4182 三菱ガス化学(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 468 | 469 | 465 | 465 | 250,000 | 930 |
| 1995-12-28 | 469 | 471 | 467 | 468 | 406,000 | 936 |
| 1995-12-27 | 473 | 473 | 465 | 467 | 249,000 | 934 |
| 1995-12-26 | 472 | 475 | 470 | 475 | 246,000 | 950 |
| 1995-12-25 | 465 | 474 | 465 | 471 | 112,000 | 942 |
| 1995-12-22 | 470 | 470 | 468 | 468 | 250,000 | 936 |
| 1995-12-21 | 463 | 468 | 462 | 466 | 109,000 | 932 |
| 1995-12-20 | 469 | 469 | 463 | 468 | 215,000 | 936 |
| 1995-12-19 | 465 | 465 | 460 | 461 | 217,000 | 922 |
| 1995-12-18 | 465 | 468 | 460 | 465 | 148,000 | 930 |
| 1995-12-15 | 470 | 470 | 461 | 465 | 690,000 | 930 |
| 1995-12-14 | 465 | 469 | 465 | 468 | 257,000 | 936 |
| 1995-12-13 | 460 | 464 | 460 | 460 | 242,000 | 920 |
| 1995-12-12 | 465 | 469 | 450 | 450 | 213,000 | 900 |
| 1995-12-11 | 469 | 469 | 452 | 464 | 344,000 | 928 |
| 1995-12-08 | 469 | 469 | 465 | 468 | 575,000 | 936 |
| 1995-12-07 | 473 | 476 | 471 | 475 | 491,000 | 950 |
| 1995-12-06 | 462 | 472 | 461 | 472 | 663,000 | 944 |
| 1995-12-05 | 461 | 468 | 461 | 462 | 920,000 | 924 |
| 1995-12-04 | 460 | 461 | 458 | 460 | 1,076,000 | 920 |
| 1995-12-01 | 450 | 460 | 446 | 459 | 936,000 | 918 |
| 1995-11-30 | 452 | 452 | 447 | 450 | 432,000 | 900 |
| 1995-11-29 | 453 | 457 | 445 | 445 | 465,000 | 890 |
| 1995-11-28 | 454 | 457 | 451 | 455 | 282,000 | 910 |
| 1995-11-27 | 450 | 460 | 450 | 454 | 546,000 | 908 |
| 1995-11-24 | 450 | 452 | 444 | 451 | 934,000 | 902 |
| 1995-11-22 | 460 | 462 | 453 | 453 | 631,000 | 906 |
| 1995-11-21 | 455 | 462 | 450 | 459 | 1,396,000 | 918 |
| 1995-11-20 | 447 | 453 | 447 | 453 | 1,040,000 | 906 |
| 1995-11-17 | 443 | 445 | 436 | 444 | 127,000 | 888 |
| 1995-11-16 | 436 | 439 | 432 | 438 | 216,000 | 876 |
| 1995-11-15 | 443 | 445 | 436 | 436 | 184,000 | 872 |
| 1995-11-14 | 439 | 445 | 437 | 445 | 359,000 | 890 |
| 1995-11-13 | 440 | 440 | 432 | 437 | 263,000 | 874 |
| 1995-11-10 | 440 | 445 | 431 | 431 | 256,000 | 862 |
| 1995-11-09 | 445 | 449 | 445 | 445 | 165,000 | 890 |
| 1995-11-08 | 449 | 452 | 447 | 450 | 524,000 | 900 |
| 1995-11-07 | 452 | 453 | 447 | 447 | 345,000 | 894 |
| 1995-11-06 | 451 | 456 | 447 | 454 | 454,000 | 908 |
| 1995-11-02 | 447 | 450 | 446 | 449 | 374,000 | 898 |
| 1995-11-01 | 446 | 446 | 439 | 443 | 394,000 | 886 |
| 1995-10-31 | 442 | 447 | 440 | 446 | 430,000 | 892 |
| 1995-10-30 | 442 | 442 | 434 | 440 | 220,000 | 880 |
| 1995-10-27 | 446 | 447 | 444 | 444 | 305,000 | 888 |
| 1995-10-26 | 447 | 447 | 444 | 447 | 452,000 | 894 |
| 1995-10-25 | 452 | 455 | 447 | 447 | 622,000 | 894 |
| 1995-10-24 | 441 | 449 | 440 | 449 | 353,000 | 898 |
| 1995-10-23 | 449 | 453 | 445 | 446 | 995,000 | 892 |
| 1995-10-20 | 440 | 443 | 437 | 438 | 233,000 | 876 |
| 1995-10-19 | 440 | 440 | 437 | 440 | 165,000 | 880 |
| 1995-10-18 | 435 | 437 | 433 | 436 | 686,000 | 872 |
| 1995-10-17 | 442 | 444 | 435 | 435 | 777,000 | 870 |
| 1995-10-16 | 439 | 448 | 438 | 441 | 1,469,000 | 882 |
| 1995-10-13 | 447 | 447 | 439 | 439 | 665,000 | 878 |
| 1995-10-12 | 455 | 460 | 452 | 452 | 448,000 | 904 |
| 1995-10-11 | 440 | 470 | 440 | 459 | 1,485,000 | 918 |
| 1995-10-09 | 439 | 441 | 438 | 440 | 298,000 | 880 |
| 1995-10-06 | 436 | 439 | 435 | 439 | 451,000 | 878 |
| 1995-10-05 | 436 | 440 | 434 | 436 | 324,000 | 872 |
| 1995-10-04 | 437 | 440 | 436 | 439 | 241,000 | 878 |
| 1995-10-03 | 438 | 440 | 432 | 440 | 413,000 | 880 |
| 1995-10-02 | 443 | 443 | 433 | 433 | 175,000 | 866 |
| 1995-09-29 | 437 | 440 | 429 | 438 | 628,000 | 876 |
| 1995-09-28 | 435 | 438 | 431 | 438 | 275,000 | 876 |
| 1995-09-27 | 429 | 434 | 426 | 430 | 354,000 | 860 |
| 1995-09-26 | 426 | 429 | 425 | 426 | 110,000 | 852 |
| 1995-09-25 | 438 | 438 | 425 | 426 | 143,000 | 852 |
| 1995-09-22 | 430 | 440 | 426 | 439 | 945,000 | 878 |
| 1995-09-21 | 433 | 436 | 432 | 434 | 273,000 | 868 |
| 1995-09-20 | 440 | 440 | 431 | 432 | 1,286,000 | 864 |
| 1995-09-19 | 430 | 431 | 425 | 430 | 242,000 | 860 |
| 1995-09-18 | 433 | 436 | 428 | 430 | 960,000 | 860 |
| 1995-09-14 | 436 | 437 | 423 | 430 | 558,000 | 860 |
| 1995-09-13 | 425 | 435 | 422 | 435 | 828,000 | 870 |
| 1995-09-12 | 421 | 427 | 420 | 425 | 584,000 | 850 |
| 1995-09-11 | 415 | 424 | 414 | 416 | 385,000 | 832 |
| 1995-09-08 | 417 | 425 | 412 | 412 | 1,428,000 | 824 |
| 1995-09-07 | 406 | 414 | 406 | 410 | 514,000 | 820 |
| 1995-09-06 | 403 | 410 | 403 | 404 | 208,000 | 808 |
| 1995-09-05 | 409 | 412 | 401 | 405 | 548,000 | 810 |
| 1995-09-04 | 410 | 415 | 403 | 410 | 465,000 | 820 |
| 1995-09-01 | 407 | 415 | 401 | 415 | 408,000 | 830 |
| 1995-08-31 | 408 | 424 | 408 | 410 | 1,018,000 | 820 |
| 1995-08-30 | 409 | 415 | 406 | 412 | 388,000 | 824 |
| 1995-08-29 | 410 | 417 | 408 | 410 | 780,000 | 820 |
| 1995-08-28 | 409 | 412 | 405 | 411 | 469,000 | 822 |
| 1995-08-25 | 402 | 409 | 400 | 405 | 673,000 | 810 |
| 1995-08-24 | 395 | 400 | 392 | 397 | 480,000 | 794 |
| 1995-08-23 | 395 | 398 | 391 | 395 | 397,000 | 790 |
| 1995-08-22 | 393 | 400 | 385 | 395 | 414,000 | 790 |
| 1995-08-21 | 400 | 400 | 387 | 392 | 238,000 | 784 |
| 1995-08-18 | 387 | 400 | 387 | 400 | 957,000 | 800 |
| 1995-08-17 | 391 | 391 | 380 | 387 | 370,000 | 774 |
| 1995-08-16 | 398 | 409 | 388 | 391 | 1,212,000 | 782 |
| 1995-08-15 | 382 | 389 | 380 | 388 | 470,000 | 776 |
| 1995-08-14 | 378 | 385 | 377 | 385 | 449,000 | 770 |
| 1995-08-11 | 368 | 375 | 367 | 375 | 544,000 | 750 |
| 1995-08-10 | 363 | 368 | 363 | 363 | 215,000 | 726 |
| 1995-08-09 | 368 | 369 | 365 | 368 | 547,000 | 736 |
| 1995-08-08 | 365 | 365 | 362 | 365 | 238,000 | 730 |
| 1995-08-07 | 359 | 362 | 358 | 362 | 450,000 | 724 |
| 1995-08-04 | 359 | 364 | 354 | 354 | 559,000 | 708 |
| 1995-08-03 | 365 | 367 | 353 | 356 | 1,083,000 | 712 |
| 1995-08-02 | 363 | 364 | 360 | 364 | 308,000 | 728 |
| 1995-08-01 | 377 | 377 | 364 | 365 | 293,000 | 730 |
| 1995-07-31 | 374 | 387 | 372 | 377 | 411,000 | 754 |
| 1995-07-28 | 369 | 372 | 367 | 372 | 205,000 | 744 |
| 1995-07-27 | 370 | 378 | 367 | 367 | 117,000 | 734 |
| 1995-07-26 | 372 | 383 | 370 | 370 | 325,000 | 740 |
| 1995-07-25 | 378 | 381 | 371 | 372 | 195,000 | 744 |
| 1995-07-24 | 384 | 384 | 377 | 378 | 221,000 | 756 |
| 1995-07-21 | 382 | 385 | 376 | 376 | 126,000 | 752 |
| 1995-07-20 | 380 | 380 | 374 | 380 | 186,000 | 760 |
| 1995-07-19 | 382 | 390 | 375 | 381 | 407,000 | 762 |
| 1995-07-18 | 397 | 398 | 386 | 387 | 159,000 | 774 |
| 1995-07-17 | 398 | 400 | 390 | 395 | 171,000 | 790 |
| 1995-07-14 | 394 | 394 | 386 | 394 | 154,000 | 788 |
| 1995-07-13 | 395 | 395 | 385 | 386 | 318,000 | 772 |
| 1995-07-12 | 394 | 398 | 378 | 385 | 276,000 | 770 |
| 1995-07-11 | 379 | 394 | 374 | 394 | 235,000 | 788 |
| 1995-07-10 | 395 | 395 | 381 | 381 | 433,000 | 762 |
| 1995-07-07 | 387 | 399 | 378 | 378 | 1,007,000 | 756 |
| 1995-07-06 | 374 | 385 | 373 | 385 | 128,000 | 770 |
| 1995-07-05 | 369 | 380 | 369 | 373 | 243,000 | 746 |
| 1995-07-04 | 357 | 371 | 357 | 366 | 449,000 | 732 |
| 1995-07-03 | 360 | 365 | 360 | 362 | 415,000 | 724 |
| 1995-06-30 | 356 | 360 | 350 | 360 | 174,000 | 720 |
| 1995-06-29 | 356 | 360 | 351 | 351 | 181,000 | 702 |
| 1995-06-28 | 351 | 359 | 350 | 351 | 204,000 | 702 |
| 1995-06-27 | 360 | 365 | 360 | 360 | 140,000 | 720 |
| 1995-06-26 | 375 | 375 | 360 | 363 | 188,000 | 726 |
| 1995-06-23 | 359 | 373 | 359 | 373 | 188,000 | 746 |
| 1995-06-22 | 360 | 366 | 357 | 358 | 84,000 | 716 |
| 1995-06-21 | 355 | 365 | 355 | 360 | 211,000 | 720 |
| 1995-06-20 | 367 | 367 | 358 | 358 | 207,000 | 716 |
| 1995-06-19 | 359 | 359 | 356 | 357 | 99,000 | 714 |
| 1995-06-16 | 360 | 367 | 356 | 356 | 158,000 | 712 |
| 1995-06-15 | 349 | 365 | 345 | 365 | 356,000 | 730 |
| 1995-06-14 | 335 | 345 | 335 | 344 | 442,000 | 688 |
| 1995-06-13 | 335 | 339 | 331 | 335 | 880,000 | 670 |
| 1995-06-12 | 349 | 349 | 335 | 339 | 978,000 | 678 |
| 1995-06-09 | 357 | 360 | 341 | 345 | 981,000 | 690 |
| 1995-06-08 | 365 | 366 | 358 | 360 | 248,000 | 720 |
| 1995-06-07 | 360 | 373 | 360 | 373 | 411,000 | 746 |
| 1995-06-06 | 368 | 368 | 358 | 364 | 185,000 | 728 |
| 1995-06-05 | 368 | 370 | 368 | 368 | 92,000 | 736 |
| 1995-06-02 | 366 | 378 | 365 | 365 | 571,000 | 730 |
| 1995-06-01 | 367 | 368 | 357 | 365 | 327,000 | 730 |
| 1995-05-31 | 374 | 378 | 361 | 366 | 295,000 | 732 |
| 1995-05-30 | 365 | 379 | 365 | 375 | 396,000 | 750 |
| 1995-05-29 | 363 | 371 | 363 | 369 | 381,000 | 738 |
| 1995-05-26 | 363 | 375 | 362 | 375 | 629,000 | 750 |
| 1995-05-25 | 371 | 371 | 362 | 368 | 347,000 | 736 |
| 1995-05-24 | 376 | 377 | 371 | 371 | 290,000 | 742 |
| 1995-05-23 | 376 | 378 | 371 | 378 | 362,000 | 756 |
| 1995-05-22 | 390 | 390 | 371 | 381 | 371,000 | 762 |
| 1995-05-19 | 389 | 392 | 385 | 385 | 532,000 | 770 |
| 1995-05-18 | 394 | 394 | 388 | 394 | 426,000 | 788 |
| 1995-05-17 | 402 | 402 | 391 | 393 | 766,000 | 786 |
| 1995-05-16 | 408 | 408 | 395 | 402 | 481,000 | 804 |
| 1995-05-15 | 403 | 408 | 398 | 408 | 411,000 | 816 |
| 1995-05-12 | 407 | 408 | 400 | 408 | 1,045,000 | 816 |
| 1995-05-11 | 416 | 416 | 400 | 403 | 838,000 | 806 |
| 1995-05-10 | 420 | 422 | 406 | 411 | 1,577,000 | 822 |
| 1995-05-09 | 426 | 432 | 421 | 424 | 2,858,000 | 848 |
| 1995-05-08 | 421 | 423 | 418 | 421 | 815,000 | 842 |
| 1995-05-02 | 410 | 424 | 409 | 424 | 1,519,000 | 848 |
| 1995-05-01 | 409 | 413 | 404 | 408 | 326,000 | 816 |
| 1995-04-28 | 413 | 414 | 407 | 408 | 252,000 | 816 |
| 1995-04-27 | 402 | 415 | 402 | 414 | 149,000 | 828 |
| 1995-04-26 | 410 | 410 | 396 | 400 | 261,000 | 800 |
| 1995-04-25 | 407 | 417 | 405 | 406 | 545,000 | 812 |
| 1995-04-24 | 403 | 407 | 400 | 407 | 567,000 | 814 |
| 1995-04-21 | 394 | 400 | 391 | 400 | 616,000 | 800 |
| 1995-04-20 | 390 | 395 | 385 | 390 | 684,000 | 780 |
| 1995-04-19 | 378 | 385 | 375 | 385 | 673,000 | 770 |
| 1995-04-18 | 380 | 384 | 378 | 378 | 51,000 | 756 |
| 1995-04-17 | 372 | 380 | 370 | 380 | 152,000 | 760 |
| 1995-04-14 | 385 | 386 | 372 | 373 | 181,000 | 746 |
| 1995-04-13 | 383 | 388 | 381 | 385 | 288,000 | 770 |
| 1995-04-12 | 376 | 380 | 373 | 380 | 225,000 | 760 |
| 1995-04-11 | 379 | 379 | 370 | 371 | 218,000 | 742 |
| 1995-04-10 | 373 | 379 | 368 | 379 | 213,000 | 758 |
| 1995-04-07 | 370 | 377 | 364 | 368 | 143,000 | 736 |
| 1995-04-06 | 372 | 372 | 361 | 365 | 555,000 | 730 |
| 1995-04-05 | 376 | 383 | 366 | 372 | 426,000 | 744 |
| 1995-04-04 | 375 | 375 | 365 | 374 | 173,000 | 748 |
| 1995-04-03 | 387 | 387 | 370 | 380 | 254,000 | 760 |
| 1995-03-31 | 395 | 398 | 380 | 385 | 257,000 | 770 |
| 1995-03-30 | 382 | 393 | 379 | 389 | 124,000 | 778 |
| 1995-03-29 | 377 | 384 | 377 | 379 | 150,000 | 758 |
| 1995-03-28 | 370 | 376 | 368 | 376 | 415,000 | 752 |
| 1995-03-27 | 360 | 370 | 360 | 368 | 138,000 | 736 |
| 1995-03-24 | 370 | 370 | 355 | 360 | 334,000 | 720 |
| 1995-03-23 | 374 | 380 | 372 | 372 | 117,000 | 744 |
| 1995-03-22 | 385 | 385 | 379 | 384 | 259,000 | 768 |
| 1995-03-20 | 395 | 395 | 387 | 387 | 140,000 | 774 |
| 1995-03-17 | 394 | 395 | 390 | 390 | 111,000 | 780 |
| 1995-03-16 | 395 | 395 | 391 | 394 | 89,000 | 788 |
| 1995-03-15 | 381 | 395 | 381 | 395 | 249,000 | 790 |
| 1995-03-14 | 395 | 396 | 390 | 396 | 62,000 | 792 |
| 1995-03-13 | 397 | 397 | 385 | 390 | 115,000 | 780 |
| 1995-03-10 | 410 | 410 | 386 | 392 | 739,000 | 784 |
| 1995-03-09 | 415 | 415 | 410 | 410 | 610,000 | 820 |
| 1995-03-08 | 420 | 420 | 410 | 420 | 497,000 | 840 |
| 1995-03-07 | 421 | 428 | 421 | 425 | 281,000 | 850 |
| 1995-03-06 | 416 | 425 | 411 | 425 | 107,000 | 850 |
| 1995-03-03 | 407 | 421 | 405 | 419 | 280,000 | 838 |
| 1995-03-02 | 406 | 414 | 403 | 411 | 181,000 | 822 |
| 1995-03-01 | 395 | 400 | 390 | 391 | 192,000 | 782 |
| 1995-02-28 | 390 | 395 | 385 | 395 | 128,000 | 790 |
| 1995-02-27 | 375 | 380 | 359 | 370 | 241,000 | 740 |
| 1995-02-24 | 396 | 399 | 391 | 393 | 416,000 | 786 |
| 1995-02-23 | 411 | 412 | 397 | 406 | 214,000 | 812 |
| 1995-02-22 | 425 | 430 | 421 | 421 | 362,000 | 842 |
| 1995-02-21 | 428 | 431 | 426 | 426 | 530,000 | 852 |
| 1995-02-20 | 435 | 435 | 427 | 430 | 156,000 | 860 |
| 1995-02-17 | 433 | 440 | 428 | 430 | 417,000 | 860 |
| 1995-02-16 | 426 | 433 | 424 | 430 | 531,000 | 860 |
| 1995-02-15 | 425 | 426 | 417 | 426 | 165,000 | 852 |
| 1995-02-14 | 425 | 427 | 420 | 420 | 256,000 | 840 |
| 1995-02-13 | 427 | 427 | 420 | 425 | 1,070,000 | 850 |
| 1995-02-10 | 420 | 430 | 420 | 421 | 1,171,000 | 842 |
| 1995-02-09 | 422 | 428 | 421 | 423 | 407,000 | 846 |
| 1995-02-08 | 425 | 426 | 420 | 425 | 164,000 | 850 |
| 1995-02-07 | 426 | 426 | 419 | 420 | 205,000 | 840 |
| 1995-02-06 | 426 | 426 | 423 | 426 | 103,000 | 852 |
| 1995-02-03 | 428 | 430 | 411 | 412 | 166,000 | 824 |
| 1995-02-02 | 424 | 437 | 420 | 425 | 139,000 | 850 |
| 1995-02-01 | 425 | 425 | 414 | 419 | 317,000 | 838 |
| 1995-01-31 | 433 | 440 | 419 | 420 | 178,000 | 840 |
| 1995-01-30 | 439 | 452 | 433 | 433 | 350,000 | 866 |
| 1995-01-27 | 432 | 432 | 418 | 426 | 356,000 | 852 |
| 1995-01-26 | 429 | 436 | 420 | 422 | 393,000 | 844 |
| 1995-01-25 | 431 | 441 | 427 | 428 | 634,000 | 856 |
| 1995-01-24 | 417 | 444 | 416 | 436 | 367,000 | 872 |
| 1995-01-23 | 456 | 456 | 416 | 416 | 484,000 | 832 |
| 1995-01-20 | 457 | 460 | 456 | 460 | 516,000 | 920 |
| 1995-01-19 | 456 | 469 | 450 | 460 | 235,000 | 920 |
| 1995-01-18 | 461 | 461 | 452 | 452 | 220,000 | 904 |
| 1995-01-17 | 476 | 481 | 466 | 466 | 443,000 | 932 |
| 1995-01-13 | 470 | 481 | 467 | 481 | 527,000 | 962 |
| 1995-01-12 | 484 | 484 | 470 | 470 | 219,000 | 940 |
| 1995-01-11 | 473 | 480 | 469 | 469 | 353,000 | 938 |
| 1995-01-10 | 476 | 481 | 476 | 481 | 143,000 | 962 |
| 1995-01-09 | 481 | 488 | 481 | 481 | 194,000 | 962 |
| 1995-01-06 | 486 | 486 | 481 | 486 | 61,000 | 972 |
| 1995-01-05 | 490 | 490 | 485 | 487 | 180,000 | 974 |
| 1995-01-04 | 491 | 500 | 491 | 496 | 69,000 | 992 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
