4182 三菱ガス化学(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	415	420	415	416	193,000	807.77
1986-12-26	410	430	410	420	202,000	815.53
1986-12-25	420	420	410	411	154,000	798.06
1986-12-24	421	426	421	422	632,000	819.42
1986-12-23	435	435	426	426	774,000	827.18
1986-12-22	440	440	430	436	500,000	846.60
1986-12-19	428	435	423	435	1,195,000	844.66
1986-12-18	425	425	422	423	598,000	821.36
1986-12-17	425	425	420	423	116,000	821.36
1986-12-16	431	431	425	425	100,000	825.24
1986-12-15	431	440	431	431	108,000	836.89
1986-12-12	442	443	438	440	237,000	854.37
1986-12-11	444	446	442	444	130,000	862.14
1986-12-10	446	450	444	449	245,000	871.85
1986-12-09	450	450	445	446	225,000	866.02
1986-12-08	444	450	444	450	170,000	873.79
1986-12-06	445	445	444	444	169,000	862.14
1986-12-05	446	450	444	445	356,000	864.08
1986-12-04	445	450	444	444	344,000	862.14
1986-12-03	444	450	443	445	351,000	864.08
1986-12-02	450	450	438	444	733,000	862.14
1986-12-01	465	465	451	452	448,000	877.67
1986-11-29	444	465	444	460	653,000	893.20
1986-11-28	435	450	435	447	1,896,000	867.96
1986-11-27	430	438	429	436	931,000	846.60
1986-11-26	426	432	425	426	451,000	827.18
1986-11-25	428	432	426	426	443,000	827.18
1986-11-22	430	430	427	429	326,000	833.01
1986-11-21	425	430	421	426	204,000	827.18
1986-11-20	429	430	425	427	206,000	829.13
1986-11-19	427	427	420	425	161,000	825.24
1986-11-18	422	433	422	428	77,000	831.07
1986-11-17	431	434	425	430	411,000	834.95
1986-11-14	438	440	423	430	638,000	834.95
1986-11-13	436	450	436	441	310,000	856.31
1986-11-12	440	441	436	440	276,000	854.37
1986-11-11	421	440	421	435	254,000	844.66
1986-11-10	427	430	417	417	259,000	809.71
1986-11-07	436	436	425	427	216,000	829.13
1986-11-06	439	445	436	436	385,000	846.60
1986-11-05	449	449	435	436	446,000	846.60
1986-11-04	445	450	435	449	458,000	871.85
1986-11-01	446	450	442	450	568,000	873.79
1986-10-31	445	447	440	447	419,000	867.96
1986-10-30	435	449	435	449	585,000	871.85
1986-10-29	419	435	418	435	313,000	844.66
1986-10-28	405	420	401	418	299,000	811.65
1986-10-27	405	410	400	410	80,000	796.12
1986-10-25	405	407	405	405	24,000	786.41
1986-10-24	411	424	401	401	430,000	778.64
1986-10-23	396	415	392	410	266,000	796.12
1986-10-22	419	420	391	400	130,000	776.70
1986-10-21	425	430	419	419	222,000	813.59
1986-10-20	440	440	430	430	90,000	834.95
1986-10-17	440	446	435	445	326,000	864.08
1986-10-16	435	440	430	440	368,000	854.37
1986-10-15	447	450	435	435	282,000	844.66
1986-10-14	428	449	428	445	225,000	864.08
1986-10-13	430	440	430	433	88,000	840.78
1986-10-09	426	440	425	440	203,000	854.37
1986-10-08	430	432	426	426	161,000	827.18
1986-10-07	444	445	431	433	298,000	840.78
1986-10-06	447	450	445	449	233,000	871.85
1986-10-04	431	448	431	445	187,000	864.08
1986-10-03	420	430	420	430	170,000	834.95
1986-10-02	440	440	425	425	234,000	825.24
1986-10-01	448	450	440	450	524,000	873.79
1986-09-30	456	460	445	445	265,000	864.08
1986-09-29	463	478	461	468	149,000	908.74
1986-09-27	468	480	468	480	28,000	932.04
1986-09-26	468	473	460	465	358,000	902.91
1986-09-25	481	489	475	480	647,000	932.04
1986-09-24	472	490	471	484	245,000	939.81
1986-09-22	470	471	466	470	122,000	912.62
1986-09-19	469	470	465	470	99,000	912.62
1986-09-18	463	473	460	473	234,000	918.45
1986-09-17	455	475	455	468	316,000	908.74
1986-09-16	493	493	460	460	311,000	893.20
1986-09-12	465	493	465	489	743,000	949.52
1986-09-11	499	506	495	496	494,000	963.11
1986-09-10	505	507	498	506	278,000	982.52
1986-09-09	510	510	505	509	370,000	988.35
1986-09-08	508	514	505	510	354,000	990.29
1986-09-06	519	519	508	508	758,000	986.41
1986-09-05	499	519	496	514	877,000	998.06
1986-09-04	488	495	485	494	554,000	959.22
1986-09-03	480	497	480	494	751,000	959.22
1986-09-02	480	480	478	480	333,000	932.04
1986-09-01	480	482	476	480	490,000	932.04
1986-08-30	482	482	479	480	249,000	932.04
1986-08-29	485	488	480	481	537,000	933.98
1986-08-28	491	498	488	488	272,000	947.57
1986-08-27	499	499	480	481	988,000	933.98
1986-08-26	504	510	498	499	494,000	968.93
1986-08-25	483	505	483	499	200,000	968.93
1986-08-23	491	500	481	481	165,000	933.98
1986-08-22	488	490	485	489	197,000	949.52
1986-08-21	510	514	490	508	739,000	986.41
1986-08-20	514	518	512	516	413,000	1,001.94
1986-08-19	521	525	505	514	806,000	998.06
1986-08-18	517	520	512	520	482,000	1,009.71
1986-08-15	501	513	501	512	368,000	994.18
1986-08-14	510	510	501	501	347,000	972.82
1986-08-13	503	510	503	508	319,000	986.41
1986-08-12	501	503	495	502	528,000	974.76
1986-08-11	480	495	480	486	82,000	943.69
1986-08-08	480	484	477	479	343,000	930.10
1986-08-07	484	485	475	481	396,000	933.98
1986-08-06	500	500	480	485	246,000	941.75
1986-08-05	507	509	501	501	213,000	972.82
1986-08-04	514	514	501	501	245,000	972.82
1986-08-02	505	510	504	504	178,000	978.64
1986-08-01	520	528	505	505	1,128,000	980.58
1986-07-31	530	530	508	508	818,000	986.41
1986-07-30	505	530	503	525	746,000	1,019.42
1986-07-29	508	510	498	507	756,000	984.47
1986-07-28	511	515	510	515	510,000	1,000
1986-07-26	508	518	506	518	420,000	1,005.83
1986-07-25	526	527	511	511	987,000	992.23
1986-07-24	535	535	521	529	1,145,000	1,027.18
1986-07-23	530	540	521	533	4,247,999	1,034.95
1986-07-22	506	531	506	530	2,755,999	1,029.13
1986-07-21	529	530	501	502	1,577,000	974.76
1986-07-19	505	519	503	519	1,228,000	1,007.77
1986-07-18	506	508	500	502	1,357,000	974.76
1986-07-17	513	513	501	504	1,948,000	978.64
1986-07-16	515	516	505	513	2,633,999	996.12
1986-07-15	508	519	502	517	3,990,999	1,003.88
1986-07-14	499	507	497	505	2,790,999	980.58
1986-07-11	494	500	489	490	1,271,000	951.46
1986-07-10	475	495	475	489	1,608,000	949.52
1986-07-09	495	496	476	478	1,323,000	928.16
1986-07-08	488	495	479	490	2,944,999	951.46
1986-07-07	500	502	493	493	3,051,999	957.28
1986-07-05	491	498	488	495	4,208,999	961.17
1986-07-04	480	483	474	483	4,548,999	937.86
1986-07-03	469	482	467	479	4,855,999	930.10
1986-07-02	467	476	463	464	3,209,999	900.97
1986-07-01	467	474	463	469	5,991,999	910.68
1986-06-30	451	465	450	457	3,470,999	887.38
1986-06-28	438	448	438	448	1,334,000	869.90
1986-06-27	440	441	435	438	907,000	850.49
1986-06-26	434	440	434	438	753,000	850.49
1986-06-25	435	437	430	433	484,000	840.78
1986-06-24	436	437	430	435	574,000	844.66
1986-06-23	440	440	433	435	252,000	844.66
1986-06-21	438	440	433	440	355,000	854.37
1986-06-20	434	445	430	443	2,252,000	860.19
1986-06-19	439	439	426	430	733,000	834.95
1986-06-18	430	440	427	437	1,905,000	848.54
1986-06-17	426	435	426	430	885,000	834.95
1986-06-16	422	430	420	430	703,000	834.95
1986-06-13	430	432	423	427	1,541,000	829.13
1986-06-12	425	429	420	429	305,000	833.01
1986-06-11	420	430	418	426	947,000	827.18
1986-06-10	425	428	415	416	1,124,000	807.77
1986-06-09	435	438	430	432	454,000	838.84
1986-06-07	434	438	430	430	503,000	834.95
1986-06-06	444	444	430	439	1,857,000	852.43
1986-06-05	434	445	432	444	8,766,998	862.14
1986-06-04	420	429	416	429	1,850,000	833.01
1986-06-03	412	417	412	415	195,000	805.83
1986-06-02	420	422	412	412	592,000	800
1986-05-31	413	419	408	419	172,000	813.59
1986-05-30	420	420	410	418	577,000	811.65
1986-05-29	414	421	411	418	579,000	811.65
1986-05-28	419	420	407	410	500,000	796.12
1986-05-27	414	429	414	424	1,628,000	823.30
1986-05-26	415	415	410	410	200,000	796.12
1986-05-24	418	418	407	415	619,000	805.83
1986-05-23	413	419	410	410	512,000	796.12
1986-05-22	409	414	407	407	495,000	790.29
1986-05-21	410	414	407	409	305,000	794.18
1986-05-20	406	417	403	414	261,000	803.88
1986-05-19	405	409	401	401	199,000	778.64
1986-05-17	400	405	398	400	621,000	776.70
1986-05-16	424	424	408	414	882,000	803.88
1986-05-15	416	428	412	427	3,404,999	829.13
1986-05-14	410	415	401	401	413,000	778.64
1986-05-13	415	417	408	415	504,000	805.83
1986-05-12	411	426	411	412	1,609,000	800
1986-05-09	416	416	411	411	1,249,000	798.06
1986-05-08	405	417	405	411	2,349,999	798.06
1986-05-07	396	404	396	404	385,000	784.47
1986-05-06	391	399	391	395	124,000	766.99
1986-05-02	398	403	396	400	798,000	776.70
1986-05-01	383	398	383	398	712,000	772.82
1986-04-30	385	387	381	383	263,000	743.69
1986-04-28	384	390	384	387	311,000	751.46
1986-04-26	383	387	382	383	319,000	743.69
1986-04-25	388	390	386	387	578,000	751.46
1986-04-24	387	388	383	388	192,000	753.40
1986-04-23	386	391	385	387	313,000	751.46
1986-04-22	390	394	389	389	240,000	755.34
1986-04-21	392	395	390	390	374,000	757.28
1986-04-19	395	398	391	392	142,000	761.17
1986-04-18	390	400	390	391	622,000	759.22
1986-04-17	381	396	381	391	756,000	759.22
1986-04-16	378	380	378	378	283,000	733.98
1986-04-15	380	380	378	379	207,000	735.92
1986-04-14	390	390	380	381	66,000	739.81
1986-04-11	388	388	379	385	96,000	747.57
1986-04-10	380	380	377	378	291,000	733.98
1986-04-09	375	388	375	388	211,000	753.40
1986-04-08	383	385	376	376	456,000	730.10
1986-04-07	395	395	383	383	236,000	743.69
1986-04-05	394	395	385	385	70,000	747.57
1986-04-04	395	396	392	393	83,000	763.11
1986-04-03	405	405	390	390	388,000	757.28
1986-04-02	405	407	401	405	320,000	786.41
1986-04-01	413	417	407	415	1,628,000	805.83
1986-03-31	395	410	390	408	1,255,000	792.23
1986-03-29	380	390	378	385	311,000	747.57
1986-03-28	377	379	377	377	330,000	732.04
1986-03-27	376	379	372	375	324,000	728.16
1986-03-26	374	380	371	371	343,000	720.39
1986-03-25	376	380	372	372	220,000	722.33
1986-03-24	385	385	372	372	323,000	722.33
1986-03-22	378	385	375	375	184,000	728.16
1986-03-20	375	380	372	375	317,000	728.16
1986-03-19	379	379	372	375	293,000	728.16
1986-03-18	386	393	370	381	728,000	739.81
1986-03-17	390	395	386	388	208,000	753.40
1986-03-15	398	398	385	395	390,000	766.99
1986-03-14	398	400	393	398	1,029,000	772.82
1986-03-13	386	397	384	393	941,000	763.11
1986-03-12	385	385	380	385	595,000	747.57
1986-03-11	385	387	382	382	246,000	741.75
1986-03-10	385	388	383	385	362,000	747.57
1986-03-07	394	395	387	388	310,000	753.40
1986-03-06	384	395	383	393	386,000	763.11
1986-03-05	382	385	382	383	264,000	743.69
1986-03-04	387	387	381	385	268,000	747.57
1986-03-03	378	388	376	382	352,000	741.75
1986-03-01	377	380	375	375	177,000	728.16
1986-02-28	375	379	375	375	697,000	728.16
1986-02-27	375	383	372	375	595,000	728.16
1986-02-26	373	378	373	374	437,000	726.21
1986-02-25	371	375	367	372	340,000	722.33
1986-02-24	370	380	369	370	233,000	718.45
1986-02-22	368	372	366	368	164,000	714.56
1986-02-21	370	375	361	373	245,000	724.27
1986-02-20	380	380	373	374	552,000	726.21
1986-02-19	380	385	380	380	229,000	737.86
1986-02-18	384	384	380	383	166,000	743.69
1986-02-17	382	394	382	382	240,000	741.75
1986-02-15	385	385	380	384	88,000	745.63
1986-02-14	394	396	380	380	907,000	737.86
1986-02-13	390	393	385	392	1,150,000	761.17
1986-02-12	380	393	375	383	1,221,000	743.69
1986-02-10	365	372	365	372	392,000	722.33
1986-02-07	369	373	367	367	272,000	712.62
1986-02-06	377	377	373	374	540,000	726.21
1986-02-05	370	373	366	372	628,000	722.33
1986-02-04	356	372	356	368	769,000	714.56
1986-02-03	355	358	355	355	379,000	689.32
1986-02-01	356	357	353	354	300,000	687.38
1986-01-31	361	361	354	355	609,000	689.32
1986-01-30	354	361	350	361	691,000	700.97
1986-01-29	353	354	352	353	393,000	685.44
1986-01-28	351	355	350	355	434,000	689.32
1986-01-27	353	355	351	351	554,000	681.55
1986-01-25	353	353	350	353	518,000	685.44
1986-01-24	353	355	353	355	451,000	689.32
1986-01-23	358	359	355	355	238,000	689.32
1986-01-22	360	360	357	360	509,000	699.03
1986-01-21	364	366	361	361	718,000	700.97
1986-01-20	364	364	360	363	116,000	704.85
1986-01-18	363	364	360	360	129,000	699.03
1986-01-17	365	365	362	363	334,000	704.85
1986-01-16	369	369	365	365	383,000	708.74
1986-01-14	369	371	368	369	615,000	716.51
1986-01-13	368	374	368	373	427,000	724.27
1986-01-10	368	368	367	368	333,000	714.56
1986-01-09	362	369	359	369	661,000	716.51
1986-01-08	365	370	365	370	271,000	718.45
1986-01-07	367	370	363	370	318,000	718.45
1986-01-06	363	374	362	368	362,000	714.56
1986-01-04	361	362	360	360	89,000	699.03

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31