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
1991-12-3052452451052487,0001,048
1991-12-27529530510523741,0001,046
1991-12-26510529503529197,0001,058
1991-12-25501525500525293,0001,050
1991-12-24517520502510166,0001,020
1991-12-20501508500507154,0001,014
1991-12-19511511501510165,0001,020
1991-12-18516520508510170,0001,020
1991-12-17521525517517515,0001,034
1991-12-16523530521521348,0001,042
1991-12-13521540521539425,0001,078
1991-12-12509525509512266,0001,024
1991-12-11512512507509171,0001,018
1991-12-10529529510512240,0001,024
1991-12-09530530510519234,0001,038
1991-12-0651952251952088,0001,040
1991-12-05520521518521227,0001,042
1991-12-04513526513521305,0001,042
1991-12-03519526510513369,0001,026
1991-12-02528528506510287,0001,020
1991-11-29540540520528181,0001,056
1991-11-28541541530530130,0001,060
1991-11-27541543539540245,0001,080
1991-11-26545550540540176,0001,080
1991-11-25555555542542229,0001,084
1991-11-22569569558560118,0001,120
1991-11-21576576565567127,0001,134
1991-11-20570570561567121,0001,134
1991-11-19580580573575155,0001,150
1991-11-18574581566570259,0001,140
1991-11-15590590581588235,0001,176
1991-11-14592603590591212,0001,182
1991-11-13601603592592116,0001,184
1991-11-12593600592600173,0001,200
1991-11-11600600595596116,0001,192
1991-11-08603613603606124,0001,212
1991-11-07616616600600288,0001,200
1991-11-06621625615615178,0001,230
1991-11-05635635626627184,0001,254
1991-11-01615620615615328,0001,230
1991-10-31632632616616546,0001,232
1991-10-30639640631632290,0001,264
1991-10-29635640633635485,0001,270
1991-10-28640640630638299,0001,276
1991-10-25637640630630301,0001,260
1991-10-24645645635639600,0001,278
1991-10-23640659638645493,0001,290
1991-10-22642650639642473,0001,284
1991-10-21658658645649456,0001,298
1991-10-18655660649652851,0001,304
1991-10-17648655648652598,0001,304
1991-10-16641660641642415,0001,284
1991-10-15643649642648182,0001,296
1991-10-14652654639653183,0001,306
1991-10-11663663645660615,0001,320
1991-10-096376826376531,888,0001,306
1991-10-08645651638647623,0001,294
1991-10-07656660646655444,0001,310
1991-10-046756826456461,318,0001,292
1991-10-036606776536751,542,0001,350
1991-10-02645660644660885,0001,320
1991-10-01641657640643590,0001,286
1991-09-30645650636650502,0001,300
1991-09-27645650641648385,0001,296
1991-09-26648650637640369,0001,280
1991-09-25653660640648397,0001,296
1991-09-24669669652662561,0001,324
1991-09-206776866546702,473,0001,340
1991-09-196396826316673,714,0001,334
1991-09-18639645630639484,0001,278
1991-09-176536536406472,051,0001,294
1991-09-136216446176432,489,0001,286
1991-09-12615620609609559,0001,218
1991-09-11607615606613349,0001,226
1991-09-10612615607608271,0001,216
1991-09-09620623615615317,0001,230
1991-09-066256306156191,435,0001,238
1991-09-056206326126301,915,0001,260
1991-09-046186296086151,297,0001,230
1991-09-036276326156242,364,0001,248
1991-09-025986345916343,427,0001,268
1991-08-305986085915982,145,0001,196
1991-08-295606055596002,804,0001,200
1991-08-28556570555570801,0001,140
1991-08-27569580558560412,0001,120
1991-08-26571575560570599,0001,140
1991-08-23576588566580578,0001,160
1991-08-225705995655951,382,0001,190
1991-08-21531554530542480,0001,084
1991-08-20511535506521657,0001,042
1991-08-19570571496497829,000994
1991-08-16587592577577589,0001,154
1991-08-155775975705972,618,0001,194
1991-08-14552567549567998,0001,134
1991-08-13543550540542372,0001,084
1991-08-12566566541543270,0001,086
1991-08-09573577565566334,0001,132
1991-08-08581583573575600,0001,150
1991-08-07589590580580339,0001,160
1991-08-06594595570590339,0001,180
1991-08-05579597575595885,0001,190
1991-08-02581590575585566,0001,170
1991-08-016006085905911,351,0001,182
1991-07-315856045856002,083,0001,200
1991-07-30570581570581349,0001,162
1991-07-29575580570570188,0001,140
1991-07-26569575560575373,0001,150
1991-07-25580585565575240,0001,150
1991-07-24565574556570246,0001,140
1991-07-23549555540555180,0001,110
1991-07-22570570551551142,0001,102
1991-07-19570570556565114,0001,130
1991-07-18575575541555232,0001,110
1991-07-1757357556857549,0001,150
1991-07-16580596576590703,0001,180
1991-07-15560593558585796,0001,170
1991-07-12551570550560545,0001,120
1991-07-11544550540549211,0001,098
1991-07-10528544525540296,0001,080
1991-07-09520529500518650,0001,036
1991-07-08550551520521500,0001,042
1991-07-05575576551560310,0001,120
1991-07-04585589578580199,0001,160
1991-07-03608620595599323,0001,198
1991-07-02612620611612128,0001,224
1991-07-01610610600602368,0001,204
1991-06-28619619588595206,0001,190
1991-06-27610614600609180,0001,218
1991-06-26608620605610162,0001,220
1991-06-25614615600615248,0001,230
1991-06-24624624601620333,0001,240
1991-06-21611615606615718,0001,230
1991-06-20610614600610683,0001,220
1991-06-19620620610611540,0001,222
1991-06-18643643623623247,0001,246
1991-06-17645645630644211,0001,288
1991-06-14631651621650966,0001,300
1991-06-13643648637638871,0001,276
1991-06-126596716466585,389,0001,316
1991-06-116106496106492,674,0001,298
1991-06-10620620607620406,0001,240
1991-06-07610623600622406,0001,244
1991-06-06610610590600259,0001,200
1991-06-05620620602602185,0001,204
1991-06-0460661160661096,0001,220
1991-06-03625630605606186,0001,212
1991-05-31630635615625630,0001,250
1991-05-30630631620626361,0001,252
1991-05-296196306186301,165,0001,260
1991-05-28591614591614703,0001,228
1991-05-27609609588589229,0001,178
1991-05-24601605598599181,0001,198
1991-05-23596602592602237,0001,204
1991-05-22590601590596158,0001,192
1991-05-21586600583590124,0001,180
1991-05-20600600586588115,0001,176
1991-05-17593602593602156,0001,204
1991-05-16600607595595226,0001,190
1991-05-15605607600607315,0001,214
1991-05-14610612605607204,0001,214
1991-05-13615615605615119,0001,230
1991-05-10621621610615253,0001,230
1991-05-09619619611615240,0001,230
1991-05-08610622610620208,0001,240
1991-05-07620624620620131,0001,240
1991-05-02630635618618344,0001,236
1991-05-01635635621630291,0001,260
1991-04-30625626620625438,0001,250
1991-04-26625627616625449,0001,250
1991-04-25628633615618417,0001,236
1991-04-24641644630633261,0001,266
1991-04-23636643636641619,0001,282
1991-04-22651653640646896,0001,292
1991-04-196416626386542,543,0001,308
1991-04-186566566406411,048,0001,282
1991-04-176336526326461,507,0001,292
1991-04-16616627616625467,0001,250
1991-04-15630632614614134,0001,228
1991-04-12612628601628301,0001,256
1991-04-11625637615621572,0001,242
1991-04-10609630608628310,0001,256
1991-04-09608619608609238,0001,218
1991-04-08610627610613374,0001,226
1991-04-05614616604610423,0001,220
1991-04-04607615603604211,0001,208
1991-04-03610618605617627,0001,234
1991-04-02610610591600317,0001,200
1991-04-01600610596600224,0001,200
1991-03-29594603594600333,0001,200
1991-03-28587600584592401,0001,184
1991-03-27609609591591218,0001,182
1991-03-26602615590599309,0001,198
1991-03-25599620599600719,0001,200
1991-03-22602611596599648,0001,198
1991-03-20611622602602710,0001,204
1991-03-19635635624628385,0001,256
1991-03-18645645634638429,0001,276
1991-03-15629650626645595,0001,290
1991-03-14625640625628346,0001,256
1991-03-13624630622624528,0001,248
1991-03-12630630620627670,0001,254
1991-03-11640640630640486,0001,280
1991-03-08613651613640720,0001,280
1991-03-07629630616620596,0001,240
1991-03-06631647628631473,0001,262
1991-03-05645646630630596,0001,260
1991-03-04655660645655310,0001,310
1991-03-01685687660661861,0001,322
1991-02-286827036736794,604,0001,358
1991-02-276306726256622,206,0001,324
1991-02-266596596306391,187,0001,278
1991-02-25620655613649529,0001,298
1991-02-22625650620626438,0001,252
1991-02-21631650625630781,0001,260
1991-02-206506746306411,197,0001,282
1991-02-196256716256512,900,0001,302
1991-02-186006256006241,298,0001,248
1991-02-15601601586592576,0001,184
1991-02-146106156006001,132,0001,200
1991-02-13615625596600825,0001,200
1991-02-126046266046252,785,0001,250
1991-02-085645855645844,099,0001,168
1991-02-075365655355542,226,0001,108
1991-02-065125315125191,177,0001,038
1991-02-05482502482502538,0001,004
1991-02-04482482472482252,000964
1991-02-01481485472472365,000944
1991-01-31495501483483303,000966
1991-01-30491491490490178,000980
1991-01-29495500490490239,000980
1991-01-28504504493498124,000996
1991-01-25498500493495211,000990
1991-01-24499502493496256,000992
1991-01-23497499492499125,000998
1991-01-22509509495507179,0001,014
1991-01-21510519500507168,0001,014
1991-01-18531541508515661,0001,030
1991-01-17492536480521822,0001,042
1991-01-16510510491491213,000982
1991-01-14500519487515519,0001,030
1991-01-11495519490510754,0001,020
1991-01-10494505485485382,000970
1991-01-09493500491495475,000990
1991-01-08510518496498424,000996
1991-01-07520520511511181,0001,022
1991-01-04518530517520194,0001,040

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