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
1994-12-3050050149550186,0001,002
1994-12-2949149648749597,000990
1994-12-28495502495501351,0001,002
1994-12-27485488481488287,000976
1994-12-26470485465485532,000970
1994-12-224604624594601,042,000920
1994-12-214574644574601,015,000920
1994-12-20458458450451577,000902
1994-12-19470470454456241,000912
1994-12-16468470461466237,000932
1994-12-1546946946646671,000932
1994-12-1447047046546890,000936
1994-12-13475475467470242,000940
1994-12-12483483475475101,000950
1994-12-09485485475478761,000956
1994-12-08486486481483277,000966
1994-12-07490491488491366,000982
1994-12-06494494491492161,000984
1994-12-05490495490491302,000982
1994-12-02491492491491199,000982
1994-12-0149249649149161,000982
1994-11-30491497490497295,000994
1994-11-29491491486487162,000974
1994-11-28490495481481269,000962
1994-11-25506508495495566,000990
1994-11-24509510505506379,0001,012
1994-11-22529529510522938,0001,044
1994-11-21531531529531499,0001,062
1994-11-18529530524530314,0001,060
1994-11-17520526520522127,0001,044
1994-11-16515521515519166,0001,038
1994-11-15508520504520162,0001,040
1994-11-14502517502507239,0001,014
1994-11-11512514502504585,0001,008
1994-11-10526526506510592,0001,020
1994-11-09527527518525272,0001,050
1994-11-08530532526530280,0001,060
1994-11-075355385335351,128,0001,070
1994-11-04533537533535333,0001,070
1994-11-02532532525531496,0001,062
1994-11-01532533530532167,0001,064
1994-10-31533537531535281,0001,070
1994-10-28535539532537252,0001,074
1994-10-27530535530534565,0001,068
1994-10-26528533527532822,0001,064
1994-10-25530535529535401,0001,070
1994-10-24523533523533472,0001,066
1994-10-21530533528533308,0001,066
1994-10-20524538523536502,0001,072
1994-10-19527527520527165,0001,054
1994-10-18535536531531552,0001,062
1994-10-17521539521530305,0001,060
1994-10-14535535521530756,0001,060
1994-10-13516536513535711,0001,070
1994-10-12506513506507406,0001,014
1994-10-1150350650350588,0001,010
1994-10-07504513499513366,0001,026
1994-10-06510510503504391,0001,008
1994-10-05508508504506165,0001,012
1994-10-04512512508509131,0001,018
1994-10-03512514510512311,0001,024
1994-09-30514516512514344,0001,028
1994-09-29521522517517332,0001,034
1994-09-28518522515522361,0001,044
1994-09-27517520514517149,0001,034
1994-09-26521521515517278,0001,034
1994-09-22529529521522364,0001,044
1994-09-21518523518522502,0001,044
1994-09-20521524518523568,0001,046
1994-09-19515520515518222,0001,036
1994-09-16520524518518402,0001,036
1994-09-14525525521521285,0001,042
1994-09-13525525520521461,0001,042
1994-09-12525531515527785,0001,054
1994-09-09520532516532955,0001,064
1994-09-08516517506510413,0001,020
1994-09-075235235075103,221,0001,020
1994-09-065105235065223,168,0001,044
1994-09-05521525520520317,0001,040
1994-09-02527529523529206,0001,058
1994-09-01528528523525169,0001,050
1994-08-31522528521527459,0001,054
1994-08-30519523519521248,0001,042
1994-08-2952652651851995,0001,038
1994-08-26523527520524543,0001,048
1994-08-25528528520523194,0001,046
1994-08-24530532523527964,0001,054
1994-08-23539539528535450,0001,070
1994-08-2254154253253798,0001,074
1994-08-19541544537541628,0001,082
1994-08-18544548543543553,0001,086
1994-08-17550550544549930,0001,098
1994-08-165405475395451,938,0001,090
1994-08-15530539530539332,0001,078
1994-08-12535537530530415,0001,060
1994-08-11536541536538696,0001,076
1994-08-105385435355401,992,0001,080
1994-08-095325385285381,717,0001,076
1994-08-085255405255383,039,0001,076
1994-08-055165285165271,789,0001,054
1994-08-04512522511513959,0001,026
1994-08-03510510508510191,0001,020
1994-08-02509516509516143,0001,032
1994-08-01514515508509175,0001,018
1994-07-29506507502504381,0001,008
1994-07-28508508503506619,0001,012
1994-07-27513513505510747,0001,020
1994-07-26515519514518605,0001,036
1994-07-255245255135161,249,0001,032
1994-07-22525526521521576,0001,042
1994-07-215285285225261,644,0001,052
1994-07-205235285215281,460,0001,056
1994-07-195205285145171,431,0001,034
1994-07-185165305165181,337,0001,036
1994-07-155145255145242,070,0001,048
1994-07-145125225085091,930,0001,018
1994-07-134975084965021,086,0001,004
1994-07-12495495486487630,000974
1994-07-114754854744811,083,000962
1994-07-08475475465465192,000930
1994-07-07476481475475160,000950
1994-07-06477481476476145,000952
1994-07-05475480475480248,000960
1994-07-04475476474475374,000950
1994-07-01485485475480132,000960
1994-06-30490490481485246,000970
1994-06-29490494489489170,000978
1994-06-28494499488499214,000998
1994-06-27491496486489230,000978
1994-06-24506507500506306,0001,012
1994-06-23501503499503191,0001,006
1994-06-22492506490491327,000982
1994-06-21502507498507219,0001,014
1994-06-20524524507507394,0001,014
1994-06-17506519506517260,0001,034
1994-06-16515524510510462,0001,020
1994-06-15520520504510461,0001,020
1994-06-14524524516520952,0001,040
1994-06-13528528523524829,0001,048
1994-06-105285305235301,768,0001,060
1994-06-095305325235312,010,0001,062
1994-06-085135335125292,122,0001,058
1994-06-07512518511512678,0001,024
1994-06-06510523510520944,0001,040
1994-06-03505514505513848,0001,026
1994-06-025095155035131,134,0001,026
1994-06-01511512502509749,0001,018
1994-05-31499510499501790,0001,002
1994-05-30502510498498674,000996
1994-05-275095125005122,043,0001,024
1994-05-265005074975071,370,0001,014
1994-05-254845054844951,747,000990
1994-05-24483485480482441,000964
1994-05-23472485472483227,000966
1994-05-20470474461472231,000944
1994-05-19472473462470216,000940
1994-05-18471473470472314,000944
1994-05-17465470465470263,000940
1994-05-16474476465470340,000940
1994-05-13477480472474514,000948
1994-05-12485486475479735,000958
1994-05-114764904724841,789,000968
1994-05-10460471458471665,000942
1994-05-09460460458459196,000918
1994-05-0645846045546081,000920
1994-05-02455456453453127,000906
1994-04-28458458447457188,000914
1994-04-27441458441458248,000916
1994-04-26444447439440144,000880
1994-04-25443447438439120,000878
1994-04-22443448438448326,000896
1994-04-21457459436448345,000896
1994-04-20460461457457281,000914
1994-04-19451463450461189,000922
1994-04-18455465454460418,000920
1994-04-15450459445458313,000916
1994-04-14450455445455185,000910
1994-04-13437455437450151,000900
1994-04-12440440433435136,000870
1994-04-11435445435437261,000874
1994-04-08450455432440235,000880
1994-04-07448455441455223,000910
1994-04-06448455444450196,000900
1994-04-05433439431439178,000878
1994-04-04432445432443224,000886
1994-04-01438448430447216,000894
1994-03-31436443436438319,000876
1994-03-30430441426441232,000882
1994-03-29436441430430113,000860
1994-03-28446465443461283,000922
1994-03-25430450427450359,000900
1994-03-24447447430435283,000870
1994-03-23455455447447167,000894
1994-03-22449452447450307,000900
1994-03-18460461451452303,000904
1994-03-17468469450461429,000922
1994-03-16452463447463453,000926
1994-03-15448454446447611,000894
1994-03-14431440430438257,000876
1994-03-11430433426430722,000860
1994-03-10433438425430246,000860
1994-03-09424432420432154,000864
1994-03-08425439420437308,000874
1994-03-07434439425425267,000850
1994-03-04425440425439320,000878
1994-03-03427432418418315,000836
1994-03-02431449431442408,000884
1994-03-01432440432435306,000870
1994-02-28425439420430810,000860
1994-02-25415415410415711,000830
1994-02-24411424411420851,000840
1994-02-23411415408409310,000818
1994-02-22415428415417380,000834
1994-02-21415430410425366,000850
1994-02-18421430421429359,000858
1994-02-17434434426426248,000852
1994-02-16435449432444289,000888
1994-02-15425435425435294,000870
1994-02-14460462450455216,000910
1994-02-10463480458480336,000960
1994-02-09466470455455338,000910
1994-02-084624704614631,030,000926
1994-02-07465470458465442,000930
1994-02-04459485455478989,000956
1994-02-03461464457460826,000920
1994-02-02448455448455864,000910
1994-02-014454574404431,136,000886
1994-01-31430435426435810,000870
1994-01-28416419404410219,000820
1994-01-27426426410411244,000822
1994-01-26418426415424825,000848
1994-01-25416420405416425,000832
1994-01-24409420403420715,000840
1994-01-214254384254381,889,000876
1994-01-20410418405414757,000828
1994-01-19393410392405531,000810
1994-01-18390390385388151,000776
1994-01-17391392385385211,000770
1994-01-14390399378396317,000792
1994-01-13395402390390613,000780
1994-01-12368390367390425,000780
1994-01-11358368358367343,000734
1994-01-10360367355363203,000726
1994-01-07345362345362204,000724
1994-01-06360364348350201,000700
1994-01-05350360346360246,000720
1994-01-04335350335350180,000700

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