4182 三菱ガス化学(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	385	385	379	384	80,000	768
1992-12-29	390	390	379	385	49,000	770
1992-12-28	384	389	380	380	39,000	760
1992-12-25	388	389	383	389	126,000	778
1992-12-24	388	390	384	388	71,000	776
1992-12-22	391	391	388	389	96,000	778
1992-12-21	402	402	386	390	113,000	780
1992-12-18	395	400	390	400	356,000	800
1992-12-17	393	393	385	385	138,000	770
1992-12-16	393	398	392	398	448,000	796
1992-12-15	396	397	392	396	310,000	792
1992-12-14	401	401	396	400	141,000	800
1992-12-11	396	397	395	396	520,000	792
1992-12-10	390	400	388	396	554,000	792
1992-12-09	380	385	379	380	387,000	760
1992-12-08	387	392	371	371	294,000	742
1992-12-07	392	395	390	392	75,000	784
1992-12-04	392	395	392	392	101,000	784
1992-12-03	393	395	390	392	122,000	784
1992-12-02	386	394	386	392	263,000	784
1992-12-01	395	395	386	386	127,000	772
1992-11-30	393	393	385	390	105,000	780
1992-11-27	390	393	385	393	211,000	786
1992-11-26	385	395	381	395	420,000	790
1992-11-25	383	385	381	385	173,000	770
1992-11-24	390	393	382	383	194,000	766
1992-11-20	392	392	375	380	424,000	760
1992-11-19	387	392	384	392	163,000	784
1992-11-18	366	395	362	393	263,000	786
1992-11-17	371	372	366	370	134,000	740
1992-11-16	367	380	367	375	67,000	750
1992-11-13	372	375	366	367	269,000	734
1992-11-12	376	377	372	372	431,000	744
1992-11-11	386	386	378	379	598,000	758
1992-11-10	395	396	382	382	349,000	764
1992-11-09	410	410	398	400	309,000	800
1992-11-06	414	415	413	414	158,000	828
1992-11-05	429	429	413	414	206,000	828
1992-11-04	425	429	415	427	149,000	854
1992-11-02	426	426	416	420	185,000	840
1992-10-30	422	427	415	427	663,000	854
1992-10-29	422	431	419	422	764,000	844
1992-10-28	412	421	412	412	140,000	824
1992-10-27	407	420	407	407	69,000	814
1992-10-26	411	415	407	407	183,000	814
1992-10-23	417	417	408	408	139,000	816
1992-10-22	422	422	409	409	210,000	818
1992-10-21	430	430	421	422	228,000	844
1992-10-20	417	425	410	422	326,000	844
1992-10-19	416	418	414	416	244,000	832
1992-10-16	416	426	416	416	419,000	832
1992-10-15	413	420	412	416	253,000	832
1992-10-14	410	414	407	413	255,000	826
1992-10-13	403	408	400	400	120,000	800
1992-10-12	400	405	395	398	119,000	796
1992-10-09	400	400	395	395	95,000	790
1992-10-08	400	400	395	399	105,000	798
1992-10-07	400	405	395	395	490,000	790
1992-10-06	405	410	400	405	311,000	810
1992-10-05	413	418	405	415	189,000	830
1992-10-02	406	411	403	403	189,000	806
1992-10-01	415	420	404	411	340,000	822
1992-09-30	425	425	421	425	195,000	850
1992-09-29	430	432	422	430	93,000	860
1992-09-28	430	435	428	435	85,000	870
1992-09-25	430	433	428	430	372,000	860
1992-09-24	435	436	426	435	475,000	870
1992-09-22	420	434	420	426	244,000	852
1992-09-21	423	434	423	430	103,000	860
1992-09-18	424	424	416	420	164,000	840
1992-09-17	422	425	417	424	192,000	848
1992-09-16	435	439	422	422	204,000	844
1992-09-14	436	447	436	440	98,000	880
1992-09-11	447	450	441	441	283,000	882
1992-09-10	454	460	451	452	290,000	904
1992-09-09	441	449	441	449	367,000	898
1992-09-08	446	450	438	450	93,000	900
1992-09-07	444	449	440	441	285,000	882
1992-09-04	450	470	449	449	795,000	898
1992-09-03	441	454	432	452	637,000	904
1992-09-02	448	448	430	431	324,000	862
1992-09-01	470	470	446	448	245,000	896
1992-08-31	460	470	447	460	400,000	920
1992-08-28	445	476	439	452	460,000	904
1992-08-27	419	449	419	441	377,000	882
1992-08-26	415	424	415	424	323,000	848
1992-08-25	416	420	415	415	313,000	830
1992-08-24	415	440	414	435	500,000	870
1992-08-21	383	405	383	405	294,000	810
1992-08-20	370	390	366	383	244,000	766
1992-08-19	351	361	345	360	257,000	720
1992-08-17	365	375	364	366	197,000	732
1992-08-14	352	365	350	360	229,000	720
1992-08-13	351	355	345	353	144,000	706
1992-08-12	372	373	340	351	324,000	702
1992-08-11	380	384	373	373	120,000	746
1992-08-10	397	397	371	382	324,000	764
1992-08-07	412	412	398	409	213,000	818
1992-08-06	412	415	412	412	160,000	824
1992-08-05	407	408	405	407	53,000	814
1992-08-04	409	418	407	407	81,000	814
1992-08-03	415	420	408	419	132,000	838
1992-07-31	408	424	406	408	200,000	816
1992-07-30	393	409	393	409	290,000	818
1992-07-29	406	406	380	386	160,000	772
1992-07-28	414	419	403	419	106,000	838
1992-07-27	429	431	410	423	88,000	846
1992-07-24	429	429	420	421	135,000	842
1992-07-23	420	433	420	428	194,000	856
1992-07-22	433	433	425	428	74,000	856
1992-07-21	437	442	430	442	157,000	884
1992-07-20	452	452	441	442	111,000	884
1992-07-17	471	471	452	467	190,000	934
1992-07-16	475	476	471	473	296,000	946
1992-07-15	455	470	455	470	187,000	940
1992-07-14	464	464	451	452	40,000	904
1992-07-13	451	470	451	470	92,000	940
1992-07-10	465	465	450	454	81,000	908
1992-07-09	450	470	447	470	214,000	940
1992-07-08	455	455	448	455	106,000	910
1992-07-07	463	475	453	460	125,000	920
1992-07-06	462	470	452	468	130,000	936
1992-07-03	478	480	465	467	216,000	934
1992-07-02	439	473	438	473	322,000	946
1992-07-01	436	440	426	435	108,000	870
1992-06-30	430	440	425	440	122,000	880
1992-06-29	431	431	420	420	200,000	840
1992-06-26	440	440	426	426	241,000	852
1992-06-25	440	440	425	430	539,000	860
1992-06-24	458	458	440	441	136,000	882
1992-06-23	468	468	441	448	101,000	896
1992-06-22	473	473	451	459	50,000	918
1992-06-19	450	463	441	463	328,000	926
1992-06-18	445	450	441	443	212,000	886
1992-06-17	460	464	449	450	188,000	900
1992-06-16	474	477	461	464	511,000	928
1992-06-15	497	497	479	479	263,000	958
1992-06-12	503	503	489	493	349,000	986
1992-06-11	496	501	496	501	121,000	1,002
1992-06-10	493	504	490	495	426,000	990
1992-06-09	494	497	490	495	394,000	990
1992-06-08	500	500	486	495	306,000	990
1992-06-05	515	515	502	505	608,000	1,010
1992-06-04	530	530	515	525	180,000	1,050
1992-06-03	530	533	520	530	196,000	1,060
1992-06-02	523	531	516	530	370,000	1,060
1992-06-01	519	530	519	523	530,000	1,046
1992-05-29	519	531	519	525	815,000	1,050
1992-05-28	520	527	514	525	889,000	1,050
1992-05-27	542	553	513	523	2,050,000	1,046
1992-05-26	518	541	518	536	911,000	1,072
1992-05-25	520	530	518	518	227,000	1,036
1992-05-22	522	532	516	530	1,034,000	1,060
1992-05-21	540	555	531	532	2,426,000	1,064
1992-05-20	529	549	516	547	2,333,000	1,094
1992-05-19	510	526	510	522	1,049,000	1,044
1992-05-18	495	515	489	505	539,000	1,010
1992-05-15	519	519	485	485	944,000	970
1992-05-14	530	532	516	521	1,291,000	1,042
1992-05-13	500	534	498	520	2,215,000	1,040
1992-05-12	501	505	500	500	1,231,000	1,000
1992-05-11	499	509	495	496	1,302,000	992
1992-05-08	475	494	473	490	722,000	980
1992-05-07	460	475	460	475	821,000	950
1992-05-06	450	460	445	455	246,000	910
1992-05-01	461	463	445	445	177,000	890
1992-04-30	465	465	456	461	475,000	922
1992-04-28	450	468	442	460	912,000	920
1992-04-27	447	451	442	449	157,000	898
1992-04-24	465	465	442	442	356,000	884
1992-04-23	453	464	440	460	569,000	920
1992-04-22	455	455	440	451	543,000	902
1992-04-21	448	463	445	446	824,000	892
1992-04-20	461	470	446	449	1,045,000	898
1992-04-17	445	495	445	460	2,761,000	920
1992-04-16	445	452	440	440	586,000	880
1992-04-15	426	455	426	435	478,000	870
1992-04-14	408	435	408	426	170,000	852
1992-04-13	423	427	422	423	331,000	846
1992-04-10	395	433	392	423	395,000	846
1992-04-09	383	398	374	391	578,000	782
1992-04-08	401	401	379	385	300,000	770
1992-04-07	420	425	411	425	338,000	850
1992-04-06	416	425	412	425	105,000	850
1992-04-03	419	422	410	410	416,000	820
1992-04-02	411	423	406	423	674,000	846
1992-04-01	441	441	411	418	490,000	836
1992-03-31	445	451	443	445	219,000	890
1992-03-30	449	449	442	442	74,000	884
1992-03-27	455	455	450	450	157,000	900
1992-03-26	453	458	450	450	267,000	900
1992-03-25	455	459	451	451	159,000	902
1992-03-24	463	463	453	453	325,000	906
1992-03-23	460	467	460	467	459,000	934
1992-03-19	432	456	432	455	1,487,000	910
1992-03-18	461	464	431	431	499,000	862
1992-03-17	470	472	464	464	408,000	928
1992-03-16	472	485	470	472	247,000	944
1992-03-13	471	480	470	471	341,000	942
1992-03-12	480	480	470	475	348,000	950
1992-03-11	483	488	481	481	237,000	962
1992-03-10	490	490	483	489	181,000	978
1992-03-09	491	496	486	490	353,000	980
1992-03-06	499	514	490	491	620,000	982
1992-03-05	493	500	492	492	344,000	984
1992-03-04	490	494	485	487	473,000	974
1992-03-03	496	500	482	482	690,000	964
1992-03-02	503	510	503	506	152,000	1,012
1992-02-28	504	504	500	503	104,000	1,006
1992-02-27	507	514	505	509	219,000	1,018
1992-02-26	500	505	499	504	232,000	1,008
1992-02-25	505	505	500	500	68,000	1,000
1992-02-24	510	515	508	509	68,000	1,018
1992-02-21	515	515	500	509	79,000	1,018
1992-02-20	510	511	510	510	174,000	1,020
1992-02-19	510	514	500	510	261,000	1,020
1992-02-18	510	515	505	505	211,000	1,010
1992-02-17	507	513	505	509	135,000	1,018
1992-02-14	511	520	506	507	71,000	1,014
1992-02-13	515	525	510	525	41,000	1,050
1992-02-12	536	536	515	515	100,000	1,030
1992-02-10	536	538	527	536	137,000	1,072
1992-02-07	537	544	536	536	71,000	1,072
1992-02-06	548	548	536	543	78,000	1,086
1992-02-05	536	550	536	550	49,000	1,100
1992-02-04	536	552	536	552	129,000	1,104
1992-02-03	550	552	536	552	163,000	1,104
1992-01-31	536	553	526	550	390,000	1,100
1992-01-30	515	530	514	528	150,000	1,056
1992-01-29	515	515	512	515	157,000	1,030
1992-01-28	510	515	510	510	160,000	1,020
1992-01-27	510	520	510	520	140,000	1,040
1992-01-24	510	517	510	516	119,000	1,032
1992-01-23	509	522	509	517	401,000	1,034
1992-01-22	492	507	489	500	411,000	1,000
1992-01-21	496	499	480	490	179,000	980
1992-01-20	511	511	498	500	251,000	1,000
1992-01-17	501	515	500	511	338,000	1,022
1992-01-16	511	512	500	505	233,000	1,010
1992-01-14	509	520	501	511	188,000	1,022
1992-01-13	506	512	501	511	201,000	1,022
1992-01-10	506	511	501	506	56,000	1,012
1992-01-09	510	534	509	534	121,000	1,068
1992-01-08	532	532	515	515	94,000	1,030
1992-01-07	530	537	525	530	98,000	1,060
1992-01-06	540	540	531	538	92,000	1,076

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