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