4182 三菱ガス化学(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 500 | 501 | 495 | 501 | 86,000 | 1,002 |
| 1994-12-29 | 491 | 496 | 487 | 495 | 97,000 | 990 |
| 1994-12-28 | 495 | 502 | 495 | 501 | 351,000 | 1,002 |
| 1994-12-27 | 485 | 488 | 481 | 488 | 287,000 | 976 |
| 1994-12-26 | 470 | 485 | 465 | 485 | 532,000 | 970 |
| 1994-12-22 | 460 | 462 | 459 | 460 | 1,042,000 | 920 |
| 1994-12-21 | 457 | 464 | 457 | 460 | 1,015,000 | 920 |
| 1994-12-20 | 458 | 458 | 450 | 451 | 577,000 | 902 |
| 1994-12-19 | 470 | 470 | 454 | 456 | 241,000 | 912 |
| 1994-12-16 | 468 | 470 | 461 | 466 | 237,000 | 932 |
| 1994-12-15 | 469 | 469 | 466 | 466 | 71,000 | 932 |
| 1994-12-14 | 470 | 470 | 465 | 468 | 90,000 | 936 |
| 1994-12-13 | 475 | 475 | 467 | 470 | 242,000 | 940 |
| 1994-12-12 | 483 | 483 | 475 | 475 | 101,000 | 950 |
| 1994-12-09 | 485 | 485 | 475 | 478 | 761,000 | 956 |
| 1994-12-08 | 486 | 486 | 481 | 483 | 277,000 | 966 |
| 1994-12-07 | 490 | 491 | 488 | 491 | 366,000 | 982 |
| 1994-12-06 | 494 | 494 | 491 | 492 | 161,000 | 984 |
| 1994-12-05 | 490 | 495 | 490 | 491 | 302,000 | 982 |
| 1994-12-02 | 491 | 492 | 491 | 491 | 199,000 | 982 |
| 1994-12-01 | 492 | 496 | 491 | 491 | 61,000 | 982 |
| 1994-11-30 | 491 | 497 | 490 | 497 | 295,000 | 994 |
| 1994-11-29 | 491 | 491 | 486 | 487 | 162,000 | 974 |
| 1994-11-28 | 490 | 495 | 481 | 481 | 269,000 | 962 |
| 1994-11-25 | 506 | 508 | 495 | 495 | 566,000 | 990 |
| 1994-11-24 | 509 | 510 | 505 | 506 | 379,000 | 1,012 |
| 1994-11-22 | 529 | 529 | 510 | 522 | 938,000 | 1,044 |
| 1994-11-21 | 531 | 531 | 529 | 531 | 499,000 | 1,062 |
| 1994-11-18 | 529 | 530 | 524 | 530 | 314,000 | 1,060 |
| 1994-11-17 | 520 | 526 | 520 | 522 | 127,000 | 1,044 |
| 1994-11-16 | 515 | 521 | 515 | 519 | 166,000 | 1,038 |
| 1994-11-15 | 508 | 520 | 504 | 520 | 162,000 | 1,040 |
| 1994-11-14 | 502 | 517 | 502 | 507 | 239,000 | 1,014 |
| 1994-11-11 | 512 | 514 | 502 | 504 | 585,000 | 1,008 |
| 1994-11-10 | 526 | 526 | 506 | 510 | 592,000 | 1,020 |
| 1994-11-09 | 527 | 527 | 518 | 525 | 272,000 | 1,050 |
| 1994-11-08 | 530 | 532 | 526 | 530 | 280,000 | 1,060 |
| 1994-11-07 | 535 | 538 | 533 | 535 | 1,128,000 | 1,070 |
| 1994-11-04 | 533 | 537 | 533 | 535 | 333,000 | 1,070 |
| 1994-11-02 | 532 | 532 | 525 | 531 | 496,000 | 1,062 |
| 1994-11-01 | 532 | 533 | 530 | 532 | 167,000 | 1,064 |
| 1994-10-31 | 533 | 537 | 531 | 535 | 281,000 | 1,070 |
| 1994-10-28 | 535 | 539 | 532 | 537 | 252,000 | 1,074 |
| 1994-10-27 | 530 | 535 | 530 | 534 | 565,000 | 1,068 |
| 1994-10-26 | 528 | 533 | 527 | 532 | 822,000 | 1,064 |
| 1994-10-25 | 530 | 535 | 529 | 535 | 401,000 | 1,070 |
| 1994-10-24 | 523 | 533 | 523 | 533 | 472,000 | 1,066 |
| 1994-10-21 | 530 | 533 | 528 | 533 | 308,000 | 1,066 |
| 1994-10-20 | 524 | 538 | 523 | 536 | 502,000 | 1,072 |
| 1994-10-19 | 527 | 527 | 520 | 527 | 165,000 | 1,054 |
| 1994-10-18 | 535 | 536 | 531 | 531 | 552,000 | 1,062 |
| 1994-10-17 | 521 | 539 | 521 | 530 | 305,000 | 1,060 |
| 1994-10-14 | 535 | 535 | 521 | 530 | 756,000 | 1,060 |
| 1994-10-13 | 516 | 536 | 513 | 535 | 711,000 | 1,070 |
| 1994-10-12 | 506 | 513 | 506 | 507 | 406,000 | 1,014 |
| 1994-10-11 | 503 | 506 | 503 | 505 | 88,000 | 1,010 |
| 1994-10-07 | 504 | 513 | 499 | 513 | 366,000 | 1,026 |
| 1994-10-06 | 510 | 510 | 503 | 504 | 391,000 | 1,008 |
| 1994-10-05 | 508 | 508 | 504 | 506 | 165,000 | 1,012 |
| 1994-10-04 | 512 | 512 | 508 | 509 | 131,000 | 1,018 |
| 1994-10-03 | 512 | 514 | 510 | 512 | 311,000 | 1,024 |
| 1994-09-30 | 514 | 516 | 512 | 514 | 344,000 | 1,028 |
| 1994-09-29 | 521 | 522 | 517 | 517 | 332,000 | 1,034 |
| 1994-09-28 | 518 | 522 | 515 | 522 | 361,000 | 1,044 |
| 1994-09-27 | 517 | 520 | 514 | 517 | 149,000 | 1,034 |
| 1994-09-26 | 521 | 521 | 515 | 517 | 278,000 | 1,034 |
| 1994-09-22 | 529 | 529 | 521 | 522 | 364,000 | 1,044 |
| 1994-09-21 | 518 | 523 | 518 | 522 | 502,000 | 1,044 |
| 1994-09-20 | 521 | 524 | 518 | 523 | 568,000 | 1,046 |
| 1994-09-19 | 515 | 520 | 515 | 518 | 222,000 | 1,036 |
| 1994-09-16 | 520 | 524 | 518 | 518 | 402,000 | 1,036 |
| 1994-09-14 | 525 | 525 | 521 | 521 | 285,000 | 1,042 |
| 1994-09-13 | 525 | 525 | 520 | 521 | 461,000 | 1,042 |
| 1994-09-12 | 525 | 531 | 515 | 527 | 785,000 | 1,054 |
| 1994-09-09 | 520 | 532 | 516 | 532 | 955,000 | 1,064 |
| 1994-09-08 | 516 | 517 | 506 | 510 | 413,000 | 1,020 |
| 1994-09-07 | 523 | 523 | 507 | 510 | 3,221,000 | 1,020 |
| 1994-09-06 | 510 | 523 | 506 | 522 | 3,168,000 | 1,044 |
| 1994-09-05 | 521 | 525 | 520 | 520 | 317,000 | 1,040 |
| 1994-09-02 | 527 | 529 | 523 | 529 | 206,000 | 1,058 |
| 1994-09-01 | 528 | 528 | 523 | 525 | 169,000 | 1,050 |
| 1994-08-31 | 522 | 528 | 521 | 527 | 459,000 | 1,054 |
| 1994-08-30 | 519 | 523 | 519 | 521 | 248,000 | 1,042 |
| 1994-08-29 | 526 | 526 | 518 | 519 | 95,000 | 1,038 |
| 1994-08-26 | 523 | 527 | 520 | 524 | 543,000 | 1,048 |
| 1994-08-25 | 528 | 528 | 520 | 523 | 194,000 | 1,046 |
| 1994-08-24 | 530 | 532 | 523 | 527 | 964,000 | 1,054 |
| 1994-08-23 | 539 | 539 | 528 | 535 | 450,000 | 1,070 |
| 1994-08-22 | 541 | 542 | 532 | 537 | 98,000 | 1,074 |
| 1994-08-19 | 541 | 544 | 537 | 541 | 628,000 | 1,082 |
| 1994-08-18 | 544 | 548 | 543 | 543 | 553,000 | 1,086 |
| 1994-08-17 | 550 | 550 | 544 | 549 | 930,000 | 1,098 |
| 1994-08-16 | 540 | 547 | 539 | 545 | 1,938,000 | 1,090 |
| 1994-08-15 | 530 | 539 | 530 | 539 | 332,000 | 1,078 |
| 1994-08-12 | 535 | 537 | 530 | 530 | 415,000 | 1,060 |
| 1994-08-11 | 536 | 541 | 536 | 538 | 696,000 | 1,076 |
| 1994-08-10 | 538 | 543 | 535 | 540 | 1,992,000 | 1,080 |
| 1994-08-09 | 532 | 538 | 528 | 538 | 1,717,000 | 1,076 |
| 1994-08-08 | 525 | 540 | 525 | 538 | 3,039,000 | 1,076 |
| 1994-08-05 | 516 | 528 | 516 | 527 | 1,789,000 | 1,054 |
| 1994-08-04 | 512 | 522 | 511 | 513 | 959,000 | 1,026 |
| 1994-08-03 | 510 | 510 | 508 | 510 | 191,000 | 1,020 |
| 1994-08-02 | 509 | 516 | 509 | 516 | 143,000 | 1,032 |
| 1994-08-01 | 514 | 515 | 508 | 509 | 175,000 | 1,018 |
| 1994-07-29 | 506 | 507 | 502 | 504 | 381,000 | 1,008 |
| 1994-07-28 | 508 | 508 | 503 | 506 | 619,000 | 1,012 |
| 1994-07-27 | 513 | 513 | 505 | 510 | 747,000 | 1,020 |
| 1994-07-26 | 515 | 519 | 514 | 518 | 605,000 | 1,036 |
| 1994-07-25 | 524 | 525 | 513 | 516 | 1,249,000 | 1,032 |
| 1994-07-22 | 525 | 526 | 521 | 521 | 576,000 | 1,042 |
| 1994-07-21 | 528 | 528 | 522 | 526 | 1,644,000 | 1,052 |
| 1994-07-20 | 523 | 528 | 521 | 528 | 1,460,000 | 1,056 |
| 1994-07-19 | 520 | 528 | 514 | 517 | 1,431,000 | 1,034 |
| 1994-07-18 | 516 | 530 | 516 | 518 | 1,337,000 | 1,036 |
| 1994-07-15 | 514 | 525 | 514 | 524 | 2,070,000 | 1,048 |
| 1994-07-14 | 512 | 522 | 508 | 509 | 1,930,000 | 1,018 |
| 1994-07-13 | 497 | 508 | 496 | 502 | 1,086,000 | 1,004 |
| 1994-07-12 | 495 | 495 | 486 | 487 | 630,000 | 974 |
| 1994-07-11 | 475 | 485 | 474 | 481 | 1,083,000 | 962 |
| 1994-07-08 | 475 | 475 | 465 | 465 | 192,000 | 930 |
| 1994-07-07 | 476 | 481 | 475 | 475 | 160,000 | 950 |
| 1994-07-06 | 477 | 481 | 476 | 476 | 145,000 | 952 |
| 1994-07-05 | 475 | 480 | 475 | 480 | 248,000 | 960 |
| 1994-07-04 | 475 | 476 | 474 | 475 | 374,000 | 950 |
| 1994-07-01 | 485 | 485 | 475 | 480 | 132,000 | 960 |
| 1994-06-30 | 490 | 490 | 481 | 485 | 246,000 | 970 |
| 1994-06-29 | 490 | 494 | 489 | 489 | 170,000 | 978 |
| 1994-06-28 | 494 | 499 | 488 | 499 | 214,000 | 998 |
| 1994-06-27 | 491 | 496 | 486 | 489 | 230,000 | 978 |
| 1994-06-24 | 506 | 507 | 500 | 506 | 306,000 | 1,012 |
| 1994-06-23 | 501 | 503 | 499 | 503 | 191,000 | 1,006 |
| 1994-06-22 | 492 | 506 | 490 | 491 | 327,000 | 982 |
| 1994-06-21 | 502 | 507 | 498 | 507 | 219,000 | 1,014 |
| 1994-06-20 | 524 | 524 | 507 | 507 | 394,000 | 1,014 |
| 1994-06-17 | 506 | 519 | 506 | 517 | 260,000 | 1,034 |
| 1994-06-16 | 515 | 524 | 510 | 510 | 462,000 | 1,020 |
| 1994-06-15 | 520 | 520 | 504 | 510 | 461,000 | 1,020 |
| 1994-06-14 | 524 | 524 | 516 | 520 | 952,000 | 1,040 |
| 1994-06-13 | 528 | 528 | 523 | 524 | 829,000 | 1,048 |
| 1994-06-10 | 528 | 530 | 523 | 530 | 1,768,000 | 1,060 |
| 1994-06-09 | 530 | 532 | 523 | 531 | 2,010,000 | 1,062 |
| 1994-06-08 | 513 | 533 | 512 | 529 | 2,122,000 | 1,058 |
| 1994-06-07 | 512 | 518 | 511 | 512 | 678,000 | 1,024 |
| 1994-06-06 | 510 | 523 | 510 | 520 | 944,000 | 1,040 |
| 1994-06-03 | 505 | 514 | 505 | 513 | 848,000 | 1,026 |
| 1994-06-02 | 509 | 515 | 503 | 513 | 1,134,000 | 1,026 |
| 1994-06-01 | 511 | 512 | 502 | 509 | 749,000 | 1,018 |
| 1994-05-31 | 499 | 510 | 499 | 501 | 790,000 | 1,002 |
| 1994-05-30 | 502 | 510 | 498 | 498 | 674,000 | 996 |
| 1994-05-27 | 509 | 512 | 500 | 512 | 2,043,000 | 1,024 |
| 1994-05-26 | 500 | 507 | 497 | 507 | 1,370,000 | 1,014 |
| 1994-05-25 | 484 | 505 | 484 | 495 | 1,747,000 | 990 |
| 1994-05-24 | 483 | 485 | 480 | 482 | 441,000 | 964 |
| 1994-05-23 | 472 | 485 | 472 | 483 | 227,000 | 966 |
| 1994-05-20 | 470 | 474 | 461 | 472 | 231,000 | 944 |
| 1994-05-19 | 472 | 473 | 462 | 470 | 216,000 | 940 |
| 1994-05-18 | 471 | 473 | 470 | 472 | 314,000 | 944 |
| 1994-05-17 | 465 | 470 | 465 | 470 | 263,000 | 940 |
| 1994-05-16 | 474 | 476 | 465 | 470 | 340,000 | 940 |
| 1994-05-13 | 477 | 480 | 472 | 474 | 514,000 | 948 |
| 1994-05-12 | 485 | 486 | 475 | 479 | 735,000 | 958 |
| 1994-05-11 | 476 | 490 | 472 | 484 | 1,789,000 | 968 |
| 1994-05-10 | 460 | 471 | 458 | 471 | 665,000 | 942 |
| 1994-05-09 | 460 | 460 | 458 | 459 | 196,000 | 918 |
| 1994-05-06 | 458 | 460 | 455 | 460 | 81,000 | 920 |
| 1994-05-02 | 455 | 456 | 453 | 453 | 127,000 | 906 |
| 1994-04-28 | 458 | 458 | 447 | 457 | 188,000 | 914 |
| 1994-04-27 | 441 | 458 | 441 | 458 | 248,000 | 916 |
| 1994-04-26 | 444 | 447 | 439 | 440 | 144,000 | 880 |
| 1994-04-25 | 443 | 447 | 438 | 439 | 120,000 | 878 |
| 1994-04-22 | 443 | 448 | 438 | 448 | 326,000 | 896 |
| 1994-04-21 | 457 | 459 | 436 | 448 | 345,000 | 896 |
| 1994-04-20 | 460 | 461 | 457 | 457 | 281,000 | 914 |
| 1994-04-19 | 451 | 463 | 450 | 461 | 189,000 | 922 |
| 1994-04-18 | 455 | 465 | 454 | 460 | 418,000 | 920 |
| 1994-04-15 | 450 | 459 | 445 | 458 | 313,000 | 916 |
| 1994-04-14 | 450 | 455 | 445 | 455 | 185,000 | 910 |
| 1994-04-13 | 437 | 455 | 437 | 450 | 151,000 | 900 |
| 1994-04-12 | 440 | 440 | 433 | 435 | 136,000 | 870 |
| 1994-04-11 | 435 | 445 | 435 | 437 | 261,000 | 874 |
| 1994-04-08 | 450 | 455 | 432 | 440 | 235,000 | 880 |
| 1994-04-07 | 448 | 455 | 441 | 455 | 223,000 | 910 |
| 1994-04-06 | 448 | 455 | 444 | 450 | 196,000 | 900 |
| 1994-04-05 | 433 | 439 | 431 | 439 | 178,000 | 878 |
| 1994-04-04 | 432 | 445 | 432 | 443 | 224,000 | 886 |
| 1994-04-01 | 438 | 448 | 430 | 447 | 216,000 | 894 |
| 1994-03-31 | 436 | 443 | 436 | 438 | 319,000 | 876 |
| 1994-03-30 | 430 | 441 | 426 | 441 | 232,000 | 882 |
| 1994-03-29 | 436 | 441 | 430 | 430 | 113,000 | 860 |
| 1994-03-28 | 446 | 465 | 443 | 461 | 283,000 | 922 |
| 1994-03-25 | 430 | 450 | 427 | 450 | 359,000 | 900 |
| 1994-03-24 | 447 | 447 | 430 | 435 | 283,000 | 870 |
| 1994-03-23 | 455 | 455 | 447 | 447 | 167,000 | 894 |
| 1994-03-22 | 449 | 452 | 447 | 450 | 307,000 | 900 |
| 1994-03-18 | 460 | 461 | 451 | 452 | 303,000 | 904 |
| 1994-03-17 | 468 | 469 | 450 | 461 | 429,000 | 922 |
| 1994-03-16 | 452 | 463 | 447 | 463 | 453,000 | 926 |
| 1994-03-15 | 448 | 454 | 446 | 447 | 611,000 | 894 |
| 1994-03-14 | 431 | 440 | 430 | 438 | 257,000 | 876 |
| 1994-03-11 | 430 | 433 | 426 | 430 | 722,000 | 860 |
| 1994-03-10 | 433 | 438 | 425 | 430 | 246,000 | 860 |
| 1994-03-09 | 424 | 432 | 420 | 432 | 154,000 | 864 |
| 1994-03-08 | 425 | 439 | 420 | 437 | 308,000 | 874 |
| 1994-03-07 | 434 | 439 | 425 | 425 | 267,000 | 850 |
| 1994-03-04 | 425 | 440 | 425 | 439 | 320,000 | 878 |
| 1994-03-03 | 427 | 432 | 418 | 418 | 315,000 | 836 |
| 1994-03-02 | 431 | 449 | 431 | 442 | 408,000 | 884 |
| 1994-03-01 | 432 | 440 | 432 | 435 | 306,000 | 870 |
| 1994-02-28 | 425 | 439 | 420 | 430 | 810,000 | 860 |
| 1994-02-25 | 415 | 415 | 410 | 415 | 711,000 | 830 |
| 1994-02-24 | 411 | 424 | 411 | 420 | 851,000 | 840 |
| 1994-02-23 | 411 | 415 | 408 | 409 | 310,000 | 818 |
| 1994-02-22 | 415 | 428 | 415 | 417 | 380,000 | 834 |
| 1994-02-21 | 415 | 430 | 410 | 425 | 366,000 | 850 |
| 1994-02-18 | 421 | 430 | 421 | 429 | 359,000 | 858 |
| 1994-02-17 | 434 | 434 | 426 | 426 | 248,000 | 852 |
| 1994-02-16 | 435 | 449 | 432 | 444 | 289,000 | 888 |
| 1994-02-15 | 425 | 435 | 425 | 435 | 294,000 | 870 |
| 1994-02-14 | 460 | 462 | 450 | 455 | 216,000 | 910 |
| 1994-02-10 | 463 | 480 | 458 | 480 | 336,000 | 960 |
| 1994-02-09 | 466 | 470 | 455 | 455 | 338,000 | 910 |
| 1994-02-08 | 462 | 470 | 461 | 463 | 1,030,000 | 926 |
| 1994-02-07 | 465 | 470 | 458 | 465 | 442,000 | 930 |
| 1994-02-04 | 459 | 485 | 455 | 478 | 989,000 | 956 |
| 1994-02-03 | 461 | 464 | 457 | 460 | 826,000 | 920 |
| 1994-02-02 | 448 | 455 | 448 | 455 | 864,000 | 910 |
| 1994-02-01 | 445 | 457 | 440 | 443 | 1,136,000 | 886 |
| 1994-01-31 | 430 | 435 | 426 | 435 | 810,000 | 870 |
| 1994-01-28 | 416 | 419 | 404 | 410 | 219,000 | 820 |
| 1994-01-27 | 426 | 426 | 410 | 411 | 244,000 | 822 |
| 1994-01-26 | 418 | 426 | 415 | 424 | 825,000 | 848 |
| 1994-01-25 | 416 | 420 | 405 | 416 | 425,000 | 832 |
| 1994-01-24 | 409 | 420 | 403 | 420 | 715,000 | 840 |
| 1994-01-21 | 425 | 438 | 425 | 438 | 1,889,000 | 876 |
| 1994-01-20 | 410 | 418 | 405 | 414 | 757,000 | 828 |
| 1994-01-19 | 393 | 410 | 392 | 405 | 531,000 | 810 |
| 1994-01-18 | 390 | 390 | 385 | 388 | 151,000 | 776 |
| 1994-01-17 | 391 | 392 | 385 | 385 | 211,000 | 770 |
| 1994-01-14 | 390 | 399 | 378 | 396 | 317,000 | 792 |
| 1994-01-13 | 395 | 402 | 390 | 390 | 613,000 | 780 |
| 1994-01-12 | 368 | 390 | 367 | 390 | 425,000 | 780 |
| 1994-01-11 | 358 | 368 | 358 | 367 | 343,000 | 734 |
| 1994-01-10 | 360 | 367 | 355 | 363 | 203,000 | 726 |
| 1994-01-07 | 345 | 362 | 345 | 362 | 204,000 | 724 |
| 1994-01-06 | 360 | 364 | 348 | 350 | 201,000 | 700 |
| 1994-01-05 | 350 | 360 | 346 | 360 | 246,000 | 720 |
| 1994-01-04 | 335 | 350 | 335 | 350 | 180,000 | 700 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
