4182 三菱ガス化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-262,0922,1592,0862,1471,475,7002,147
2020-11-252,0492,1092,0452,1021,412,4002,102
2020-11-241,9832,0321,9752,0091,156,0002,009
2020-11-201,9431,9511,9071,937839,7001,937
2020-11-191,9131,9661,9001,951957,3001,951
2020-11-181,9401,9441,8851,8971,189,8001,897
2020-11-171,9111,9151,8701,9001,057,7001,900
2020-11-161,8661,9141,8601,9031,364,5001,903
2020-11-131,8331,8461,7961,819899,4001,819
2020-11-121,8541,8611,8271,845855,8001,845
2020-11-111,8581,8801,8431,854923,7001,854
2020-11-101,9551,9591,8541,8651,083,6001,865
2020-11-091,9011,9091,8821,890771,9001,890
2020-11-061,8761,8941,8671,881721,9001,881
2020-11-051,8951,8991,8311,8511,350,3001,851
2020-11-041,8411,9331,8121,9001,273,2001,900
2020-11-021,8982,0021,7911,8641,821,9001,864
2020-10-301,9551,9651,8871,893745,2001,893
2020-10-291,9421,9591,9321,947490,5001,947
2020-10-281,9661,9811,9461,975568,5001,975
2020-10-272,0122,0121,9832,006540,2002,006
2020-10-262,0502,0542,0222,029385,6002,029
2020-10-232,0682,0732,0382,046427,1002,046
2020-10-222,0702,0752,0562,068822,9002,068
2020-10-212,0252,0652,0242,064893,8002,064
2020-10-202,0212,0251,9972,003522,5002,003
2020-10-192,0232,0452,0132,034487,0002,034
2020-10-162,0402,0412,0052,012565,5002,012
2020-10-152,0402,0482,0272,036622,0002,036
2020-10-142,0052,0282,0042,018574,2002,018
2020-10-131,9932,0221,9842,019602,3002,019
2020-10-121,9952,0041,9781,993490,9001,993
2020-10-092,0182,0271,9932,004727,3002,004
2020-10-082,0292,0312,0042,018586,9002,018
2020-10-071,9942,0091,9842,007544,9002,007
2020-10-061,9932,0011,9791,988404,3001,988
2020-10-051,9501,9821,9461,974644,9001,974
2020-10-021,9671,9841,9151,937893,2001,937
2020-09-302,0012,0091,9441,9461,027,0001,946
2020-09-292,0322,0361,9842,005869,4002,005
2020-09-282,0172,0402,0092,040702,4002,040
2020-09-252,0002,0041,9831,993455,0001,993
2020-09-241,9842,0021,9781,987684,4001,987
2020-09-231,9962,0151,9841,9881,128,0001,988
2020-09-181,9932,0021,9751,9961,077,7001,996
2020-09-171,9892,0081,9761,982961,6001,982
2020-09-162,0212,0241,9952,001660,1002,001
2020-09-152,0452,0502,0272,030980,9002,030
2020-09-142,0172,0552,0112,046913,4002,046
2020-09-111,9961,9971,9551,9891,195,6001,989
2020-09-101,9381,9691,9321,969887,1001,969
2020-09-091,8881,9211,8841,9211,089,0001,921
2020-09-081,9001,9371,8891,9281,035,8001,928
2020-09-071,9271,9321,9051,9251,178,0001,925
2020-09-041,9361,9541,9351,951774,8001,951
2020-09-031,9701,9881,9661,972591,7001,972
2020-09-021,9381,9441,9171,941672,5001,941
2020-09-011,9001,9201,8851,916641,8001,916
2020-08-311,9191,9271,8911,8941,378,2001,894
2020-08-281,9151,9721,9041,9141,815,4001,914
2020-08-271,8981,9191,8921,912787,1001,912
2020-08-261,8991,9091,8771,902778,1001,902
2020-08-251,8771,9071,8651,8991,087,2001,899
2020-08-241,8431,8491,8241,847670,4001,847
2020-08-211,8621,8771,8231,8381,248,0001,838
2020-08-201,8731,8881,8411,8451,379,2001,845
2020-08-191,8351,8621,8311,855916,3001,855
2020-08-181,8511,8691,8411,848737,5001,848
2020-08-171,8391,8731,8391,842616,1001,842
2020-08-141,8551,8641,8371,857660,4001,857
2020-08-131,8481,8731,8451,855796,0001,855
2020-08-121,8301,8701,8231,8391,037,4001,839
2020-08-111,8151,8261,7791,8021,151,6001,802
2020-08-071,8141,8221,7921,8041,375,6001,804
2020-08-061,7101,9381,7031,8172,155,5001,817
2020-08-051,7121,7211,6961,7061,122,9001,706
2020-08-041,7001,7371,6961,7251,002,7001,725
2020-08-031,6901,6951,6651,681456,0001,681
2020-07-311,7171,7171,6601,6671,224,9001,667
2020-07-301,7301,7401,7201,725941,7001,725
2020-07-291,7021,7241,7001,7141,032,7001,714
2020-07-281,7141,7311,7031,7091,067,1001,709
2020-07-271,6661,6771,6401,676985,1001,676
2020-07-221,6801,7081,6801,681962,4001,681
2020-07-211,6561,6671,6441,6531,014,3001,653
2020-07-201,6351,6481,5951,6431,574,8001,643
2020-07-171,5991,6071,5801,5951,256,8001,595
2020-07-161,5561,6411,5561,6331,591,1001,633
2020-07-151,7031,7141,6661,669799,4001,669
2020-07-141,6701,6981,6591,670890,9001,670
2020-07-131,6411,6791,6351,665954,7001,665
2020-07-101,6211,6391,6031,6031,003,0001,603
2020-07-091,6031,6411,5951,6271,094,7001,627
2020-07-081,6201,6451,6041,6041,224,7001,604
2020-07-071,6181,6251,5941,6131,137,0001,613
2020-07-061,5941,6121,5841,602727,6001,602
2020-07-031,6151,6151,5711,584498,2001,584
2020-07-021,6061,6061,5811,594700,5001,594
2020-07-011,6351,6361,5971,608510,2001,608
2020-06-301,6351,6541,6241,630809,1001,630
2020-06-291,5901,6031,5781,589692,3001,589
2020-06-261,6181,6351,6071,614455,3001,614
2020-06-251,6151,6201,5831,597612,9001,597
2020-06-241,6501,6531,6291,634411,6001,634
2020-06-231,6591,6841,6451,662598,8001,662
2020-06-221,6501,6691,6381,657444,2001,657
2020-06-191,6791,6791,6471,6661,376,6001,666
2020-06-181,6481,6771,6371,671879,2001,671
2020-06-171,6581,6911,6481,677762,0001,677
2020-06-161,6571,6791,6301,668975,9001,668
2020-06-151,6121,6271,5821,582766,0001,582
2020-06-121,5721,6341,5681,6241,064,2001,624
2020-06-111,6451,6571,6181,624795,6001,624
2020-06-101,6651,7011,6631,678712,6001,678
2020-06-091,7011,7021,6691,683682,2001,683
2020-06-081,7111,7161,6841,703808,2001,703
2020-06-051,6721,6811,6561,678643,3001,678
2020-06-041,6691,6871,6301,6541,100,8001,654
2020-06-031,6801,6881,6491,653916,7001,653
2020-06-021,6201,6481,6091,640785,0001,640
2020-06-011,5921,6261,5861,609700,1001,609
2020-05-291,6001,6291,5851,6041,605,8001,604
2020-05-281,6501,6621,5831,6051,337,0001,605
2020-05-271,5951,6391,5711,6271,014,6001,627
2020-05-261,5481,5821,5221,570940,5001,570
2020-05-251,5331,5461,5161,522650,9001,522
2020-05-221,5211,5501,5021,505890,9001,505
2020-05-211,5311,5711,5251,5371,139,4001,537
2020-05-201,4691,5301,4601,5071,099,2001,507
2020-05-191,4881,5171,4641,4931,400,1001,493
2020-05-181,4381,4401,4111,428459,2001,428
2020-05-151,4671,4751,4271,439880,1001,439
2020-05-141,4561,4681,4381,4431,087,6001,443
2020-05-131,5231,5361,4601,4692,007,5001,469
2020-05-121,3631,5171,3151,4732,547,8001,473
2020-05-111,3281,3591,3231,350726,9001,350
2020-05-081,3051,3331,2921,329730,4001,329
2020-05-071,2761,2801,2621,2751,133,4001,275
2020-05-011,2991,3021,2761,287507,4001,287
2020-04-301,3351,3721,3281,329974,9001,329
2020-04-281,3131,3161,2831,302799,9001,302
2020-04-271,2881,3201,2881,312843,0001,312
2020-04-241,2641,2941,2511,279979,9001,279
2020-04-231,2421,2631,2341,262871,3001,262
2020-04-221,2381,2381,2111,228729,9001,228
2020-04-211,2451,2631,2321,249606,6001,249
2020-04-201,2481,2751,2441,269656,6001,269
2020-04-171,2401,2801,2351,252828,3001,252
2020-04-161,2001,2221,1871,217728,1001,217
2020-04-151,2211,2381,2071,2161,020,3001,216
2020-04-141,2431,2471,2251,2361,077,7001,236
2020-04-131,2791,2851,2501,258663,1001,258
2020-04-101,2831,2951,2411,287711,0001,287
2020-04-091,2801,2871,2621,275753,7001,275
2020-04-081,2701,2931,2581,2851,123,0001,285
2020-04-071,2801,2851,2241,2621,155,6001,262
2020-04-061,1851,2471,1761,2331,300,7001,233
2020-04-031,1411,1801,1411,1701,482,0001,170
2020-04-021,1181,1421,1081,130890,1001,130
2020-04-011,1631,2061,1241,1421,009,6001,142
2020-03-311,2021,2281,1681,1761,349,8001,176
2020-03-301,1991,1991,1361,1891,598,3001,189
2020-03-271,2341,2661,1961,2491,451,3001,249
2020-03-261,2451,2471,1701,1781,938,5001,178
2020-03-251,3051,3131,2331,2611,615,1001,261
2020-03-241,1461,1881,1221,1851,316,8001,185
2020-03-231,1011,1201,0511,1122,549,4001,112
2020-03-191,1241,1851,1041,1312,882,4001,131
2020-03-181,1141,1351,0711,0992,700,5001,099
2020-03-171,1201,1591,0791,0932,665,7001,093
2020-03-161,2071,2301,1411,1441,227,9001,144
2020-03-131,1421,2111,1111,1821,999,2001,182
2020-03-121,2871,3111,2431,2621,625,1001,262
2020-03-111,3681,3921,3351,3351,101,7001,335
2020-03-101,3511,3621,2701,3581,824,4001,358
2020-03-091,4141,4291,3451,3581,939,4001,358
2020-03-061,5371,5391,4851,4971,168,1001,497
2020-03-051,6001,6241,5691,5771,125,5001,577
2020-03-041,5491,5881,5411,573934,5001,573
2020-03-031,6261,6261,5661,5691,384,0001,569
2020-03-021,5801,6391,5741,6091,401,1001,609
2020-02-281,6651,6711,6231,6361,276,6001,636
2020-02-271,7371,7481,7081,7191,289,2001,719
2020-02-261,7401,7621,7271,7541,208,4001,754
2020-02-251,7331,7881,7291,7691,097,7001,769
2020-02-211,8361,8591,8191,8241,126,5001,824
2020-02-201,8221,8431,8131,821865,7001,821
2020-02-191,8431,8451,7951,8061,014,7001,806
2020-02-181,8161,8331,8041,827656,5001,827
2020-02-171,8101,8441,7851,834660,8001,834
2020-02-141,8301,8491,8201,848779,6001,848
2020-02-131,8461,8651,8361,840910,8001,840
2020-02-121,8581,8581,8231,8471,100,9001,847
2020-02-101,8301,8501,8091,843995,1001,843
2020-02-071,8701,8731,8351,8701,897,7001,870
2020-02-061,8251,8761,8081,8463,734,1001,846
2020-02-051,6741,6791,6591,6651,100,2001,665
2020-02-041,6771,6791,6521,6671,248,4001,667
2020-02-031,6541,6931,6531,6771,122,1001,677
2020-01-311,7011,7231,6881,690999,2001,690
2020-01-301,6901,6981,6721,6901,009,4001,690
2020-01-291,6891,6941,6721,688726,8001,688
2020-01-281,6481,6721,6411,664767,9001,664
2020-01-271,6861,6861,6651,669761,4001,669
2020-01-241,7471,7521,7151,716551,5001,716
2020-01-231,7401,7601,7351,748963,5001,748
2020-01-221,7401,7581,7191,755859,1001,755
2020-01-211,7701,7711,7401,749679,1001,749
2020-01-201,7961,8021,7561,766733,3001,766
2020-01-171,7371,7761,7371,7751,341,4001,775
2020-01-161,7011,7211,6951,7201,283,8001,720
2020-01-151,6691,6891,6591,6691,196,2001,669
2020-01-141,6481,6631,6461,663711,9001,663
2020-01-101,6471,6651,6341,6501,011,1001,650
2020-01-091,6231,6351,6101,6301,234,5001,630
2020-01-081,6181,6191,5831,5971,137,7001,597
2020-01-071,6561,6681,6401,650737,5001,650
2020-01-061,6231,6651,6211,656947,9001,656

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