.5	1,943	1,334,000	1,943
2023-08-21	1,950	1,956	1,939.5	1,952	1,008,600	1,952
2023-08-18	1,941	1,952	1,935.5	1,947.5	1,224,100	1,947.50
2023-08-17	1,953.5	1,953.5	1,916	1,937.5	1,257,000	1,937.50
2023-08-16	1,970	1,972.5	1,949.5	1,950	1,148,800	1,950
2023-08-15	1,983	1,996	1,980.5	1,983.5	954,800	1,983.50
2023-08-14	2,020	2,024.5	1,987.5	1,994	899,500	1,994
2023-08-10	1,983	2,028	1,976	2,016	1,022,400	2,016
2023-08-09	2,000.5	2,006.5	1,971	1,984	1,739,100	1,984
2023-08-08	2,002	2,024	1,977.5	2,016.5	2,216,100	2,016.50
2023-08-07	2,036.5	2,042	2,017	2,031.5	1,511,200	2,031.50
2023-08-04	2,088	2,103	2,046	2,048.5	1,453,900	2,048.50
2023-08-03	2,130	2,138.5	2,096.5	2,098	887,700	2,098
2023-08-02	2,149	2,190.5	2,145.5	2,150	782,400	2,150
2023-08-01	2,145	2,173.5	2,145	2,165	984,200	2,165
2023-07-31	2,130	2,139	2,119	2,128.5	700,500	2,128.50
2023-07-28	2,088.5	2,114	2,079	2,109.5	991,500	2,109.50
2023-07-27	2,120	2,120	2,097	2,108	900,000	2,108
2023-07-26	2,149.5	2,151.5	2,124	2,129.5	921,000	2,129.50
2023-07-25	2,125.5	2,134	2,120.5	2,123	836,100	2,123
2023-07-24	2,131	2,136.5	2,118	2,126	608,500	2,126
2023-07-21	2,129.5	2,131.5	2,108	2,109.5	479,500	2,109.50
2023-07-20	2,140	2,152.5	2,129.5	2,129.5	432,700	2,129.50
2023-07-19	2,137.5	2,144	2,127	2,135	614,900	2,135
2023-07-18	2,114.5	2,120.5	2,101.5	2,120.5	497,800	2,120.50
2023-07-14	2,116	2,129.5	2,108.5	2,116.5	579,800	2,116.50
2023-07-13	2,129	2,134.5	2,114.5	2,116	547,900	2,116
2023-07-12	2,155	2,156.5	2,102.5	2,116	590,300	2,116
2023-07-11	2,194	2,208	2,130	2,135.5	1,276,500	2,135.50
2023-07-10	2,149.5	2,180	2,138.5	2,164.5	1,580,400	2,164.50
2023-07-07	2,114	2,132.5	2,100.5	2,127.5	1,335,300	2,127.50
2023-07-06	2,113	2,120.5	2,098.5	2,110	742,400	2,110
2023-07-05	2,111	2,123.5	2,102	2,122.5	630,300	2,122.50
2023-07-04	2,129	2,131	2,112.5	2,116	766,300	2,116
2023-07-03	2,107.5	2,129.5	2,096	2,121.5	996,600	2,121.50
2023-06-30	2,099.5	2,107	2,066.5	2,090.5	800,000	2,090.50
2023-06-29	2,120	2,123	2,087.5	2,092	799,400	2,092
2023-06-28	2,091	2,104	2,073.5	2,104	741,800	2,104
2023-06-27	2,120.5	2,122.5	2,073.5	2,083.5	746,500	2,083.50
2023-06-26	2,048	2,150	2,042	2,100.5	1,741,100	2,100.50
2023-06-23	2,048	2,061	2,018	2,034	819,900	2,034
2023-06-22	2,062	2,073.5	2,053.5	2,058.5	789,800	2,058.50
2023-06-21	2,041	2,058	2,040	2,055	675,900	2,055
2023-06-20	2,074	2,078	2,053	2,066	598,100	2,066
2023-06-19	2,105	2,107	2,075	2,085.5	590,700	2,085.50
2023-06-16	2,124	2,127.5	2,092	2,104	1,178,200	2,104
2023-06-15	2,118	2,128	2,101.5	2,117.5	777,100	2,117.50
2023-06-14	2,083.5	2,115	2,080.5	2,110	968,800	2,110
2023-06-13	2,073.5	2,077.5	2,062	2,074.5	778,300	2,074.50
2023-06-12	2,064	2,079.5	2,058.5	2,072	640,800	2,072
2023-06-09	2,060.5	2,065.5	2,050.5	2,053	707,600	2,053
2023-06-08	2,077	2,084	2,040.5	2,049.5	501,400	2,049.50
2023-06-07	2,097	2,110.5	2,066	2,071	1,670,500	2,071
2023-06-06	2,037.5	2,081	2,028	2,077	785,500	2,077
2023-06-05	2,048	2,072	2,041.5	2,067.5	1,358,100	2,067.50
2023-06-02	1,962	2,016	1,962	2,012	1,079,600	2,012
2023-06-01	1,939	1,958	1,935	1,950	746,100	1,950
2023-05-31	1,950	1,955	1,939	1,949	1,016,400	1,949
2023-05-30	1,975	1,979	1,954	1,974	457,200	1,974
2023-05-29	1,966	1,987	1,960	1,981	663,000	1,981
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