4182 三菱ガス化学(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 524 | 524 | 510 | 524 | 87,000 | 1,048 |
| 1991-12-27 | 529 | 530 | 510 | 523 | 741,000 | 1,046 |
| 1991-12-26 | 510 | 529 | 503 | 529 | 197,000 | 1,058 |
| 1991-12-25 | 501 | 525 | 500 | 525 | 293,000 | 1,050 |
| 1991-12-24 | 517 | 520 | 502 | 510 | 166,000 | 1,020 |
| 1991-12-20 | 501 | 508 | 500 | 507 | 154,000 | 1,014 |
| 1991-12-19 | 511 | 511 | 501 | 510 | 165,000 | 1,020 |
| 1991-12-18 | 516 | 520 | 508 | 510 | 170,000 | 1,020 |
| 1991-12-17 | 521 | 525 | 517 | 517 | 515,000 | 1,034 |
| 1991-12-16 | 523 | 530 | 521 | 521 | 348,000 | 1,042 |
| 1991-12-13 | 521 | 540 | 521 | 539 | 425,000 | 1,078 |
| 1991-12-12 | 509 | 525 | 509 | 512 | 266,000 | 1,024 |
| 1991-12-11 | 512 | 512 | 507 | 509 | 171,000 | 1,018 |
| 1991-12-10 | 529 | 529 | 510 | 512 | 240,000 | 1,024 |
| 1991-12-09 | 530 | 530 | 510 | 519 | 234,000 | 1,038 |
| 1991-12-06 | 519 | 522 | 519 | 520 | 88,000 | 1,040 |
| 1991-12-05 | 520 | 521 | 518 | 521 | 227,000 | 1,042 |
| 1991-12-04 | 513 | 526 | 513 | 521 | 305,000 | 1,042 |
| 1991-12-03 | 519 | 526 | 510 | 513 | 369,000 | 1,026 |
| 1991-12-02 | 528 | 528 | 506 | 510 | 287,000 | 1,020 |
| 1991-11-29 | 540 | 540 | 520 | 528 | 181,000 | 1,056 |
| 1991-11-28 | 541 | 541 | 530 | 530 | 130,000 | 1,060 |
| 1991-11-27 | 541 | 543 | 539 | 540 | 245,000 | 1,080 |
| 1991-11-26 | 545 | 550 | 540 | 540 | 176,000 | 1,080 |
| 1991-11-25 | 555 | 555 | 542 | 542 | 229,000 | 1,084 |
| 1991-11-22 | 569 | 569 | 558 | 560 | 118,000 | 1,120 |
| 1991-11-21 | 576 | 576 | 565 | 567 | 127,000 | 1,134 |
| 1991-11-20 | 570 | 570 | 561 | 567 | 121,000 | 1,134 |
| 1991-11-19 | 580 | 580 | 573 | 575 | 155,000 | 1,150 |
| 1991-11-18 | 574 | 581 | 566 | 570 | 259,000 | 1,140 |
| 1991-11-15 | 590 | 590 | 581 | 588 | 235,000 | 1,176 |
| 1991-11-14 | 592 | 603 | 590 | 591 | 212,000 | 1,182 |
| 1991-11-13 | 601 | 603 | 592 | 592 | 116,000 | 1,184 |
| 1991-11-12 | 593 | 600 | 592 | 600 | 173,000 | 1,200 |
| 1991-11-11 | 600 | 600 | 595 | 596 | 116,000 | 1,192 |
| 1991-11-08 | 603 | 613 | 603 | 606 | 124,000 | 1,212 |
| 1991-11-07 | 616 | 616 | 600 | 600 | 288,000 | 1,200 |
| 1991-11-06 | 621 | 625 | 615 | 615 | 178,000 | 1,230 |
| 1991-11-05 | 635 | 635 | 626 | 627 | 184,000 | 1,254 |
| 1991-11-01 | 615 | 620 | 615 | 615 | 328,000 | 1,230 |
| 1991-10-31 | 632 | 632 | 616 | 616 | 546,000 | 1,232 |
| 1991-10-30 | 639 | 640 | 631 | 632 | 290,000 | 1,264 |
| 1991-10-29 | 635 | 640 | 633 | 635 | 485,000 | 1,270 |
| 1991-10-28 | 640 | 640 | 630 | 638 | 299,000 | 1,276 |
| 1991-10-25 | 637 | 640 | 630 | 630 | 301,000 | 1,260 |
| 1991-10-24 | 645 | 645 | 635 | 639 | 600,000 | 1,278 |
| 1991-10-23 | 640 | 659 | 638 | 645 | 493,000 | 1,290 |
| 1991-10-22 | 642 | 650 | 639 | 642 | 473,000 | 1,284 |
| 1991-10-21 | 658 | 658 | 645 | 649 | 456,000 | 1,298 |
| 1991-10-18 | 655 | 660 | 649 | 652 | 851,000 | 1,304 |
| 1991-10-17 | 648 | 655 | 648 | 652 | 598,000 | 1,304 |
| 1991-10-16 | 641 | 660 | 641 | 642 | 415,000 | 1,284 |
| 1991-10-15 | 643 | 649 | 642 | 648 | 182,000 | 1,296 |
| 1991-10-14 | 652 | 654 | 639 | 653 | 183,000 | 1,306 |
| 1991-10-11 | 663 | 663 | 645 | 660 | 615,000 | 1,320 |
| 1991-10-09 | 637 | 682 | 637 | 653 | 1,888,000 | 1,306 |
| 1991-10-08 | 645 | 651 | 638 | 647 | 623,000 | 1,294 |
| 1991-10-07 | 656 | 660 | 646 | 655 | 444,000 | 1,310 |
| 1991-10-04 | 675 | 682 | 645 | 646 | 1,318,000 | 1,292 |
| 1991-10-03 | 660 | 677 | 653 | 675 | 1,542,000 | 1,350 |
| 1991-10-02 | 645 | 660 | 644 | 660 | 885,000 | 1,320 |
| 1991-10-01 | 641 | 657 | 640 | 643 | 590,000 | 1,286 |
| 1991-09-30 | 645 | 650 | 636 | 650 | 502,000 | 1,300 |
| 1991-09-27 | 645 | 650 | 641 | 648 | 385,000 | 1,296 |
| 1991-09-26 | 648 | 650 | 637 | 640 | 369,000 | 1,280 |
| 1991-09-25 | 653 | 660 | 640 | 648 | 397,000 | 1,296 |
| 1991-09-24 | 669 | 669 | 652 | 662 | 561,000 | 1,324 |
| 1991-09-20 | 677 | 686 | 654 | 670 | 2,473,000 | 1,340 |
| 1991-09-19 | 639 | 682 | 631 | 667 | 3,714,000 | 1,334 |
| 1991-09-18 | 639 | 645 | 630 | 639 | 484,000 | 1,278 |
| 1991-09-17 | 653 | 653 | 640 | 647 | 2,051,000 | 1,294 |
| 1991-09-13 | 621 | 644 | 617 | 643 | 2,489,000 | 1,286 |
| 1991-09-12 | 615 | 620 | 609 | 609 | 559,000 | 1,218 |
| 1991-09-11 | 607 | 615 | 606 | 613 | 349,000 | 1,226 |
| 1991-09-10 | 612 | 615 | 607 | 608 | 271,000 | 1,216 |
| 1991-09-09 | 620 | 623 | 615 | 615 | 317,000 | 1,230 |
| 1991-09-06 | 625 | 630 | 615 | 619 | 1,435,000 | 1,238 |
| 1991-09-05 | 620 | 632 | 612 | 630 | 1,915,000 | 1,260 |
| 1991-09-04 | 618 | 629 | 608 | 615 | 1,297,000 | 1,230 |
| 1991-09-03 | 627 | 632 | 615 | 624 | 2,364,000 | 1,248 |
| 1991-09-02 | 598 | 634 | 591 | 634 | 3,427,000 | 1,268 |
| 1991-08-30 | 598 | 608 | 591 | 598 | 2,145,000 | 1,196 |
| 1991-08-29 | 560 | 605 | 559 | 600 | 2,804,000 | 1,200 |
| 1991-08-28 | 556 | 570 | 555 | 570 | 801,000 | 1,140 |
| 1991-08-27 | 569 | 580 | 558 | 560 | 412,000 | 1,120 |
| 1991-08-26 | 571 | 575 | 560 | 570 | 599,000 | 1,140 |
| 1991-08-23 | 576 | 588 | 566 | 580 | 578,000 | 1,160 |
| 1991-08-22 | 570 | 599 | 565 | 595 | 1,382,000 | 1,190 |
| 1991-08-21 | 531 | 554 | 530 | 542 | 480,000 | 1,084 |
| 1991-08-20 | 511 | 535 | 506 | 521 | 657,000 | 1,042 |
| 1991-08-19 | 570 | 571 | 496 | 497 | 829,000 | 994 |
| 1991-08-16 | 587 | 592 | 577 | 577 | 589,000 | 1,154 |
| 1991-08-15 | 577 | 597 | 570 | 597 | 2,618,000 | 1,194 |
| 1991-08-14 | 552 | 567 | 549 | 567 | 998,000 | 1,134 |
| 1991-08-13 | 543 | 550 | 540 | 542 | 372,000 | 1,084 |
| 1991-08-12 | 566 | 566 | 541 | 543 | 270,000 | 1,086 |
| 1991-08-09 | 573 | 577 | 565 | 566 | 334,000 | 1,132 |
| 1991-08-08 | 581 | 583 | 573 | 575 | 600,000 | 1,150 |
| 1991-08-07 | 589 | 590 | 580 | 580 | 339,000 | 1,160 |
| 1991-08-06 | 594 | 595 | 570 | 590 | 339,000 | 1,180 |
| 1991-08-05 | 579 | 597 | 575 | 595 | 885,000 | 1,190 |
| 1991-08-02 | 581 | 590 | 575 | 585 | 566,000 | 1,170 |
| 1991-08-01 | 600 | 608 | 590 | 591 | 1,351,000 | 1,182 |
| 1991-07-31 | 585 | 604 | 585 | 600 | 2,083,000 | 1,200 |
| 1991-07-30 | 570 | 581 | 570 | 581 | 349,000 | 1,162 |
| 1991-07-29 | 575 | 580 | 570 | 570 | 188,000 | 1,140 |
| 1991-07-26 | 569 | 575 | 560 | 575 | 373,000 | 1,150 |
| 1991-07-25 | 580 | 585 | 565 | 575 | 240,000 | 1,150 |
| 1991-07-24 | 565 | 574 | 556 | 570 | 246,000 | 1,140 |
| 1991-07-23 | 549 | 555 | 540 | 555 | 180,000 | 1,110 |
| 1991-07-22 | 570 | 570 | 551 | 551 | 142,000 | 1,102 |
| 1991-07-19 | 570 | 570 | 556 | 565 | 114,000 | 1,130 |
| 1991-07-18 | 575 | 575 | 541 | 555 | 232,000 | 1,110 |
| 1991-07-17 | 573 | 575 | 568 | 575 | 49,000 | 1,150 |
| 1991-07-16 | 580 | 596 | 576 | 590 | 703,000 | 1,180 |
| 1991-07-15 | 560 | 593 | 558 | 585 | 796,000 | 1,170 |
| 1991-07-12 | 551 | 570 | 550 | 560 | 545,000 | 1,120 |
| 1991-07-11 | 544 | 550 | 540 | 549 | 211,000 | 1,098 |
| 1991-07-10 | 528 | 544 | 525 | 540 | 296,000 | 1,080 |
| 1991-07-09 | 520 | 529 | 500 | 518 | 650,000 | 1,036 |
| 1991-07-08 | 550 | 551 | 520 | 521 | 500,000 | 1,042 |
| 1991-07-05 | 575 | 576 | 551 | 560 | 310,000 | 1,120 |
| 1991-07-04 | 585 | 589 | 578 | 580 | 199,000 | 1,160 |
| 1991-07-03 | 608 | 620 | 595 | 599 | 323,000 | 1,198 |
| 1991-07-02 | 612 | 620 | 611 | 612 | 128,000 | 1,224 |
| 1991-07-01 | 610 | 610 | 600 | 602 | 368,000 | 1,204 |
| 1991-06-28 | 619 | 619 | 588 | 595 | 206,000 | 1,190 |
| 1991-06-27 | 610 | 614 | 600 | 609 | 180,000 | 1,218 |
| 1991-06-26 | 608 | 620 | 605 | 610 | 162,000 | 1,220 |
| 1991-06-25 | 614 | 615 | 600 | 615 | 248,000 | 1,230 |
| 1991-06-24 | 624 | 624 | 601 | 620 | 333,000 | 1,240 |
| 1991-06-21 | 611 | 615 | 606 | 615 | 718,000 | 1,230 |
| 1991-06-20 | 610 | 614 | 600 | 610 | 683,000 | 1,220 |
| 1991-06-19 | 620 | 620 | 610 | 611 | 540,000 | 1,222 |
| 1991-06-18 | 643 | 643 | 623 | 623 | 247,000 | 1,246 |
| 1991-06-17 | 645 | 645 | 630 | 644 | 211,000 | 1,288 |
| 1991-06-14 | 631 | 651 | 621 | 650 | 966,000 | 1,300 |
| 1991-06-13 | 643 | 648 | 637 | 638 | 871,000 | 1,276 |
| 1991-06-12 | 659 | 671 | 646 | 658 | 5,389,000 | 1,316 |
| 1991-06-11 | 610 | 649 | 610 | 649 | 2,674,000 | 1,298 |
| 1991-06-10 | 620 | 620 | 607 | 620 | 406,000 | 1,240 |
| 1991-06-07 | 610 | 623 | 600 | 622 | 406,000 | 1,244 |
| 1991-06-06 | 610 | 610 | 590 | 600 | 259,000 | 1,200 |
| 1991-06-05 | 620 | 620 | 602 | 602 | 185,000 | 1,204 |
| 1991-06-04 | 606 | 611 | 606 | 610 | 96,000 | 1,220 |
| 1991-06-03 | 625 | 630 | 605 | 606 | 186,000 | 1,212 |
| 1991-05-31 | 630 | 635 | 615 | 625 | 630,000 | 1,250 |
| 1991-05-30 | 630 | 631 | 620 | 626 | 361,000 | 1,252 |
| 1991-05-29 | 619 | 630 | 618 | 630 | 1,165,000 | 1,260 |
| 1991-05-28 | 591 | 614 | 591 | 614 | 703,000 | 1,228 |
| 1991-05-27 | 609 | 609 | 588 | 589 | 229,000 | 1,178 |
| 1991-05-24 | 601 | 605 | 598 | 599 | 181,000 | 1,198 |
| 1991-05-23 | 596 | 602 | 592 | 602 | 237,000 | 1,204 |
| 1991-05-22 | 590 | 601 | 590 | 596 | 158,000 | 1,192 |
| 1991-05-21 | 586 | 600 | 583 | 590 | 124,000 | 1,180 |
| 1991-05-20 | 600 | 600 | 586 | 588 | 115,000 | 1,176 |
| 1991-05-17 | 593 | 602 | 593 | 602 | 156,000 | 1,204 |
| 1991-05-16 | 600 | 607 | 595 | 595 | 226,000 | 1,190 |
| 1991-05-15 | 605 | 607 | 600 | 607 | 315,000 | 1,214 |
| 1991-05-14 | 610 | 612 | 605 | 607 | 204,000 | 1,214 |
| 1991-05-13 | 615 | 615 | 605 | 615 | 119,000 | 1,230 |
| 1991-05-10 | 621 | 621 | 610 | 615 | 253,000 | 1,230 |
| 1991-05-09 | 619 | 619 | 611 | 615 | 240,000 | 1,230 |
| 1991-05-08 | 610 | 622 | 610 | 620 | 208,000 | 1,240 |
| 1991-05-07 | 620 | 624 | 620 | 620 | 131,000 | 1,240 |
| 1991-05-02 | 630 | 635 | 618 | 618 | 344,000 | 1,236 |
| 1991-05-01 | 635 | 635 | 621 | 630 | 291,000 | 1,260 |
| 1991-04-30 | 625 | 626 | 620 | 625 | 438,000 | 1,250 |
| 1991-04-26 | 625 | 627 | 616 | 625 | 449,000 | 1,250 |
| 1991-04-25 | 628 | 633 | 615 | 618 | 417,000 | 1,236 |
| 1991-04-24 | 641 | 644 | 630 | 633 | 261,000 | 1,266 |
| 1991-04-23 | 636 | 643 | 636 | 641 | 619,000 | 1,282 |
| 1991-04-22 | 651 | 653 | 640 | 646 | 896,000 | 1,292 |
| 1991-04-19 | 641 | 662 | 638 | 654 | 2,543,000 | 1,308 |
| 1991-04-18 | 656 | 656 | 640 | 641 | 1,048,000 | 1,282 |
| 1991-04-17 | 633 | 652 | 632 | 646 | 1,507,000 | 1,292 |
| 1991-04-16 | 616 | 627 | 616 | 625 | 467,000 | 1,250 |
| 1991-04-15 | 630 | 632 | 614 | 614 | 134,000 | 1,228 |
| 1991-04-12 | 612 | 628 | 601 | 628 | 301,000 | 1,256 |
| 1991-04-11 | 625 | 637 | 615 | 621 | 572,000 | 1,242 |
| 1991-04-10 | 609 | 630 | 608 | 628 | 310,000 | 1,256 |
| 1991-04-09 | 608 | 619 | 608 | 609 | 238,000 | 1,218 |
| 1991-04-08 | 610 | 627 | 610 | 613 | 374,000 | 1,226 |
| 1991-04-05 | 614 | 616 | 604 | 610 | 423,000 | 1,220 |
| 1991-04-04 | 607 | 615 | 603 | 604 | 211,000 | 1,208 |
| 1991-04-03 | 610 | 618 | 605 | 617 | 627,000 | 1,234 |
| 1991-04-02 | 610 | 610 | 591 | 600 | 317,000 | 1,200 |
| 1991-04-01 | 600 | 610 | 596 | 600 | 224,000 | 1,200 |
| 1991-03-29 | 594 | 603 | 594 | 600 | 333,000 | 1,200 |
| 1991-03-28 | 587 | 600 | 584 | 592 | 401,000 | 1,184 |
| 1991-03-27 | 609 | 609 | 591 | 591 | 218,000 | 1,182 |
| 1991-03-26 | 602 | 615 | 590 | 599 | 309,000 | 1,198 |
| 1991-03-25 | 599 | 620 | 599 | 600 | 719,000 | 1,200 |
| 1991-03-22 | 602 | 611 | 596 | 599 | 648,000 | 1,198 |
| 1991-03-20 | 611 | 622 | 602 | 602 | 710,000 | 1,204 |
| 1991-03-19 | 635 | 635 | 624 | 628 | 385,000 | 1,256 |
| 1991-03-18 | 645 | 645 | 634 | 638 | 429,000 | 1,276 |
| 1991-03-15 | 629 | 650 | 626 | 645 | 595,000 | 1,290 |
| 1991-03-14 | 625 | 640 | 625 | 628 | 346,000 | 1,256 |
| 1991-03-13 | 624 | 630 | 622 | 624 | 528,000 | 1,248 |
| 1991-03-12 | 630 | 630 | 620 | 627 | 670,000 | 1,254 |
| 1991-03-11 | 640 | 640 | 630 | 640 | 486,000 | 1,280 |
| 1991-03-08 | 613 | 651 | 613 | 640 | 720,000 | 1,280 |
| 1991-03-07 | 629 | 630 | 616 | 620 | 596,000 | 1,240 |
| 1991-03-06 | 631 | 647 | 628 | 631 | 473,000 | 1,262 |
| 1991-03-05 | 645 | 646 | 630 | 630 | 596,000 | 1,260 |
| 1991-03-04 | 655 | 660 | 645 | 655 | 310,000 | 1,310 |
| 1991-03-01 | 685 | 687 | 660 | 661 | 861,000 | 1,322 |
| 1991-02-28 | 682 | 703 | 673 | 679 | 4,604,000 | 1,358 |
| 1991-02-27 | 630 | 672 | 625 | 662 | 2,206,000 | 1,324 |
| 1991-02-26 | 659 | 659 | 630 | 639 | 1,187,000 | 1,278 |
| 1991-02-25 | 620 | 655 | 613 | 649 | 529,000 | 1,298 |
| 1991-02-22 | 625 | 650 | 620 | 626 | 438,000 | 1,252 |
| 1991-02-21 | 631 | 650 | 625 | 630 | 781,000 | 1,260 |
| 1991-02-20 | 650 | 674 | 630 | 641 | 1,197,000 | 1,282 |
| 1991-02-19 | 625 | 671 | 625 | 651 | 2,900,000 | 1,302 |
| 1991-02-18 | 600 | 625 | 600 | 624 | 1,298,000 | 1,248 |
| 1991-02-15 | 601 | 601 | 586 | 592 | 576,000 | 1,184 |
| 1991-02-14 | 610 | 615 | 600 | 600 | 1,132,000 | 1,200 |
| 1991-02-13 | 615 | 625 | 596 | 600 | 825,000 | 1,200 |
| 1991-02-12 | 604 | 626 | 604 | 625 | 2,785,000 | 1,250 |
| 1991-02-08 | 564 | 585 | 564 | 584 | 4,099,000 | 1,168 |
| 1991-02-07 | 536 | 565 | 535 | 554 | 2,226,000 | 1,108 |
| 1991-02-06 | 512 | 531 | 512 | 519 | 1,177,000 | 1,038 |
| 1991-02-05 | 482 | 502 | 482 | 502 | 538,000 | 1,004 |
| 1991-02-04 | 482 | 482 | 472 | 482 | 252,000 | 964 |
| 1991-02-01 | 481 | 485 | 472 | 472 | 365,000 | 944 |
| 1991-01-31 | 495 | 501 | 483 | 483 | 303,000 | 966 |
| 1991-01-30 | 491 | 491 | 490 | 490 | 178,000 | 980 |
| 1991-01-29 | 495 | 500 | 490 | 490 | 239,000 | 980 |
| 1991-01-28 | 504 | 504 | 493 | 498 | 124,000 | 996 |
| 1991-01-25 | 498 | 500 | 493 | 495 | 211,000 | 990 |
| 1991-01-24 | 499 | 502 | 493 | 496 | 256,000 | 992 |
| 1991-01-23 | 497 | 499 | 492 | 499 | 125,000 | 998 |
| 1991-01-22 | 509 | 509 | 495 | 507 | 179,000 | 1,014 |
| 1991-01-21 | 510 | 519 | 500 | 507 | 168,000 | 1,014 |
| 1991-01-18 | 531 | 541 | 508 | 515 | 661,000 | 1,030 |
| 1991-01-17 | 492 | 536 | 480 | 521 | 822,000 | 1,042 |
| 1991-01-16 | 510 | 510 | 491 | 491 | 213,000 | 982 |
| 1991-01-14 | 500 | 519 | 487 | 515 | 519,000 | 1,030 |
| 1991-01-11 | 495 | 519 | 490 | 510 | 754,000 | 1,020 |
| 1991-01-10 | 494 | 505 | 485 | 485 | 382,000 | 970 |
| 1991-01-09 | 493 | 500 | 491 | 495 | 475,000 | 990 |
| 1991-01-08 | 510 | 518 | 496 | 498 | 424,000 | 996 |
| 1991-01-07 | 520 | 520 | 511 | 511 | 181,000 | 1,022 |
| 1991-01-04 | 518 | 530 | 517 | 520 | 194,000 | 1,040 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
