4182 三菱ガス化学(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28332334329329412,000638.84
1984-12-27330333329333303,000646.60
1984-12-26334335329329818,000638.84
1984-12-25335336333335253,000650.49
1984-12-24337340335336312,000652.43
1984-12-22338340336337350,000654.37
1984-12-21338343337337428,000654.37
1984-12-20336337335337683,000654.37
1984-12-19337338335335372,000650.49
1984-12-18331338331338204,000656.31
1984-12-17335338330330251,000640.78
1984-12-15340342335339193,000658.25
1984-12-14333340333340224,000660.19
1984-12-13331334330333726,000646.60
1984-12-12332332331331681,000642.72
1984-12-11335335333335753,000650.49
1984-12-10345345338338347,000656.31
1984-12-073423513423431,893,000666.02
1984-12-06342345340342934,000664.08
1984-12-05338342338342627,000664.08
1984-12-04336344335337882,000654.37
1984-12-03336340333336667,000652.43
1984-11-30336340336340227,000660.19
1984-11-29336337335335181,000650.49
1984-11-28336336333335344,000650.49
1984-11-27336338335337138,000654.37
1984-11-26337340335335243,000650.49
1984-11-2433633933633685,000652.43
1984-11-22337342334340357,000660.19
1984-11-21340342340341193,000662.14
1984-11-20340344340344255,000667.96
1984-11-1933934233934198,000662.14
1984-11-17336340336336159,000652.43
1984-11-16340340336336261,000652.43
1984-11-15343345340340421,000660.19
1984-11-14340345339340272,000660.19
1984-11-13341342335339381,000658.25
1984-11-12343345340341287,000662.14
1984-11-09345345344344185,000667.96
1984-11-08336345335345228,000669.90
1984-11-07338338335336249,000652.43
1984-11-06340344337338568,000656.31
1984-11-05345346340340437,000660.19
1984-11-02340345340340236,000660.19
1984-11-01340341340340143,000660.19
1984-10-31344345340340128,000660.19
1984-10-30345345338340387,000660.19
1984-10-29344345342343616,000666.02
1984-10-27350350342346168,000671.85
1984-10-26346350345347212,000673.79
1984-10-25345348340341504,000662.14
1984-10-24340350339350225,000679.61
1984-10-23344344339340204,000660.19
1984-10-22339350337340258,000660.19
1984-10-20335340335337226,000654.37
1984-10-19340345339339553,000658.25
1984-10-18345345340340178,000660.19
1984-10-17349350342342340,000664.08
1984-10-16349350348348582,000675.73
1984-10-15349358349349247,000677.67
1984-10-12349354348349399,000677.67
1984-10-11360360354354417,000687.38
1984-10-09351359350357580,000693.20
1984-10-08345350345348139,000675.73
1984-10-06347349342342278,000664.08
1984-10-05358358348349460,000677.67
1984-10-04350359348358786,000695.15
1984-10-03341350340347628,000673.79
1984-10-02346353340341707,000662.14
1984-10-01341348337338658,000656.31
1984-09-29336339331331440,000642.72
1984-09-28347347334340407,000660.19
1984-09-27345349341342293,000664.08
1984-09-26350352341341924,000662.14
1984-09-25355355347347174,000673.79
1984-09-22353356353355320,000689.32
1984-09-21360360354359341,000697.09
1984-09-20361365360360525,000699.03
1984-09-19361363360361510,000700.97
1984-09-18362363357361531,000700.97
1984-09-17364364359362319,000702.91
1984-09-14359362358359697,000697.09
1984-09-13364364358358538,000695.15
1984-09-123553653553651,424,000708.74
1984-09-11357357354355439,000689.32
1984-09-10354360352357287,000693.20
1984-09-07349359349353643,000685.44
1984-09-06351352348349230,000677.67
1984-09-05357359355355409,000689.32
1984-09-043613653583602,158,000699.03
1984-09-033593653573653,494,999708.74
1984-09-013553613543602,313,999699.03
1984-08-31338339335335340,000650.49
1984-08-30337339335336158,000652.43
1984-08-29339341337338353,000656.31
1984-08-28339343337339553,000658.25
1984-08-2733634033633759,000654.37
1984-08-25335339334334113,000648.54
1984-08-24342342340340248,000660.19
1984-08-23339342339342155,000664.08
1984-08-22345345339340197,000660.19
1984-08-21340350336345452,000669.90
1984-08-20335341335335174,000650.49
1984-08-18335335334335251,000650.49
1984-08-17337340336340201,000660.19
1984-08-16339343339340120,000660.19
1984-08-15339344339339179,000658.25
1984-08-14339343339343137,000666.02
1984-08-13335340335339144,000658.25
1984-08-10339342338340471,000660.19
1984-08-09338343338339244,000658.25
1984-08-08341343339343148,000666.02
1984-08-07346346340341541,000662.14
1984-08-06348350341345233,000669.90
1984-08-04347348340348175,000675.73
1984-08-03347353340347481,000673.79
1984-08-02341347341347196,000673.79
1984-08-01343345341341283,000662.14
1984-07-31347350343344157,000667.96
1984-07-30350357341352379,000683.50
1984-07-283553593483592,158,000697.09
1984-07-27331340331335203,000650.49
1984-07-26339341335336522,000652.43
1984-07-25328337328337479,000654.37
1984-07-24327332325327584,000634.95
1984-07-23340340335335806,000650.49
1984-07-21336343336343211,000666.02
1984-07-20337345337343491,000666.02
1984-07-19348348338339276,000658.25
1984-07-18345355340350368,000679.61
1984-07-17340352340349471,000677.67
1984-07-16349350340340211,000660.19
1984-07-13342345333344964,000667.96
1984-07-12350350342342758,000664.08
1984-07-113603623503551,957,000689.32
1984-07-103563623553613,368,999700.97
1984-07-09350357349356564,000691.26
1984-07-073453513413501,284,000679.61
1984-07-06335340334340769,000660.19
1984-07-05340340335335602,000650.49
1984-07-04342342338340975,000660.19
1984-07-03345345335340520,000660.19
1984-07-023453503403401,141,000660.19
1984-06-30340343340341279,000662.14
1984-06-293463503403401,091,000660.19
1984-06-28349351345346978,000671.85
1984-06-273553583483522,270,000683.50
1984-06-2637537836036011,537,997699.03
1984-06-253603713553665,858,999710.68
1984-06-233643653533571,134,000693.20
1984-06-223543683453625,136,999702.91
1984-06-213553583423491,633,000677.67
1984-06-203513703503553,729,999689.32
1984-06-193303483303431,685,000666.02
1984-06-18325330323330361,000640.78
1984-06-16322325322325109,000631.07
1984-06-15321325320325513,000631.07
1984-06-14329338329331167,000642.72
1984-06-13339340329329351,000638.84
1984-06-12338342335339326,000658.25
1984-06-11345347343345956,000669.90
1984-06-08336345336338634,000656.31
1984-06-07336342331335268,000650.49
1984-06-06327335326331135,000642.72
1984-06-05325329323325271,000631.07
1984-06-04325325320320243,000621.36
1984-06-02319324318323202,000627.18
1984-06-01315320311318764,000617.48
1984-05-31330330315315301,000611.65
1984-05-30339340330330322,000640.78
1984-05-29340344334334421,000648.54
1984-05-28330340326338663,000656.31
1984-05-26325330318330455,000640.78
1984-05-25318327317320704,000621.36
1984-05-24313322313320343,000621.36
1984-05-23315316310310627,000601.94
1984-05-22323330319326340,000633.01
1984-05-21325334325326357,000633.01
1984-05-19316324315322188,000625.24
1984-05-183223253003121,589,000605.83
1984-05-173503573373371,277,000654.37
1984-05-16337341337340351,000660.19
1984-05-15335344333337348,000654.37
1984-05-14344345331333273,000646.60
1984-05-11345348345346238,000671.85
1984-05-10360360347350328,000679.61
1984-05-09357360350355414,000689.32
1984-05-08371372351352809,000683.50
1984-05-07370372364371988,000720.39
1984-05-04368370363368568,000714.56
1984-05-023703733613701,022,000718.45
1984-05-013683733653681,546,000714.56
1984-04-28360370360364304,000706.80
1984-04-27357360351355343,000689.32
1984-04-26355360350357379,000693.20
1984-04-25362363350355792,000689.32
1984-04-24348363345363829,000704.85
1984-04-23350352348350153,000679.61
1984-04-21352358350351284,000681.55
1984-04-20345350345350284,000679.61
1984-04-19352352345345443,000669.90
1984-04-18356359345351768,000681.55
1984-04-17363365355355473,000689.32
1984-04-16363365360360616,000699.03
1984-04-13363369361362883,000702.91
1984-04-12367370357363787,000704.85
1984-04-11364370360362742,000702.91
1984-04-10365369358369798,000716.51
1984-04-093643733633651,013,000708.74
1984-04-07367369363363484,000704.85
1984-04-063773793653652,585,999708.74
1984-04-053793873793826,587,999741.75
1984-04-043653803623797,677,998735.92
1984-04-033653723613652,451,999708.74
1984-04-023603653563601,396,000699.03
1984-03-313653673513551,395,000689.32
1984-03-303703733653702,351,999718.45
1984-03-293653683603682,261,000714.56
1984-03-283683683573603,425,999699.03
1984-03-273543643523631,399,000704.85
1984-03-26355356351354369,000687.38
1984-03-24350357350357469,000693.20
1984-03-233543593513592,175,000697.09
1984-03-22349350346349833,000677.67
1984-03-21348349342349935,000677.67
1984-03-19341345339345615,000669.90
1984-03-17344347342344540,000667.96
1984-03-163503523453502,796,999679.61
1984-03-153343443333441,279,000667.96
1984-03-14324330323330673,000640.78
1984-03-13318324317324507,000629.13
1984-03-12315318315318209,000617.48
1984-03-09315320313313245,000607.77
1984-03-08316316315316128,000613.59
1984-03-07319320315316249,000613.59
1984-03-06322325318318354,000617.48
1984-03-05320323317318182,000617.48
1984-03-03319323316323112,000627.18
1984-03-02321321314314235,000609.71
1984-03-01316322316319209,000619.42
1984-02-29315323315317340,000615.53
1984-02-28316325314324728,000629.13
1984-02-27311318310314379,000609.71
1984-02-25308315308314236,000609.71
1984-02-24313313309310193,000601.94
1984-02-23311315310312239,000605.83
1984-02-22319320311311437,000603.88
1984-02-21311315311315996,000611.65
1984-02-20307311305306142,000594.18
1984-02-18306309305309124,000600
1984-02-17298306297306277,000594.18
1984-02-16300301297297446,000576.70
1984-02-15303305298298365,000578.64
1984-02-14306310301303437,000588.35
1984-02-13311315310311261,000603.88
1984-02-10315316311315231,000611.65
1984-02-09315317313315273,000611.65
1984-02-08312318311314593,000609.71
1984-02-07313314311313274,000607.77
1984-02-06313320311312419,000605.83
1984-02-04314315311313181,000607.77
1984-02-03316321316316354,000613.59
1984-02-02322324320321403,000623.30
1984-02-01324329322322417,000625.24
1984-01-31324330323323335,000627.18
1984-01-30324329324324410,000629.13
1984-01-27323324321321484,000623.30
1984-01-263253273233231,276,000627.18
1984-01-25321327321327344,000634.95
1984-01-24325329323327396,000634.95
1984-01-23331331325327331,000634.95
1984-01-21330335327332337,000644.66
1984-01-20336338330337535,000654.37
1984-01-19340345331336537,000652.43
1984-01-18348348338343621,000666.02
1984-01-173593603423432,164,000666.02
1984-01-133563613553578,808,998693.20
1984-01-123533573473517,182,998681.55
1984-01-113403523383517,146,998681.55
1984-01-103333533273449,920,998667.96
1984-01-093403413303302,205,000640.78
1984-01-073403403303371,089,000654.37
1984-01-063323413323402,945,999660.19
1984-01-05335335325327731,000634.95
1984-01-04340340332332252,000644.66

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