4182 三菱ガス化学(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 341 | 343 | 330 | 330 | 234,000 | 660 |
| 1993-12-29 | 343 | 343 | 330 | 336 | 392,000 | 672 |
| 1993-12-28 | 328 | 330 | 325 | 329 | 323,000 | 658 |
| 1993-12-27 | 330 | 333 | 323 | 329 | 242,000 | 658 |
| 1993-12-24 | 346 | 350 | 343 | 343 | 181,000 | 686 |
| 1993-12-22 | 353 | 359 | 350 | 358 | 149,000 | 716 |
| 1993-12-21 | 355 | 360 | 346 | 360 | 247,000 | 720 |
| 1993-12-20 | 374 | 374 | 352 | 352 | 278,000 | 704 |
| 1993-12-17 | 370 | 375 | 361 | 368 | 387,000 | 736 |
| 1993-12-16 | 362 | 365 | 360 | 365 | 317,000 | 730 |
| 1993-12-15 | 352 | 360 | 351 | 352 | 422,000 | 704 |
| 1993-12-14 | 376 | 376 | 360 | 360 | 96,000 | 720 |
| 1993-12-13 | 376 | 379 | 370 | 370 | 140,000 | 740 |
| 1993-12-10 | 370 | 385 | 366 | 371 | 590,000 | 742 |
| 1993-12-09 | 365 | 375 | 359 | 372 | 353,000 | 744 |
| 1993-12-08 | 365 | 365 | 350 | 355 | 218,000 | 710 |
| 1993-12-07 | 356 | 367 | 353 | 355 | 180,000 | 710 |
| 1993-12-06 | 369 | 369 | 350 | 351 | 245,000 | 702 |
| 1993-12-03 | 401 | 401 | 382 | 389 | 375,000 | 778 |
| 1993-12-02 | 386 | 416 | 385 | 405 | 402,000 | 810 |
| 1993-12-01 | 370 | 383 | 360 | 383 | 109,000 | 766 |
| 1993-11-30 | 357 | 368 | 350 | 365 | 219,000 | 730 |
| 1993-11-29 | 362 | 362 | 345 | 352 | 377,000 | 704 |
| 1993-11-26 | 377 | 381 | 362 | 362 | 210,000 | 724 |
| 1993-11-25 | 382 | 382 | 377 | 382 | 316,000 | 764 |
| 1993-11-24 | 398 | 404 | 377 | 377 | 227,000 | 754 |
| 1993-11-22 | 399 | 400 | 390 | 395 | 258,000 | 790 |
| 1993-11-19 | 424 | 424 | 408 | 408 | 366,000 | 816 |
| 1993-11-18 | 415 | 424 | 415 | 424 | 149,000 | 848 |
| 1993-11-17 | 408 | 416 | 408 | 415 | 94,000 | 830 |
| 1993-11-16 | 401 | 412 | 401 | 407 | 205,000 | 814 |
| 1993-11-15 | 414 | 414 | 405 | 411 | 240,000 | 822 |
| 1993-11-12 | 404 | 416 | 404 | 415 | 448,000 | 830 |
| 1993-11-11 | 418 | 418 | 405 | 407 | 342,000 | 814 |
| 1993-11-10 | 419 | 420 | 412 | 419 | 635,000 | 838 |
| 1993-11-09 | 421 | 423 | 411 | 419 | 636,000 | 838 |
| 1993-11-08 | 418 | 430 | 415 | 426 | 568,000 | 852 |
| 1993-11-05 | 410 | 415 | 408 | 414 | 603,000 | 828 |
| 1993-11-04 | 421 | 421 | 405 | 405 | 296,000 | 810 |
| 1993-11-02 | 427 | 430 | 422 | 422 | 323,000 | 844 |
| 1993-11-01 | 436 | 436 | 428 | 428 | 517,000 | 856 |
| 1993-10-29 | 440 | 440 | 428 | 435 | 539,000 | 870 |
| 1993-10-28 | 452 | 452 | 439 | 439 | 420,000 | 878 |
| 1993-10-27 | 455 | 455 | 444 | 452 | 502,000 | 904 |
| 1993-10-26 | 453 | 458 | 451 | 457 | 501,000 | 914 |
| 1993-10-25 | 471 | 473 | 447 | 448 | 829,000 | 896 |
| 1993-10-22 | 476 | 480 | 470 | 471 | 392,000 | 942 |
| 1993-10-21 | 478 | 478 | 470 | 474 | 219,000 | 948 |
| 1993-10-20 | 490 | 490 | 478 | 478 | 218,000 | 956 |
| 1993-10-19 | 474 | 485 | 470 | 485 | 249,000 | 970 |
| 1993-10-18 | 480 | 480 | 470 | 471 | 140,000 | 942 |
| 1993-10-15 | 483 | 483 | 471 | 471 | 228,000 | 942 |
| 1993-10-14 | 478 | 480 | 470 | 479 | 389,000 | 958 |
| 1993-10-13 | 491 | 494 | 481 | 482 | 565,000 | 964 |
| 1993-10-12 | 490 | 490 | 480 | 490 | 272,000 | 980 |
| 1993-10-08 | 479 | 482 | 472 | 472 | 229,000 | 944 |
| 1993-10-07 | 472 | 479 | 470 | 474 | 248,000 | 948 |
| 1993-10-06 | 469 | 475 | 465 | 467 | 183,000 | 934 |
| 1993-10-05 | 465 | 470 | 465 | 469 | 110,000 | 938 |
| 1993-10-04 | 472 | 472 | 465 | 468 | 152,000 | 936 |
| 1993-10-01 | 484 | 484 | 470 | 472 | 147,000 | 944 |
| 1993-09-30 | 480 | 490 | 479 | 484 | 123,000 | 968 |
| 1993-09-29 | 471 | 479 | 466 | 479 | 97,000 | 958 |
| 1993-09-28 | 474 | 479 | 473 | 474 | 174,000 | 948 |
| 1993-09-27 | 487 | 487 | 473 | 474 | 173,000 | 948 |
| 1993-09-24 | 487 | 490 | 481 | 487 | 216,000 | 974 |
| 1993-09-22 | 490 | 500 | 485 | 487 | 161,000 | 974 |
| 1993-09-21 | 507 | 507 | 495 | 495 | 235,000 | 990 |
| 1993-09-20 | 508 | 509 | 500 | 500 | 217,000 | 1,000 |
| 1993-09-17 | 509 | 509 | 500 | 508 | 110,000 | 1,016 |
| 1993-09-16 | 514 | 514 | 504 | 510 | 225,000 | 1,020 |
| 1993-09-14 | 517 | 517 | 503 | 505 | 212,000 | 1,010 |
| 1993-09-13 | 519 | 519 | 506 | 509 | 141,000 | 1,018 |
| 1993-09-10 | 519 | 519 | 501 | 511 | 356,000 | 1,022 |
| 1993-09-09 | 506 | 507 | 498 | 502 | 141,000 | 1,004 |
| 1993-09-08 | 506 | 509 | 505 | 507 | 574,000 | 1,014 |
| 1993-09-07 | 499 | 500 | 493 | 499 | 207,000 | 998 |
| 1993-09-06 | 500 | 505 | 495 | 499 | 121,000 | 998 |
| 1993-09-03 | 504 | 510 | 495 | 500 | 342,000 | 1,000 |
| 1993-09-02 | 503 | 505 | 500 | 502 | 97,000 | 1,004 |
| 1993-09-01 | 506 | 510 | 502 | 505 | 166,000 | 1,010 |
| 1993-08-31 | 505 | 512 | 503 | 512 | 194,000 | 1,024 |
| 1993-08-30 | 505 | 505 | 500 | 504 | 87,000 | 1,008 |
| 1993-08-27 | 499 | 502 | 494 | 502 | 215,000 | 1,004 |
| 1993-08-26 | 505 | 505 | 490 | 492 | 246,000 | 984 |
| 1993-08-25 | 510 | 510 | 502 | 502 | 110,000 | 1,004 |
| 1993-08-24 | 513 | 513 | 500 | 502 | 158,000 | 1,004 |
| 1993-08-23 | 513 | 513 | 505 | 505 | 56,000 | 1,010 |
| 1993-08-20 | 509 | 513 | 506 | 513 | 102,000 | 1,026 |
| 1993-08-19 | 512 | 513 | 506 | 507 | 129,000 | 1,014 |
| 1993-08-18 | 518 | 518 | 506 | 506 | 198,000 | 1,012 |
| 1993-08-17 | 515 | 518 | 511 | 512 | 194,000 | 1,024 |
| 1993-08-16 | 513 | 516 | 508 | 515 | 144,000 | 1,030 |
| 1993-08-13 | 510 | 510 | 506 | 508 | 336,000 | 1,016 |
| 1993-08-12 | 513 | 521 | 506 | 510 | 313,000 | 1,020 |
| 1993-08-11 | 508 | 520 | 507 | 511 | 452,000 | 1,022 |
| 1993-08-10 | 505 | 508 | 505 | 506 | 95,000 | 1,012 |
| 1993-08-09 | 501 | 510 | 501 | 505 | 114,000 | 1,010 |
| 1993-08-06 | 510 | 510 | 501 | 501 | 117,000 | 1,002 |
| 1993-08-05 | 515 | 516 | 506 | 506 | 294,000 | 1,012 |
| 1993-08-04 | 505 | 520 | 505 | 515 | 279,000 | 1,030 |
| 1993-08-03 | 516 | 522 | 514 | 515 | 280,000 | 1,030 |
| 1993-08-02 | 519 | 522 | 515 | 515 | 392,000 | 1,030 |
| 1993-07-30 | 516 | 521 | 514 | 519 | 523,000 | 1,038 |
| 1993-07-29 | 510 | 524 | 510 | 520 | 919,000 | 1,040 |
| 1993-07-28 | 494 | 506 | 491 | 501 | 508,000 | 1,002 |
| 1993-07-27 | 491 | 495 | 489 | 495 | 146,000 | 990 |
| 1993-07-26 | 491 | 500 | 491 | 500 | 122,000 | 1,000 |
| 1993-07-23 | 498 | 504 | 495 | 495 | 128,000 | 990 |
| 1993-07-22 | 501 | 509 | 501 | 508 | 234,000 | 1,016 |
| 1993-07-21 | 506 | 509 | 501 | 501 | 215,000 | 1,002 |
| 1993-07-20 | 521 | 521 | 507 | 509 | 330,000 | 1,018 |
| 1993-07-19 | 512 | 519 | 510 | 511 | 123,000 | 1,022 |
| 1993-07-16 | 510 | 520 | 510 | 510 | 166,000 | 1,020 |
| 1993-07-15 | 521 | 525 | 515 | 515 | 277,000 | 1,030 |
| 1993-07-14 | 523 | 523 | 511 | 515 | 163,000 | 1,030 |
| 1993-07-13 | 515 | 524 | 515 | 524 | 238,000 | 1,048 |
| 1993-07-12 | 508 | 518 | 508 | 515 | 190,000 | 1,030 |
| 1993-07-09 | 510 | 520 | 506 | 518 | 309,000 | 1,036 |
| 1993-07-08 | 505 | 515 | 505 | 513 | 269,000 | 1,026 |
| 1993-07-07 | 508 | 515 | 507 | 509 | 302,000 | 1,018 |
| 1993-07-06 | 510 | 520 | 506 | 511 | 331,000 | 1,022 |
| 1993-07-05 | 515 | 521 | 503 | 505 | 368,000 | 1,010 |
| 1993-07-02 | 529 | 535 | 508 | 525 | 1,621,000 | 1,050 |
| 1993-07-01 | 541 | 542 | 526 | 536 | 4,063,000 | 1,072 |
| 1993-06-30 | 481 | 490 | 480 | 484 | 147,000 | 968 |
| 1993-06-29 | 481 | 484 | 476 | 480 | 179,000 | 960 |
| 1993-06-28 | 489 | 489 | 480 | 485 | 138,000 | 970 |
| 1993-06-25 | 489 | 490 | 485 | 485 | 141,000 | 970 |
| 1993-06-24 | 483 | 489 | 481 | 489 | 159,000 | 978 |
| 1993-06-23 | 485 | 485 | 475 | 478 | 122,000 | 956 |
| 1993-06-22 | 460 | 480 | 460 | 480 | 426,000 | 960 |
| 1993-06-21 | 500 | 500 | 456 | 460 | 291,000 | 920 |
| 1993-06-18 | 514 | 514 | 500 | 501 | 253,000 | 1,002 |
| 1993-06-17 | 514 | 515 | 500 | 505 | 510,000 | 1,010 |
| 1993-06-16 | 510 | 516 | 493 | 516 | 737,000 | 1,032 |
| 1993-06-15 | 530 | 530 | 498 | 500 | 512,000 | 1,000 |
| 1993-06-14 | 537 | 537 | 520 | 520 | 1,044,000 | 1,040 |
| 1993-06-11 | 500 | 531 | 500 | 527 | 3,990,000 | 1,054 |
| 1993-06-10 | 505 | 510 | 495 | 495 | 119,000 | 990 |
| 1993-06-08 | 509 | 510 | 505 | 505 | 299,000 | 1,010 |
| 1993-06-07 | 505 | 510 | 505 | 510 | 203,000 | 1,020 |
| 1993-06-04 | 508 | 520 | 506 | 510 | 489,000 | 1,020 |
| 1993-06-03 | 507 | 512 | 505 | 506 | 409,000 | 1,012 |
| 1993-06-02 | 517 | 519 | 507 | 512 | 691,000 | 1,024 |
| 1993-06-01 | 515 | 518 | 505 | 512 | 219,000 | 1,024 |
| 1993-05-31 | 517 | 518 | 507 | 510 | 221,000 | 1,020 |
| 1993-05-28 | 520 | 522 | 507 | 516 | 632,000 | 1,032 |
| 1993-05-27 | 504 | 515 | 504 | 515 | 774,000 | 1,030 |
| 1993-05-26 | 500 | 504 | 499 | 499 | 272,000 | 998 |
| 1993-05-25 | 500 | 505 | 495 | 498 | 337,000 | 996 |
| 1993-05-24 | 499 | 503 | 490 | 500 | 276,000 | 1,000 |
| 1993-05-21 | 484 | 488 | 481 | 488 | 212,000 | 976 |
| 1993-05-20 | 487 | 498 | 482 | 489 | 188,000 | 978 |
| 1993-05-19 | 488 | 490 | 480 | 485 | 197,000 | 970 |
| 1993-05-18 | 491 | 495 | 490 | 490 | 172,000 | 980 |
| 1993-05-17 | 494 | 505 | 491 | 497 | 198,000 | 994 |
| 1993-05-14 | 497 | 509 | 493 | 494 | 498,000 | 988 |
| 1993-05-13 | 497 | 497 | 491 | 497 | 304,000 | 994 |
| 1993-05-12 | 509 | 509 | 495 | 497 | 352,000 | 994 |
| 1993-05-11 | 509 | 512 | 505 | 505 | 461,000 | 1,010 |
| 1993-05-10 | 510 | 512 | 500 | 509 | 481,000 | 1,018 |
| 1993-05-07 | 515 | 515 | 507 | 512 | 543,000 | 1,024 |
| 1993-05-06 | 518 | 519 | 511 | 518 | 1,253,000 | 1,036 |
| 1993-04-30 | 485 | 519 | 485 | 519 | 4,362,000 | 1,038 |
| 1993-04-28 | 475 | 481 | 470 | 481 | 1,337,000 | 962 |
| 1993-04-27 | 451 | 475 | 451 | 470 | 827,000 | 940 |
| 1993-04-26 | 456 | 456 | 450 | 455 | 123,000 | 910 |
| 1993-04-23 | 453 | 456 | 450 | 456 | 150,000 | 912 |
| 1993-04-22 | 456 | 462 | 453 | 458 | 149,000 | 916 |
| 1993-04-21 | 462 | 465 | 453 | 456 | 594,000 | 912 |
| 1993-04-20 | 451 | 462 | 447 | 460 | 666,000 | 920 |
| 1993-04-19 | 454 | 455 | 446 | 446 | 200,000 | 892 |
| 1993-04-16 | 459 | 460 | 449 | 450 | 585,000 | 900 |
| 1993-04-15 | 455 | 463 | 451 | 459 | 306,000 | 918 |
| 1993-04-14 | 460 | 463 | 456 | 456 | 456,000 | 912 |
| 1993-04-13 | 455 | 464 | 455 | 456 | 477,000 | 912 |
| 1993-04-12 | 458 | 462 | 451 | 454 | 93,000 | 908 |
| 1993-04-09 | 468 | 468 | 458 | 463 | 385,000 | 926 |
| 1993-04-08 | 465 | 472 | 453 | 460 | 461,000 | 920 |
| 1993-04-07 | 470 | 474 | 467 | 467 | 875,000 | 934 |
| 1993-04-06 | 465 | 475 | 460 | 467 | 1,398,000 | 934 |
| 1993-04-05 | 444 | 470 | 438 | 460 | 1,717,000 | 920 |
| 1993-04-02 | 441 | 448 | 435 | 444 | 1,422,000 | 888 |
| 1993-04-01 | 435 | 444 | 433 | 436 | 686,000 | 872 |
| 1993-03-31 | 430 | 452 | 429 | 440 | 1,551,000 | 880 |
| 1993-03-30 | 431 | 432 | 421 | 429 | 858,000 | 858 |
| 1993-03-29 | 414 | 431 | 410 | 431 | 1,513,000 | 862 |
| 1993-03-26 | 395 | 412 | 395 | 412 | 1,350,000 | 824 |
| 1993-03-25 | 373 | 385 | 373 | 382 | 136,000 | 764 |
| 1993-03-24 | 376 | 377 | 371 | 371 | 359,000 | 742 |
| 1993-03-23 | 381 | 385 | 376 | 376 | 278,000 | 752 |
| 1993-03-22 | 382 | 387 | 382 | 385 | 121,000 | 770 |
| 1993-03-19 | 393 | 395 | 387 | 387 | 235,000 | 774 |
| 1993-03-18 | 383 | 393 | 383 | 393 | 389,000 | 786 |
| 1993-03-17 | 376 | 381 | 375 | 380 | 88,000 | 760 |
| 1993-03-16 | 378 | 381 | 375 | 376 | 162,000 | 752 |
| 1993-03-15 | 380 | 383 | 375 | 377 | 49,000 | 754 |
| 1993-03-12 | 374 | 386 | 374 | 385 | 566,000 | 770 |
| 1993-03-11 | 373 | 374 | 370 | 370 | 126,000 | 740 |
| 1993-03-10 | 366 | 374 | 366 | 371 | 149,000 | 742 |
| 1993-03-09 | 370 | 374 | 364 | 370 | 318,000 | 740 |
| 1993-03-08 | 347 | 361 | 346 | 359 | 585,000 | 718 |
| 1993-03-05 | 350 | 350 | 346 | 347 | 140,000 | 694 |
| 1993-03-04 | 345 | 350 | 345 | 350 | 246,000 | 700 |
| 1993-03-03 | 351 | 355 | 350 | 355 | 214,000 | 710 |
| 1993-03-02 | 356 | 356 | 352 | 355 | 136,000 | 710 |
| 1993-03-01 | 360 | 360 | 355 | 356 | 83,000 | 712 |
| 1993-02-26 | 364 | 365 | 358 | 364 | 353,000 | 728 |
| 1993-02-25 | 360 | 366 | 360 | 364 | 317,000 | 728 |
| 1993-02-24 | 361 | 364 | 361 | 363 | 99,000 | 726 |
| 1993-02-23 | 368 | 368 | 365 | 365 | 151,000 | 730 |
| 1993-02-22 | 371 | 371 | 367 | 368 | 61,000 | 736 |
| 1993-02-19 | 375 | 375 | 371 | 371 | 251,000 | 742 |
| 1993-02-18 | 372 | 375 | 371 | 372 | 224,000 | 744 |
| 1993-02-17 | 375 | 375 | 370 | 375 | 65,000 | 750 |
| 1993-02-16 | 376 | 380 | 373 | 376 | 943,000 | 752 |
| 1993-02-15 | 376 | 377 | 370 | 376 | 134,000 | 752 |
| 1993-02-12 | 371 | 377 | 371 | 372 | 101,000 | 744 |
| 1993-02-10 | 380 | 381 | 371 | 371 | 284,000 | 742 |
| 1993-02-09 | 380 | 380 | 369 | 373 | 74,000 | 746 |
| 1993-02-08 | 383 | 383 | 371 | 371 | 159,000 | 742 |
| 1993-02-05 | 380 | 383 | 376 | 380 | 144,000 | 760 |
| 1993-02-04 | 379 | 382 | 373 | 376 | 96,000 | 752 |
| 1993-02-03 | 380 | 382 | 373 | 378 | 141,000 | 756 |
| 1993-02-02 | 377 | 379 | 371 | 376 | 85,000 | 752 |
| 1993-02-01 | 370 | 377 | 370 | 377 | 93,000 | 754 |
| 1993-01-29 | 377 | 380 | 371 | 380 | 184,000 | 760 |
| 1993-01-28 | 365 | 377 | 363 | 377 | 212,000 | 754 |
| 1993-01-27 | 365 | 365 | 360 | 365 | 126,000 | 730 |
| 1993-01-26 | 360 | 360 | 358 | 360 | 123,000 | 720 |
| 1993-01-25 | 364 | 365 | 360 | 361 | 162,000 | 722 |
| 1993-01-22 | 364 | 364 | 363 | 364 | 64,000 | 728 |
| 1993-01-21 | 369 | 369 | 365 | 366 | 67,000 | 732 |
| 1993-01-20 | 380 | 382 | 370 | 370 | 129,000 | 740 |
| 1993-01-19 | 378 | 378 | 370 | 370 | 112,000 | 740 |
| 1993-01-18 | 370 | 371 | 368 | 371 | 132,000 | 742 |
| 1993-01-14 | 369 | 372 | 368 | 372 | 201,000 | 744 |
| 1993-01-13 | 372 | 372 | 368 | 369 | 97,000 | 738 |
| 1993-01-12 | 374 | 375 | 370 | 372 | 152,000 | 744 |
| 1993-01-11 | 384 | 384 | 370 | 379 | 122,000 | 758 |
| 1993-01-08 | 386 | 390 | 380 | 380 | 230,000 | 760 |
| 1993-01-07 | 381 | 389 | 380 | 385 | 73,000 | 770 |
| 1993-01-06 | 377 | 381 | 377 | 380 | 169,000 | 760 |
| 1993-01-05 | 378 | 378 | 375 | 378 | 150,000 | 756 |
| 1993-01-04 | 379 | 379 | 378 | 378 | 36,000 | 756 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
