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
2021-04-19	2,640	2,685	2,624	2,680	445,800	2,680
2021-04-16	2,655	2,667	2,605	2,620	363,800	2,620
2021-04-15	2,615	2,651	2,599	2,638	419,800	2,638
2021-04-14	2,658	2,665	2,575	2,602	735,200	2,602
2021-04-13	2,660	2,686	2,613	2,663	640,700	2,663
2021-04-12	2,688	2,688	2,637	2,653	376,700	2,653
2021-04-09	2,740	2,756	2,658	2,666	770,000	2,666
2021-04-08	2,696	2,704	2,669	2,695	518,800	2,695
2021-04-07	2,676	2,729	2,655	2,719	578,800	2,719
2021-04-06	2,706	2,707	2,629	2,656	540,300	2,656
2021-04-05	2,736	2,736	2,687	2,708	338,700	2,708
2021-04-02	2,724	2,742	2,692	2,728	424,000	2,728
2021-04-01	2,752	2,823	2,703	2,721	650,300	2,721
2021-03-31	2,723	2,753	2,710	2,714	961,900	2,714
2021-03-30	2,723	2,764	2,677	2,757	690,300	2,757
2021-03-29	2,850	2,858	2,766	2,792	753,600	2,792
2021-03-26	2,820	2,838	2,796	2,798	590,100	2,798
2021-03-25	2,722	2,806	2,722	2,794	458,000	2,794
2021-03-24	2,722	2,745	2,695	2,710	422,400	2,710
2021-03-23	2,826	2,835	2,768	2,768	575,200	2,768
2021-03-22	2,815	2,833	2,766	2,813	541,200	2,813
2021-03-19	2,769	2,839	2,744	2,839	849,500	2,839
2021-03-18	2,807	2,807	2,747	2,786	553,400	2,786
2021-03-17	2,730	2,784	2,723	2,773	415,800	2,773
2021-03-16	2,797	2,806	2,738	2,752	589,300	2,752
2021-03-15	2,800	2,819	2,754	2,776	823,300	2,776
2021-03-12	2,692	2,789	2,677	2,788	1,400,500	2,788
2021-03-11	2,564	2,688	2,561	2,673	945,900	2,673
2021-03-10	2,540	2,557	2,517	2,549	686,400	2,549
2021-03-09	2,572	2,579	2,495	2,549	769,600	2,549
2021-03-08	2,592	2,614	2,550	2,564	703,000	2,564
2021-03-05	2,495	2,554	2,479	2,551	995,900	2,551
2021-03-04	2,506	2,542	2,484	2,508	709,000	2,508
2021-03-03	2,506	2,525	2,489	2,522	806,700	2,522
2021-03-02	2,523	2,544	2,500	2,522	589,100	2,522
2021-03-01	2,498	2,526	2,492	2,522	545,100	2,522
2021-02-26	2,517	2,548	2,477	2,479	857,600	2,479
2021-02-25	2,575	2,591	2,545	2,565	596,200	2,565
2021-02-24	2,594	2,606	2,525	2,525	719,800	2,525
2021-02-22	2,590	2,627	2,587	2,597	503,900	2,597
2021-02-19	2,501	2,551	2,497	2,538	646,200	2,538
2021-02-18	2,609	2,610	2,541	2,551	541,600	2,551
2021-02-17	2,648	2,654	2,576	2,613	422,800	2,613
2021-02-16	2,576	2,631	2,575	2,621	553,400	2,621
2021-02-15	2,547	2,571	2,533	2,567	483,300	2,567
2021-02-12	2,555	2,557	2,516	2,522	550,000	2,522
2021-02-10	2,564	2,585	2,533	2,541	529,900	2,541
2021-02-09	2,550	2,593	2,541	2,579	913,700	2,579
2021-02-08	2,547	2,560	2,502	2,517	1,084,800	2,517
2021-02-05	2,605	2,708	2,540	2,552	1,926,600	2,552
2021-02-04	2,440	2,520	2,410	2,480	1,243,700	2,480
2021-02-03	2,449	2,490	2,425	2,437	616,900	2,437
2021-02-02	2,432	2,471	2,416	2,443	749,000	2,443
2021-02-01	2,366	2,441	2,365	2,438	678,900	2,438
2021-01-29	2,426	2,441	2,378	2,390	907,900	2,390
2021-01-28	2,458	2,494	2,391	2,424	2,691,400	2,424
2021-01-27	2,515	2,530	2,485	2,508	900,400	2,508
2021-01-26	2,518	2,523	2,472	2,481	690,300	2,481
2021-01-25	2,525	2,539	2,485	2,539	795,000	2,539
2021-01-22	2,493	2,542	2,471	2,532	1,162,300	2,532
2021-01-21	2,500	2,516	2,473	2,483	561,000	2,483
2021-01-20	2,488	2,502	2,456	2,483	714,600	2,483
2021-01-19	2,450	2,461	2,434	2,448	483,700	2,448
2021-01-18	2,419	2,460	2,401	2,455	561,700	2,455
2021-01-15	2,546	2,559	2,436	2,436	1,058,800	2,436
2021-01-14	2,484	2,589	2,461	2,546	1,412,200	2,546
2021-01-13	2,383	2,477	2,366	2,457	1,258,000	2,457
2021-01-12	2,386	2,396	2,312	2,384	1,275,600	2,384
2021-01-08	2,394	2,404	2,381	2,402	663,600	2,402
2021-01-07	2,393	2,425	2,384	2,403	824,400	2,403
2021-01-06	2,359	2,381	2,332	2,337	735,200	2,337
2021-01-05	2,336	2,372	2,330	2,351	414,900	2,351
2021-01-04	2,369	2,369	2,329	2,364	353,300	2,364

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