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
