4182 三菱ガス化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,0232,0482,0142,0301,345,9002,030
2022-05-191,9652,0421,9532,0261,597,8002,026
2022-05-182,0402,0662,0152,0411,609,4002,041
2022-05-171,9782,0321,9752,0301,526,7002,030
2022-05-162,0452,0471,9721,9842,104,4001,984
2022-05-132,0552,0661,9632,0343,717,3002,034
2022-05-121,9562,1081,9031,9434,245,5001,943
2022-05-111,9801,9871,9451,9751,628,5001,975
2022-05-101,9702,0221,9602,0151,272,0002,015
2022-05-091,9752,0041,9691,9951,509,3001,995
2022-05-061,9381,9981,9291,9881,476,0001,988
2022-05-021,8901,9401,8811,9321,292,3001,932
2022-04-281,8421,9021,8421,8991,032,2001,899
2022-04-271,8121,8341,7931,8332,081,8001,833
2022-04-261,8501,8591,8371,8371,078,2001,837
2022-04-251,8201,8481,8201,8401,036,4001,840
2022-04-221,8621,8901,8611,878995,6001,878
2022-04-211,8611,9231,8571,9121,717,3001,912
2022-04-201,8551,8711,8421,8651,396,7001,865
2022-04-191,8351,8491,8191,8411,779,6001,841
2022-04-181,8201,8261,7981,8101,405,2001,810
2022-04-151,8801,8821,8311,8361,415,0001,836
2022-04-141,8651,9021,8601,8871,685,8001,887
2022-04-131,8191,8791,8151,8532,135,6001,853
2022-04-121,8361,8511,7831,7882,301,2001,788
2022-04-111,8491,8651,8261,8511,307,8001,851
2022-04-081,8551,8841,8301,8411,549,6001,841
2022-04-071,8671,8681,8261,8491,744,4001,849
2022-04-061,9631,9671,8901,8921,862,2001,892
2022-04-052,0642,0701,9791,9791,657,9001,979
2022-04-042,0502,0662,0312,047904,5002,047
2022-04-012,0442,0582,0222,0411,553,3002,041
2022-03-312,0792,1342,0782,0811,323,6002,081
2022-03-302,2002,2002,0762,1051,362,4002,105
2022-03-292,1952,2122,1832,207898,4002,207
2022-03-282,2152,2202,1722,172738,2002,172
2022-03-252,1952,2142,1822,2071,036,2002,207
2022-03-242,1592,1802,1452,178624,5002,178
2022-03-232,1512,1702,1372,166750,0002,166
2022-03-222,1522,1682,1362,1521,090,7002,152
2022-03-182,1102,1342,0932,1031,627,9002,103
2022-03-172,1152,1342,0902,120844,7002,120
2022-03-162,0732,0762,0492,065660,2002,065
2022-03-152,0422,0792,0352,057734,4002,057
2022-03-142,0122,0392,0022,024575,2002,024
2022-03-112,0022,0151,9721,995780,3001,995
2022-03-101,9952,0251,9692,022826,0002,022
2022-03-091,9371,9761,9351,938845,4001,938
2022-03-081,9491,9971,9341,9361,090,8001,936
2022-03-072,0782,0801,9731,9821,262,4001,982
2022-03-042,1352,1562,0932,1001,533,4002,100
2022-03-032,0432,1442,0362,1361,673,2002,136
2022-03-022,0562,0662,0072,0081,095,3002,008
2022-03-012,0752,0952,0632,0791,440,8002,079
2022-02-281,9972,0441,9902,0371,590,3002,037
2022-02-251,9381,9731,9381,962620,0001,962
2022-02-241,9391,9631,9261,939848,9001,939
2022-02-221,9521,9701,9381,944769,9001,944
2022-02-212,0192,0251,9821,982885,6001,982
2022-02-182,0482,0682,0422,052627,3002,052
2022-02-172,1002,1052,0742,077888,0002,077
2022-02-162,1012,1192,0952,112849,8002,112
2022-02-152,0972,1232,0682,0741,210,6002,074
2022-02-142,0642,1052,0632,0971,446,6002,097
2022-02-102,1182,1282,0722,0931,007,5002,093
2022-02-092,0992,1142,0282,0842,059,0002,084
2022-02-082,1322,1502,0282,0651,728,0002,065
2022-02-072,1222,1442,0952,1341,328,6002,134
2022-02-042,1582,1692,1322,160707,2002,160
2022-02-032,1602,1832,1532,168703,5002,168
2022-02-022,1282,1682,1212,164752,8002,164
2022-02-012,1562,1722,1102,1131,221,3002,113
2022-01-312,1552,1932,1512,1771,006,2002,177
2022-01-282,1312,1752,1282,173947,0002,173
2022-01-272,1512,1742,0992,1051,491,1002,105
2022-01-262,1332,1592,1222,1401,051,5002,140
2022-01-252,1202,1222,0862,106885,4002,106
2022-01-242,0962,1352,0842,127777,4002,127
2022-01-212,1122,1202,0902,1161,317,5002,116
2022-01-202,1252,1692,1222,1521,155,6002,152
2022-01-192,1212,1762,1182,1292,214,8002,129
2022-01-182,1352,1822,1332,1502,103,7002,150
2022-01-172,1052,1442,0992,1101,224,8002,110
2022-01-142,0852,0912,0522,0751,199,5002,075
2022-01-132,0722,0872,0652,075690,9002,075
2022-01-122,0432,0922,0422,0821,355,9002,082
2022-01-112,0182,0301,9962,020885,2002,020
2022-01-072,0072,0241,9742,0081,390,1002,008
2022-01-062,0162,0372,0022,0021,005,8002,002
2022-01-052,0122,0281,9982,0221,386,4002,022
2022-01-041,9751,9821,9451,9761,040,1001,976

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