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
1986-12-27415420415416193,000807.77
1986-12-26410430410420202,000815.53
1986-12-25420420410411154,000798.06
1986-12-24421426421422632,000819.42
1986-12-23435435426426774,000827.18
1986-12-22440440430436500,000846.60
1986-12-194284354234351,195,000844.66
1986-12-18425425422423598,000821.36
1986-12-17425425420423116,000821.36
1986-12-16431431425425100,000825.24
1986-12-15431440431431108,000836.89
1986-12-12442443438440237,000854.37
1986-12-11444446442444130,000862.14
1986-12-10446450444449245,000871.85
1986-12-09450450445446225,000866.02
1986-12-08444450444450170,000873.79
1986-12-06445445444444169,000862.14
1986-12-05446450444445356,000864.08
1986-12-04445450444444344,000862.14
1986-12-03444450443445351,000864.08
1986-12-02450450438444733,000862.14
1986-12-01465465451452448,000877.67
1986-11-29444465444460653,000893.20
1986-11-284354504354471,896,000867.96
1986-11-27430438429436931,000846.60
1986-11-26426432425426451,000827.18
1986-11-25428432426426443,000827.18
1986-11-22430430427429326,000833.01
1986-11-21425430421426204,000827.18
1986-11-20429430425427206,000829.13
1986-11-19427427420425161,000825.24
1986-11-1842243342242877,000831.07
1986-11-17431434425430411,000834.95
1986-11-14438440423430638,000834.95
1986-11-13436450436441310,000856.31
1986-11-12440441436440276,000854.37
1986-11-11421440421435254,000844.66
1986-11-10427430417417259,000809.71
1986-11-07436436425427216,000829.13
1986-11-06439445436436385,000846.60
1986-11-05449449435436446,000846.60
1986-11-04445450435449458,000871.85
1986-11-01446450442450568,000873.79
1986-10-31445447440447419,000867.96
1986-10-30435449435449585,000871.85
1986-10-29419435418435313,000844.66
1986-10-28405420401418299,000811.65
1986-10-2740541040041080,000796.12
1986-10-2540540740540524,000786.41
1986-10-24411424401401430,000778.64
1986-10-23396415392410266,000796.12
1986-10-22419420391400130,000776.70
1986-10-21425430419419222,000813.59
1986-10-2044044043043090,000834.95
1986-10-17440446435445326,000864.08
1986-10-16435440430440368,000854.37
1986-10-15447450435435282,000844.66
1986-10-14428449428445225,000864.08
1986-10-1343044043043388,000840.78
1986-10-09426440425440203,000854.37
1986-10-08430432426426161,000827.18
1986-10-07444445431433298,000840.78
1986-10-06447450445449233,000871.85
1986-10-04431448431445187,000864.08
1986-10-03420430420430170,000834.95
1986-10-02440440425425234,000825.24
1986-10-01448450440450524,000873.79
1986-09-30456460445445265,000864.08
1986-09-29463478461468149,000908.74
1986-09-2746848046848028,000932.04
1986-09-26468473460465358,000902.91
1986-09-25481489475480647,000932.04
1986-09-24472490471484245,000939.81
1986-09-22470471466470122,000912.62
1986-09-1946947046547099,000912.62
1986-09-18463473460473234,000918.45
1986-09-17455475455468316,000908.74
1986-09-16493493460460311,000893.20
1986-09-12465493465489743,000949.52
1986-09-11499506495496494,000963.11
1986-09-10505507498506278,000982.52
1986-09-09510510505509370,000988.35
1986-09-08508514505510354,000990.29
1986-09-06519519508508758,000986.41
1986-09-05499519496514877,000998.06
1986-09-04488495485494554,000959.22
1986-09-03480497480494751,000959.22
1986-09-02480480478480333,000932.04
1986-09-01480482476480490,000932.04
1986-08-30482482479480249,000932.04
1986-08-29485488480481537,000933.98
1986-08-28491498488488272,000947.57
1986-08-27499499480481988,000933.98
1986-08-26504510498499494,000968.93
1986-08-25483505483499200,000968.93
1986-08-23491500481481165,000933.98
1986-08-22488490485489197,000949.52
1986-08-21510514490508739,000986.41
1986-08-20514518512516413,0001,001.94
1986-08-19521525505514806,000998.06
1986-08-18517520512520482,0001,009.71
1986-08-15501513501512368,000994.18
1986-08-14510510501501347,000972.82
1986-08-13503510503508319,000986.41
1986-08-12501503495502528,000974.76
1986-08-1148049548048682,000943.69
1986-08-08480484477479343,000930.10
1986-08-07484485475481396,000933.98
1986-08-06500500480485246,000941.75
1986-08-05507509501501213,000972.82
1986-08-04514514501501245,000972.82
1986-08-02505510504504178,000978.64
1986-08-015205285055051,128,000980.58
1986-07-31530530508508818,000986.41
1986-07-30505530503525746,0001,019.42
1986-07-29508510498507756,000984.47
1986-07-28511515510515510,0001,000
1986-07-26508518506518420,0001,005.83
1986-07-25526527511511987,000992.23
1986-07-245355355215291,145,0001,027.18
1986-07-235305405215334,247,9991,034.95
1986-07-225065315065302,755,9991,029.13
1986-07-215295305015021,577,000974.76
1986-07-195055195035191,228,0001,007.77
1986-07-185065085005021,357,000974.76
1986-07-175135135015041,948,000978.64
1986-07-165155165055132,633,999996.12
1986-07-155085195025173,990,9991,003.88
1986-07-144995074975052,790,999980.58
1986-07-114945004894901,271,000951.46
1986-07-104754954754891,608,000949.52
1986-07-094954964764781,323,000928.16
1986-07-084884954794902,944,999951.46
1986-07-075005024934933,051,999957.28
1986-07-054914984884954,208,999961.17
1986-07-044804834744834,548,999937.86
1986-07-034694824674794,855,999930.10
1986-07-024674764634643,209,999900.97
1986-07-014674744634695,991,999910.68
1986-06-304514654504573,470,999887.38
1986-06-284384484384481,334,000869.90
1986-06-27440441435438907,000850.49
1986-06-26434440434438753,000850.49
1986-06-25435437430433484,000840.78
1986-06-24436437430435574,000844.66
1986-06-23440440433435252,000844.66
1986-06-21438440433440355,000854.37
1986-06-204344454304432,252,000860.19
1986-06-19439439426430733,000834.95
1986-06-184304404274371,905,000848.54
1986-06-17426435426430885,000834.95
1986-06-16422430420430703,000834.95
1986-06-134304324234271,541,000829.13
1986-06-12425429420429305,000833.01
1986-06-11420430418426947,000827.18
1986-06-104254284154161,124,000807.77
1986-06-09435438430432454,000838.84
1986-06-07434438430430503,000834.95
1986-06-064444444304391,857,000852.43
1986-06-054344454324448,766,998862.14
1986-06-044204294164291,850,000833.01
1986-06-03412417412415195,000805.83
1986-06-02420422412412592,000800
1986-05-31413419408419172,000813.59
1986-05-30420420410418577,000811.65
1986-05-29414421411418579,000811.65
1986-05-28419420407410500,000796.12
1986-05-274144294144241,628,000823.30
1986-05-26415415410410200,000796.12
1986-05-24418418407415619,000805.83
1986-05-23413419410410512,000796.12
1986-05-22409414407407495,000790.29
1986-05-21410414407409305,000794.18
1986-05-20406417403414261,000803.88
1986-05-19405409401401199,000778.64
1986-05-17400405398400621,000776.70
1986-05-16424424408414882,000803.88
1986-05-154164284124273,404,999829.13
1986-05-14410415401401413,000778.64
1986-05-13415417408415504,000805.83
1986-05-124114264114121,609,000800
1986-05-094164164114111,249,000798.06
1986-05-084054174054112,349,999798.06
1986-05-07396404396404385,000784.47
1986-05-06391399391395124,000766.99
1986-05-02398403396400798,000776.70
1986-05-01383398383398712,000772.82
1986-04-30385387381383263,000743.69
1986-04-28384390384387311,000751.46
1986-04-26383387382383319,000743.69
1986-04-25388390386387578,000751.46
1986-04-24387388383388192,000753.40
1986-04-23386391385387313,000751.46
1986-04-22390394389389240,000755.34
1986-04-21392395390390374,000757.28
1986-04-19395398391392142,000761.17
1986-04-18390400390391622,000759.22
1986-04-17381396381391756,000759.22
1986-04-16378380378378283,000733.98
1986-04-15380380378379207,000735.92
1986-04-1439039038038166,000739.81
1986-04-1138838837938596,000747.57
1986-04-10380380377378291,000733.98
1986-04-09375388375388211,000753.40
1986-04-08383385376376456,000730.10
1986-04-07395395383383236,000743.69
1986-04-0539439538538570,000747.57
1986-04-0439539639239383,000763.11
1986-04-03405405390390388,000757.28
1986-04-02405407401405320,000786.41
1986-04-014134174074151,628,000805.83
1986-03-313954103904081,255,000792.23
1986-03-29380390378385311,000747.57
1986-03-28377379377377330,000732.04
1986-03-27376379372375324,000728.16
1986-03-26374380371371343,000720.39
1986-03-25376380372372220,000722.33
1986-03-24385385372372323,000722.33
1986-03-22378385375375184,000728.16
1986-03-20375380372375317,000728.16
1986-03-19379379372375293,000728.16
1986-03-18386393370381728,000739.81
1986-03-17390395386388208,000753.40
1986-03-15398398385395390,000766.99
1986-03-143984003933981,029,000772.82
1986-03-13386397384393941,000763.11
1986-03-12385385380385595,000747.57
1986-03-11385387382382246,000741.75
1986-03-10385388383385362,000747.57
1986-03-07394395387388310,000753.40
1986-03-06384395383393386,000763.11
1986-03-05382385382383264,000743.69
1986-03-04387387381385268,000747.57
1986-03-03378388376382352,000741.75
1986-03-01377380375375177,000728.16
1986-02-28375379375375697,000728.16
1986-02-27375383372375595,000728.16
1986-02-26373378373374437,000726.21
1986-02-25371375367372340,000722.33
1986-02-24370380369370233,000718.45
1986-02-22368372366368164,000714.56
1986-02-21370375361373245,000724.27
1986-02-20380380373374552,000726.21
1986-02-19380385380380229,000737.86
1986-02-18384384380383166,000743.69
1986-02-17382394382382240,000741.75
1986-02-1538538538038488,000745.63
1986-02-14394396380380907,000737.86
1986-02-133903933853921,150,000761.17
1986-02-123803933753831,221,000743.69
1986-02-10365372365372392,000722.33
1986-02-07369373367367272,000712.62
1986-02-06377377373374540,000726.21
1986-02-05370373366372628,000722.33
1986-02-04356372356368769,000714.56
1986-02-03355358355355379,000689.32
1986-02-01356357353354300,000687.38
1986-01-31361361354355609,000689.32
1986-01-30354361350361691,000700.97
1986-01-29353354352353393,000685.44
1986-01-28351355350355434,000689.32
1986-01-27353355351351554,000681.55
1986-01-25353353350353518,000685.44
1986-01-24353355353355451,000689.32
1986-01-23358359355355238,000689.32
1986-01-22360360357360509,000699.03
1986-01-21364366361361718,000700.97
1986-01-20364364360363116,000704.85
1986-01-18363364360360129,000699.03
1986-01-17365365362363334,000704.85
1986-01-16369369365365383,000708.74
1986-01-14369371368369615,000716.51
1986-01-13368374368373427,000724.27
1986-01-10368368367368333,000714.56
1986-01-09362369359369661,000716.51
1986-01-08365370365370271,000718.45
1986-01-07367370363370318,000718.45
1986-01-06363374362368362,000714.56
1986-01-0436136236036089,000699.03

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