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
2021-04-192,6402,6852,6242,680445,8002,680
2021-04-162,6552,6672,6052,620363,8002,620
2021-04-152,6152,6512,5992,638419,8002,638
2021-04-142,6582,6652,5752,602735,2002,602
2021-04-132,6602,6862,6132,663640,7002,663
2021-04-122,6882,6882,6372,653376,7002,653
2021-04-092,7402,7562,6582,666770,0002,666
2021-04-082,6962,7042,6692,695518,8002,695
2021-04-072,6762,7292,6552,719578,8002,719
2021-04-062,7062,7072,6292,656540,3002,656
2021-04-052,7362,7362,6872,708338,7002,708
2021-04-022,7242,7422,6922,728424,0002,728
2021-04-012,7522,8232,7032,721650,3002,721
2021-03-312,7232,7532,7102,714961,9002,714
2021-03-302,7232,7642,6772,757690,3002,757
2021-03-292,8502,8582,7662,792753,6002,792
2021-03-262,8202,8382,7962,798590,1002,798
2021-03-252,7222,8062,7222,794458,0002,794
2021-03-242,7222,7452,6952,710422,4002,710
2021-03-232,8262,8352,7682,768575,2002,768
2021-03-222,8152,8332,7662,813541,2002,813
2021-03-192,7692,8392,7442,839849,5002,839
2021-03-182,8072,8072,7472,786553,4002,786
2021-03-172,7302,7842,7232,773415,8002,773
2021-03-162,7972,8062,7382,752589,3002,752
2021-03-152,8002,8192,7542,776823,3002,776
2021-03-122,6922,7892,6772,7881,400,5002,788
2021-03-112,5642,6882,5612,673945,9002,673
2021-03-102,5402,5572,5172,549686,4002,549
2021-03-092,5722,5792,4952,549769,6002,549
2021-03-082,5922,6142,5502,564703,0002,564
2021-03-052,4952,5542,4792,551995,9002,551
2021-03-042,5062,5422,4842,508709,0002,508
2021-03-032,5062,5252,4892,522806,7002,522
2021-03-022,5232,5442,5002,522589,1002,522
2021-03-012,4982,5262,4922,522545,1002,522
2021-02-262,5172,5482,4772,479857,6002,479
2021-02-252,5752,5912,5452,565596,2002,565
2021-02-242,5942,6062,5252,525719,8002,525
2021-02-222,5902,6272,5872,597503,9002,597
2021-02-192,5012,5512,4972,538646,2002,538
2021-02-182,6092,6102,5412,551541,6002,551
2021-02-172,6482,6542,5762,613422,8002,613
2021-02-162,5762,6312,5752,621553,4002,621
2021-02-152,5472,5712,5332,567483,3002,567
2021-02-122,5552,5572,5162,522550,0002,522
2021-02-102,5642,5852,5332,541529,9002,541
2021-02-092,5502,5932,5412,579913,7002,579
2021-02-082,5472,5602,5022,5171,084,8002,517
2021-02-052,6052,7082,5402,5521,926,6002,552
2021-02-042,4402,5202,4102,4801,243,7002,480
2021-02-032,4492,4902,4252,437616,9002,437
2021-02-022,4322,4712,4162,443749,0002,443
2021-02-012,3662,4412,3652,438678,9002,438
2021-01-292,4262,4412,3782,390907,9002,390
2021-01-282,4582,4942,3912,4242,691,4002,424
2021-01-272,5152,5302,4852,508900,4002,508
2021-01-262,5182,5232,4722,481690,3002,481
2021-01-252,5252,5392,4852,539795,0002,539
2021-01-222,4932,5422,4712,5321,162,3002,532
2021-01-212,5002,5162,4732,483561,0002,483
2021-01-202,4882,5022,4562,483714,6002,483
2021-01-192,4502,4612,4342,448483,7002,448
2021-01-182,4192,4602,4012,455561,7002,455
2021-01-152,5462,5592,4362,4361,058,8002,436
2021-01-142,4842,5892,4612,5461,412,2002,546
2021-01-132,3832,4772,3662,4571,258,0002,457
2021-01-122,3862,3962,3122,3841,275,6002,384
2021-01-082,3942,4042,3812,402663,6002,402
2021-01-072,3932,4252,3842,403824,4002,403
2021-01-062,3592,3812,3322,337735,2002,337
2021-01-052,3362,3722,3302,351414,9002,351
2021-01-042,3692,3692,3292,364353,3002,364

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