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
2022-05-20	2,023	2,048	2,014	2,030	1,345,900	2,030
2022-05-19	1,965	2,042	1,953	2,026	1,597,800	2,026
2022-05-18	2,040	2,066	2,015	2,041	1,609,400	2,041
2022-05-17	1,978	2,032	1,975	2,030	1,526,700	2,030
2022-05-16	2,045	2,047	1,972	1,984	2,104,400	1,984
2022-05-13	2,055	2,066	1,963	2,034	3,717,300	2,034
2022-05-12	1,956	2,108	1,903	1,943	4,245,500	1,943
2022-05-11	1,980	1,987	1,945	1,975	1,628,500	1,975
2022-05-10	1,970	2,022	1,960	2,015	1,272,000	2,015
2022-05-09	1,975	2,004	1,969	1,995	1,509,300	1,995
2022-05-06	1,938	1,998	1,929	1,988	1,476,000	1,988
2022-05-02	1,890	1,940	1,881	1,932	1,292,300	1,932
2022-04-28	1,842	1,902	1,842	1,899	1,032,200	1,899
2022-04-27	1,812	1,834	1,793	1,833	2,081,800	1,833
2022-04-26	1,850	1,859	1,837	1,837	1,078,200	1,837
2022-04-25	1,820	1,848	1,820	1,840	1,036,400	1,840
2022-04-22	1,862	1,890	1,861	1,878	995,600	1,878
2022-04-21	1,861	1,923	1,857	1,912	1,717,300	1,912
2022-04-20	1,855	1,871	1,842	1,865	1,396,700	1,865
2022-04-19	1,835	1,849	1,819	1,841	1,779,600	1,841
2022-04-18	1,820	1,826	1,798	1,810	1,405,200	1,810
2022-04-15	1,880	1,882	1,831	1,836	1,415,000	1,836
2022-04-14	1,865	1,902	1,860	1,887	1,685,800	1,887
2022-04-13	1,819	1,879	1,815	1,853	2,135,600	1,853
2022-04-12	1,836	1,851	1,783	1,788	2,301,200	1,788
2022-04-11	1,849	1,865	1,826	1,851	1,307,800	1,851
2022-04-08	1,855	1,884	1,830	1,841	1,549,600	1,841
2022-04-07	1,867	1,868	1,826	1,849	1,744,400	1,849
2022-04-06	1,963	1,967	1,890	1,892	1,862,200	1,892
2022-04-05	2,064	2,070	1,979	1,979	1,657,900	1,979
2022-04-04	2,050	2,066	2,031	2,047	904,500	2,047
2022-04-01	2,044	2,058	2,022	2,041	1,553,300	2,041
2022-03-31	2,079	2,134	2,078	2,081	1,323,600	2,081
2022-03-30	2,200	2,200	2,076	2,105	1,362,400	2,105
2022-03-29	2,195	2,212	2,183	2,207	898,400	2,207
2022-03-28	2,215	2,220	2,172	2,172	738,200	2,172
2022-03-25	2,195	2,214	2,182	2,207	1,036,200	2,207
2022-03-24	2,159	2,180	2,145	2,178	624,500	2,178
2022-03-23	2,151	2,170	2,137	2,166	750,000	2,166
2022-03-22	2,152	2,168	2,136	2,152	1,090,700	2,152
2022-03-18	2,110	2,134	2,093	2,103	1,627,900	2,103
2022-03-17	2,115	2,134	2,090	2,120	844,700	2,120
2022-03-16	2,073	2,076	2,049	2,065	660,200	2,065
2022-03-15	2,042	2,079	2,035	2,057	734,400	2,057
2022-03-14	2,012	2,039	2,002	2,024	575,200	2,024
2022-03-11	2,002	2,015	1,972	1,995	780,300	1,995
2022-03-10	1,995	2,025	1,969	2,022	826,000	2,022
2022-03-09	1,937	1,976	1,935	1,938	845,400	1,938
2022-03-08	1,949	1,997	1,934	1,936	1,090,800	1,936
2022-03-07	2,078	2,080	1,973	1,982	1,262,400	1,982
2022-03-04	2,135	2,156	2,093	2,100	1,533,400	2,100
2022-03-03	2,043	2,144	2,036	2,136	1,673,200	2,136
2022-03-02	2,056	2,066	2,007	2,008	1,095,300	2,008
2022-03-01	2,075	2,095	2,063	2,079	1,440,800	2,079
2022-02-28	1,997	2,044	1,990	2,037	1,590,300	2,037
2022-02-25	1,938	1,973	1,938	1,962	620,000	1,962
2022-02-24	1,939	1,963	1,926	1,939	848,900	1,939
2022-02-22	1,952	1,970	1,938	1,944	769,900	1,944
2022-02-21	2,019	2,025	1,982	1,982	885,600	1,982
2022-02-18	2,048	2,068	2,042	2,052	627,300	2,052
2022-02-17	2,100	2,105	2,074	2,077	888,000	2,077
2022-02-16	2,101	2,119	2,095	2,112	849,800	2,112
2022-02-15	2,097	2,123	2,068	2,074	1,210,600	2,074
2022-02-14	2,064	2,105	2,063	2,097	1,446,600	2,097
2022-02-10	2,118	2,128	2,072	2,093	1,007,500	2,093
2022-02-09	2,099	2,114	2,028	2,084	2,059,000	2,084
2022-02-08	2,132	2,150	2,028	2,065	1,728,000	2,065
2022-02-07	2,122	2,144	2,095	2,134	1,328,600	2,134
2022-02-04	2,158	2,169	2,132	2,160	707,200	2,160
2022-02-03	2,160	2,183	2,153	2,168	703,500	2,168
2022-02-02	2,128	2,168	2,121	2,164	752,800	2,164
2022-02-01	2,156	2,172	2,110	2,113	1,221,300	2,113
2022-01-31	2,155	2,193	2,151	2,177	1,006,200	2,177
2022-01-28	2,131	2,175	2,128	2,173	947,000	2,173
2022-01-27	2,151	2,174	2,099	2,105	1,491,100	2,105
2022-01-26	2,133	2,159	2,122	2,140	1,051,500	2,140
2022-01-25	2,120	2,122	2,086	2,106	885,400	2,106
2022-01-24	2,096	2,135	2,084	2,127	777,400	2,127
2022-01-21	2,112	2,120	2,090	2,116	1,317,500	2,116
2022-01-20	2,125	2,169	2,122	2,152	1,155,600	2,152
2022-01-19	2,121	2,176	2,118	2,129	2,214,800	2,129
2022-01-18	2,135	2,182	2,133	2,150	2,103,700	2,150
2022-01-17	2,105	2,144	2,099	2,110	1,224,800	2,110
2022-01-14	2,085	2,091	2,052	2,075	1,199,500	2,075
2022-01-13	2,072	2,087	2,065	2,075	690,900	2,075
2022-01-12	2,043	2,092	2,042	2,082	1,355,900	2,082
2022-01-11	2,018	2,030	1,996	2,020	885,200	2,020
2022-01-07	2,007	2,024	1,974	2,008	1,390,100	2,008
2022-01-06	2,016	2,037	2,002	2,002	1,005,800	2,002
2022-01-05	2,012	2,028	1,998	2,022	1,386,400	2,022
2022-01-04	1,975	1,982	1,945	1,976	1,040,100	1,976

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