4182 三菱ガス化学(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	360	364	359	359	461,000	697.09
1985-12-27	367	367	364	365	139,000	708.74
1985-12-26	363	370	363	369	216,000	716.51
1985-12-25	360	365	360	365	201,000	708.74
1985-12-24	360	362	359	361	309,000	700.97
1985-12-23	360	363	359	359	411,000	697.09
1985-12-21	360	362	359	359	159,000	697.09
1985-12-20	360	365	356	365	446,000	708.74
1985-12-19	353	355	352	355	164,000	689.32
1985-12-18	355	356	353	353	461,000	685.44
1985-12-17	355	358	354	356	283,000	691.26
1985-12-16	356	362	355	355	396,000	689.32
1985-12-13	360	362	356	356	320,000	691.26
1985-12-12	358	363	353	360	891,000	699.03
1985-12-11	355	360	355	360	306,000	699.03
1985-12-10	361	363	356	356	366,000	691.26
1985-12-09	359	361	357	360	123,000	699.03
1985-12-07	362	363	359	359	334,000	697.09
1985-12-06	368	368	361	361	285,000	700.97
1985-12-05	365	369	362	363	281,000	704.85
1985-12-04	369	370	365	365	359,000	708.74
1985-12-03	370	373	368	369	94,000	716.51
1985-12-02	368	370	368	369	151,000	716.51
1985-11-30	370	370	362	365	156,000	708.74
1985-11-29	365	370	363	370	241,000	718.45
1985-11-28	363	369	362	368	531,000	714.56
1985-11-27	375	375	361	368	294,000	714.56
1985-11-26	376	378	370	371	146,000	720.39
1985-11-25	378	380	375	378	104,000	733.98
1985-11-22	375	377	375	375	184,000	728.16
1985-11-21	377	380	375	375	91,000	728.16
1985-11-20	380	382	376	381	155,000	739.81
1985-11-19	382	382	380	380	81,000	737.86
1985-11-18	382	386	380	382	128,000	741.75
1985-11-16	377	382	377	378	256,000	733.98
1985-11-15	380	382	375	375	456,000	728.16
1985-11-14	395	395	375	375	635,000	728.16
1985-11-13	391	397	391	397	187,000	770.87
1985-11-12	391	397	391	393	221,000	763.11
1985-11-11	390	392	387	391	572,000	759.22
1985-11-08	386	389	385	389	245,000	755.34
1985-11-07	387	392	385	385	2,299,999	747.57
1985-11-06	395	397	385	392	289,000	761.17
1985-11-05	398	400	392	392	644,000	761.17
1985-11-02	399	399	397	397	125,000	770.87
1985-11-01	405	408	390	397	649,000	770.87
1985-10-31	405	409	401	409	311,000	794.18
1985-10-30	402	406	401	402	133,000	780.58
1985-10-29	407	410	400	407	363,000	790.29
1985-10-28	404	413	402	405	262,000	786.41
1985-10-26	400	404	400	401	191,000	778.64
1985-10-25	408	410	400	400	517,000	776.70
1985-10-24	406	410	406	408	326,000	792.23
1985-10-23	406	410	405	406	264,000	788.35
1985-10-22	404	410	404	410	334,000	796.12
1985-10-21	413	413	404	409	331,000	794.18
1985-10-19	406	409	403	409	257,000	794.18
1985-10-18	405	405	401	401	1,278,000	778.64
1985-10-17	418	419	410	410	966,000	796.12
1985-10-16	425	425	419	420	388,000	815.53
1985-10-15	419	424	418	423	442,000	821.36
1985-10-14	425	425	420	420	496,000	815.53
1985-10-11	423	426	421	425	417,000	825.24
1985-10-09	432	433	423	424	667,000	823.30
1985-10-08	435	442	428	428	2,391,999	831.07
1985-10-07	426	437	426	431	1,579,000	836.89
1985-10-05	420	426	419	425	436,000	825.24
1985-10-04	425	426	421	421	431,000	817.48
1985-10-03	428	428	420	425	458,000	825.24
1985-10-02	426	434	425	427	981,000	829.13
1985-10-01	433	434	425	425	1,087,000	825.24
1985-09-30	428	432	426	431	753,000	836.89
1985-09-28	427	429	419	426	508,000	827.18
1985-09-27	421	441	421	426	2,263,000	827.18
1985-09-26	415	420	414	418	1,113,000	811.65
1985-09-25	425	425	415	416	998,000	807.77
1985-09-24	430	430	417	425	669,000	825.24
1985-09-21	426	430	425	428	390,000	831.07
1985-09-20	427	432	418	427	2,579,999	829.13
1985-09-19	426	433	422	424	2,177,000	823.30
1985-09-18	420	420	415	416	654,000	807.77
1985-09-17	420	424	417	420	924,000	815.53
1985-09-13	428	431	413	415	1,673,000	805.83
1985-09-12	411	429	411	428	1,538,000	831.07
1985-09-11	420	422	413	413	753,000	801.94
1985-09-10	427	427	419	419	527,000	813.59
1985-09-09	432	435	425	430	518,000	834.95
1985-09-07	440	440	436	436	1,466,000	846.60
1985-09-06	439	442	432	442	7,023,998	858.25
1985-09-05	432	439	428	439	5,144,999	852.43
1985-09-04	428	435	420	430	3,147,999	834.95
1985-09-03	430	438	426	426	4,965,999	827.18
1985-09-02	430	432	425	431	2,811,999	836.89
1985-08-31	430	431	425	428	1,220,000	831.07
1985-08-30	424	432	422	430	4,349,999	834.95
1985-08-29	415	424	415	419	4,247,999	813.59
1985-08-28	410	417	408	415	1,916,000	805.83
1985-08-27	415	415	406	407	579,000	790.29
1985-08-26	417	419	410	415	638,000	805.83
1985-08-24	415	419	410	419	1,857,000	813.59
1985-08-23	399	415	399	410	3,447,999	796.12
1985-08-22	393	396	390	393	366,000	763.11
1985-08-21	385	393	385	393	407,000	763.11
1985-08-20	386	387	384	384	300,000	745.63
1985-08-19	384	386	383	384	116,000	745.63
1985-08-17	384	388	383	383	106,000	743.69
1985-08-16	383	384	382	383	148,000	743.69
1985-08-15	383	386	382	385	246,000	747.57
1985-08-14	386	390	383	383	199,000	743.69
1985-08-13	390	390	386	386	109,000	749.52
1985-08-12	386	390	386	387	88,000	751.46
1985-08-09	384	390	384	386	83,000	749.52
1985-08-08	390	391	383	383	218,000	743.69
1985-08-07	388	390	388	390	265,000	757.28
1985-08-06	391	393	388	393	349,000	763.11
1985-08-05	398	398	390	391	234,000	759.22
1985-08-03	389	394	388	390	59,000	757.28
1985-08-02	396	396	388	388	283,000	753.40
1985-08-01	390	398	387	398	500,000	772.82
1985-07-31	380	400	380	386	449,000	749.52
1985-07-30	389	393	380	380	339,000	737.86
1985-07-29	398	399	393	393	431,000	763.11
1985-07-27	399	400	392	392	250,000	761.17
1985-07-26	400	400	392	395	302,000	766.99
1985-07-25	404	404	397	400	582,000	776.70
1985-07-24	387	400	385	399	807,000	774.76
1985-07-23	389	390	385	387	432,000	751.46
1985-07-22	388	390	385	388	256,000	753.40
1985-07-20	388	388	385	388	223,000	753.40
1985-07-19	391	394	388	390	374,000	757.28
1985-07-18	400	400	391	391	431,000	759.22
1985-07-17	402	404	397	400	575,000	776.70
1985-07-16	392	395	390	394	307,000	765.05
1985-07-15	395	400	385	387	779,000	751.46
1985-07-12	399	400	396	396	606,000	768.93
1985-07-11	403	405	400	400	798,000	776.70
1985-07-10	399	403	396	401	678,000	778.64
1985-07-09	403	405	396	396	1,095,000	768.93
1985-07-08	409	410	402	403	849,000	782.52
1985-07-06	401	409	400	407	728,000	790.29
1985-07-05	400	407	400	400	1,025,000	776.70
1985-07-04	410	411	400	400	1,866,000	776.70
1985-07-03	405	409	395	405	1,444,000	786.41
1985-07-02	414	414	403	404	2,363,999	784.47
1985-07-01	413	419	412	414	8,065,998	803.88
1985-06-29	403	412	402	412	4,013,999	800
1985-06-28	401	406	396	398	1,434,000	772.82
1985-06-27	398	408	391	406	3,416,999	788.35
1985-06-26	405	413	392	393	9,445,998	763.11
1985-06-25	389	409	385	407	9,144,998	790.29
1985-06-24	381	391	381	390	2,384,999	757.28
1985-06-22	386	388	382	385	850,000	747.57
1985-06-21	378	392	375	382	4,543,999	741.75
1985-06-20	373	381	370	375	1,445,000	728.16
1985-06-19	385	387	371	373	1,434,000	724.27
1985-06-18	370	399	370	380	9,153,998	737.86
1985-06-17	362	370	361	368	1,476,000	714.56
1985-06-15	359	370	359	360	455,000	699.03
1985-06-14	355	360	353	358	397,000	695.15
1985-06-13	350	356	349	356	576,000	691.26
1985-06-12	350	350	349	350	247,000	679.61
1985-06-11	349	350	347	349	400,000	677.67
1985-06-10	349	354	349	349	301,000	677.67
1985-06-07	350	352	349	350	257,000	679.61
1985-06-06	350	354	349	351	556,000	681.55
1985-06-05	348	358	348	354	196,000	687.38
1985-06-04	353	355	352	353	485,000	685.44
1985-06-03	362	366	356	356	587,000	691.26
1985-06-01	370	370	364	364	997,000	706.80
1985-05-31	365	372	364	370	2,360,999	718.45
1985-05-30	359	364	358	363	893,000	704.85
1985-05-29	359	360	357	358	1,118,000	695.15
1985-05-28	353	359	351	359	622,000	697.09
1985-05-27	353	354	352	352	323,000	683.50
1985-05-25	352	353	350	352	241,000	683.50
1985-05-24	347	355	347	351	614,000	681.55
1985-05-23	350	360	346	346	1,177,000	671.85
1985-05-22	346	348	345	345	866,000	669.90
1985-05-21	347	349	345	345	970,000	669.90
1985-05-20	348	348	340	345	433,000	669.90
1985-05-18	338	340	338	340	98,000	660.19
1985-05-17	338	340	337	337	221,000	654.37
1985-05-16	337	340	337	338	134,000	656.31
1985-05-15	337	340	337	338	125,000	656.31
1985-05-14	341	341	336	338	79,000	656.31
1985-05-13	337	345	336	336	177,000	652.43
1985-05-10	337	338	336	336	103,000	652.43
1985-05-09	340	343	337	337	130,000	654.37
1985-05-08	338	340	338	338	134,000	656.31
1985-05-07	336	340	336	338	192,000	656.31
1985-05-04	336	339	336	336	88,000	652.43
1985-05-02	337	337	336	336	86,000	652.43
1985-05-01	338	339	336	336	156,000	652.43
1985-04-30	339	340	336	339	105,000	658.25
1985-04-27	340	340	338	338	79,000	656.31
1985-04-26	340	343	340	340	162,000	660.19
1985-04-25	340	343	340	340	103,000	660.19
1985-04-24	341	345	340	345	104,000	669.90
1985-04-23	345	345	341	341	111,000	662.14
1985-04-22	345	348	343	343	86,000	666.02
1985-04-20	346	350	345	350	129,000	679.61
1985-04-19	347	347	343	347	349,000	673.79
1985-04-18	347	347	341	341	187,000	662.14
1985-04-17	334	351	334	343	229,000	666.02
1985-04-16	350	351	330	333	216,000	646.60
1985-04-15	352	352	350	351	311,000	681.55
1985-04-12	353	354	350	352	393,000	683.50
1985-04-11	358	360	353	353	481,000	685.44
1985-04-10	355	366	354	362	1,490,000	702.91
1985-04-09	352	355	350	353	655,000	685.44
1985-04-08	350	352	349	350	191,000	679.61
1985-04-06	350	350	346	349	170,000	677.67
1985-04-05	352	352	350	351	380,000	681.55
1985-04-04	352	353	350	350	727,000	679.61
1985-04-03	346	352	346	352	519,000	683.50
1985-04-02	349	350	346	346	310,000	671.85
1985-04-01	346	349	346	348	197,000	675.73
1985-03-30	345	349	345	345	101,000	669.90
1985-03-29	348	349	348	349	143,000	677.67
1985-03-28	349	350	346	348	230,000	675.73
1985-03-27	350	350	345	350	339,000	679.61
1985-03-26	354	354	350	353	239,000	685.44
1985-03-25	355	356	353	354	340,000	687.38
1985-03-23	355	356	353	355	257,000	689.32
1985-03-22	357	358	355	356	438,000	691.26
1985-03-20	358	359	354	355	1,511,000	689.32
1985-03-19	350	352	349	351	456,000	681.55
1985-03-18	350	352	347	350	541,000	679.61
1985-03-16	341	346	341	341	198,000	662.14
1985-03-15	349	353	340	347	589,000	673.79
1985-03-14	357	359	351	353	944,000	685.44
1985-03-13	350	358	350	358	2,195,000	695.15
1985-03-12	342	349	342	349	688,000	677.67
1985-03-11	348	348	340	340	500,000	660.19
1985-03-08	340	345	339	343	498,000	666.02
1985-03-07	347	347	341	342	476,000	664.08
1985-03-06	340	346	339	345	814,000	669.90
1985-03-05	340	344	339	339	449,000	658.25
1985-03-04	335	340	334	338	429,000	656.31
1985-03-02	337	342	330	332	815,000	644.66
1985-03-01	337	340	337	337	188,000	654.37
1985-02-28	349	350	340	341	551,000	662.14
1985-02-27	348	352	345	346	1,786,000	671.85
1985-02-26	335	340	335	338	897,000	656.31
1985-02-25	333	338	332	335	626,000	650.49
1985-02-23	331	334	331	333	162,000	646.60
1985-02-22	331	333	330	332	241,000	644.66
1985-02-21	330	335	330	331	289,000	642.72
1985-02-20	330	335	330	331	268,000	642.72
1985-02-19	331	331	330	331	47,000	642.72
1985-02-18	335	335	331	331	175,000	642.72
1985-02-16	335	336	335	335	229,000	650.49
1985-02-15	343	343	333	336	449,000	652.43
1985-02-14	339	343	335	341	455,000	662.14
1985-02-13	324	334	322	330	273,000	640.78
1985-02-12	320	325	320	324	227,000	629.13
1985-02-08	325	326	321	324	204,000	629.13
1985-02-07	325	328	322	325	395,000	631.07
1985-02-06	324	324	322	322	202,000	625.24
1985-02-05	328	328	322	322	404,000	625.24
1985-02-04	329	330	328	328	143,000	636.89
1985-02-02	330	331	326	329	297,000	638.84
1985-02-01	322	331	322	330	427,000	640.78
1985-01-31	320	325	320	320	166,000	621.36
1985-01-30	320	321	318	318	163,000	617.48
1985-01-29	320	324	317	320	352,000	621.36
1985-01-28	323	325	322	322	188,000	625.24
1985-01-26	327	329	320	322	545,000	625.24
1985-01-25	328	330	328	328	369,000	636.89
1985-01-24	328	330	328	330	172,000	640.78
1985-01-23	328	330	328	329	175,000	638.84
1985-01-22	330	332	327	328	453,000	636.89
1985-01-21	332	332	328	329	383,000	638.84
1985-01-19	334	335	330	330	496,000	640.78
1985-01-18	335	337	335	335	410,000	650.49
1985-01-17	335	337	334	334	309,000	648.54
1985-01-16	338	340	337	337	461,000	654.37
1985-01-14	336	340	335	339	283,000	658.25
1985-01-11	334	340	334	336	481,000	652.43
1985-01-10	331	335	330	331	279,000	642.72
1985-01-09	332	333	330	330	316,000	640.78
1985-01-08	330	333	330	332	472,000	644.66
1985-01-07	332	334	332	333	133,000	646.60
1985-01-05	330	335	330	333	253,000	646.60
1985-01-04	329	335	328	330	331,000	640.78

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