4182 三菱ガス化学(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 415 | 417 | 413 | 417 | 87,000 | 834 |
| 1996-12-27 | 411 | 415 | 410 | 410 | 308,000 | 820 |
| 1996-12-26 | 405 | 410 | 402 | 410 | 396,000 | 820 |
| 1996-12-25 | 400 | 407 | 395 | 402 | 382,000 | 804 |
| 1996-12-24 | 421 | 421 | 400 | 400 | 150,000 | 800 |
| 1996-12-20 | 417 | 430 | 413 | 422 | 293,000 | 844 |
| 1996-12-19 | 444 | 444 | 428 | 442 | 935,000 | 884 |
| 1996-12-18 | 437 | 444 | 433 | 444 | 483,000 | 888 |
| 1996-12-17 | 437 | 444 | 437 | 442 | 494,000 | 884 |
| 1996-12-16 | 446 | 447 | 439 | 440 | 284,000 | 880 |
| 1996-12-13 | 450 | 453 | 440 | 451 | 970,000 | 902 |
| 1996-12-12 | 432 | 448 | 430 | 445 | 496,000 | 890 |
| 1996-12-11 | 435 | 437 | 433 | 435 | 662,000 | 870 |
| 1996-12-10 | 440 | 440 | 434 | 434 | 629,000 | 868 |
| 1996-12-09 | 440 | 442 | 433 | 437 | 266,000 | 874 |
| 1996-12-06 | 447 | 449 | 434 | 435 | 207,000 | 870 |
| 1996-12-05 | 443 | 449 | 439 | 449 | 532,000 | 898 |
| 1996-12-04 | 437 | 445 | 435 | 443 | 498,000 | 886 |
| 1996-12-03 | 436 | 442 | 432 | 442 | 232,000 | 884 |
| 1996-12-02 | 438 | 445 | 438 | 444 | 206,000 | 888 |
| 1996-11-29 | 438 | 442 | 432 | 432 | 313,000 | 864 |
| 1996-11-28 | 442 | 442 | 430 | 430 | 378,000 | 860 |
| 1996-11-27 | 449 | 450 | 444 | 444 | 194,000 | 888 |
| 1996-11-26 | 448 | 455 | 448 | 454 | 465,000 | 908 |
| 1996-11-25 | 457 | 457 | 447 | 447 | 163,000 | 894 |
| 1996-11-22 | 452 | 452 | 445 | 447 | 221,000 | 894 |
| 1996-11-21 | 452 | 457 | 448 | 452 | 531,000 | 904 |
| 1996-11-20 | 462 | 462 | 453 | 457 | 256,000 | 914 |
| 1996-11-19 | 458 | 458 | 445 | 453 | 87,000 | 906 |
| 1996-11-18 | 463 | 463 | 457 | 458 | 297,000 | 916 |
| 1996-11-15 | 465 | 468 | 463 | 463 | 107,000 | 926 |
| 1996-11-14 | 473 | 473 | 462 | 470 | 129,000 | 940 |
| 1996-11-13 | 475 | 475 | 466 | 469 | 223,000 | 938 |
| 1996-11-12 | 465 | 472 | 465 | 472 | 389,000 | 944 |
| 1996-11-11 | 473 | 474 | 464 | 469 | 773,000 | 938 |
| 1996-11-08 | 472 | 473 | 467 | 468 | 499,000 | 936 |
| 1996-11-07 | 480 | 485 | 465 | 474 | 914,000 | 948 |
| 1996-11-06 | 470 | 478 | 470 | 478 | 162,000 | 956 |
| 1996-11-05 | 463 | 472 | 463 | 470 | 299,000 | 940 |
| 1996-11-01 | 462 | 475 | 462 | 466 | 982,000 | 932 |
| 1996-10-31 | 476 | 476 | 461 | 465 | 209,000 | 930 |
| 1996-10-30 | 474 | 476 | 468 | 476 | 465,000 | 952 |
| 1996-10-29 | 466 | 475 | 466 | 474 | 290,000 | 948 |
| 1996-10-28 | 460 | 463 | 459 | 461 | 396,000 | 922 |
| 1996-10-25 | 465 | 466 | 452 | 460 | 318,000 | 920 |
| 1996-10-24 | 461 | 465 | 460 | 465 | 290,000 | 930 |
| 1996-10-23 | 463 | 465 | 455 | 465 | 318,000 | 930 |
| 1996-10-22 | 470 | 475 | 468 | 468 | 500,000 | 936 |
| 1996-10-21 | 472 | 475 | 467 | 475 | 657,000 | 950 |
| 1996-10-18 | 470 | 479 | 470 | 472 | 651,000 | 944 |
| 1996-10-17 | 461 | 470 | 457 | 470 | 1,037,000 | 940 |
| 1996-10-16 | 460 | 462 | 456 | 456 | 959,000 | 912 |
| 1996-10-15 | 462 | 465 | 460 | 465 | 532,000 | 930 |
| 1996-10-14 | 467 | 467 | 458 | 462 | 365,000 | 924 |
| 1996-10-11 | 461 | 468 | 460 | 463 | 274,000 | 926 |
| 1996-10-09 | 470 | 470 | 460 | 463 | 405,000 | 926 |
| 1996-10-08 | 470 | 480 | 469 | 479 | 309,000 | 958 |
| 1996-10-07 | 475 | 480 | 470 | 480 | 206,000 | 960 |
| 1996-10-04 | 471 | 476 | 471 | 473 | 248,000 | 946 |
| 1996-10-03 | 480 | 480 | 472 | 474 | 412,000 | 948 |
| 1996-10-02 | 475 | 480 | 475 | 480 | 297,000 | 960 |
| 1996-10-01 | 480 | 480 | 476 | 480 | 478,000 | 960 |
| 1996-09-30 | 490 | 490 | 475 | 475 | 696,000 | 950 |
| 1996-09-27 | 490 | 490 | 485 | 485 | 698,000 | 970 |
| 1996-09-26 | 490 | 495 | 487 | 490 | 1,174,000 | 980 |
| 1996-09-25 | 473 | 490 | 473 | 490 | 618,000 | 980 |
| 1996-09-24 | 472 | 475 | 468 | 475 | 385,000 | 950 |
| 1996-09-20 | 480 | 480 | 476 | 476 | 652,000 | 952 |
| 1996-09-19 | 485 | 491 | 478 | 481 | 2,545,000 | 962 |
| 1996-09-18 | 462 | 465 | 453 | 455 | 182,000 | 910 |
| 1996-09-17 | 460 | 467 | 460 | 467 | 308,000 | 934 |
| 1996-09-13 | 429 | 457 | 429 | 455 | 375,000 | 910 |
| 1996-09-12 | 441 | 445 | 430 | 434 | 80,000 | 868 |
| 1996-09-11 | 442 | 445 | 436 | 439 | 513,000 | 878 |
| 1996-09-10 | 443 | 444 | 438 | 440 | 236,000 | 880 |
| 1996-09-09 | 443 | 444 | 434 | 438 | 264,000 | 876 |
| 1996-09-06 | 451 | 451 | 443 | 443 | 990,000 | 886 |
| 1996-09-05 | 454 | 455 | 452 | 454 | 351,000 | 908 |
| 1996-09-04 | 445 | 456 | 445 | 454 | 445,000 | 908 |
| 1996-09-03 | 448 | 453 | 447 | 449 | 181,000 | 898 |
| 1996-09-02 | 446 | 447 | 446 | 447 | 526,000 | 894 |
| 1996-08-30 | 444 | 448 | 433 | 448 | 338,000 | 896 |
| 1996-08-29 | 439 | 445 | 438 | 439 | 112,000 | 878 |
| 1996-08-28 | 441 | 455 | 439 | 439 | 226,000 | 878 |
| 1996-08-27 | 442 | 446 | 441 | 441 | 156,000 | 882 |
| 1996-08-26 | 460 | 460 | 446 | 446 | 108,000 | 892 |
| 1996-08-23 | 457 | 460 | 455 | 455 | 370,000 | 910 |
| 1996-08-22 | 455 | 459 | 451 | 457 | 73,000 | 914 |
| 1996-08-21 | 449 | 459 | 447 | 450 | 273,000 | 900 |
| 1996-08-20 | 445 | 448 | 445 | 446 | 674,000 | 892 |
| 1996-08-19 | 446 | 446 | 441 | 445 | 270,000 | 890 |
| 1996-08-16 | 436 | 446 | 436 | 446 | 495,000 | 892 |
| 1996-08-15 | 440 | 444 | 435 | 435 | 174,000 | 870 |
| 1996-08-14 | 434 | 436 | 433 | 435 | 453,000 | 870 |
| 1996-08-13 | 429 | 434 | 429 | 433 | 571,000 | 866 |
| 1996-08-12 | 433 | 433 | 426 | 430 | 219,000 | 860 |
| 1996-08-09 | 434 | 438 | 430 | 433 | 437,000 | 866 |
| 1996-08-08 | 429 | 434 | 428 | 433 | 780,000 | 866 |
| 1996-08-07 | 435 | 436 | 418 | 425 | 305,000 | 850 |
| 1996-08-06 | 441 | 442 | 435 | 435 | 493,000 | 870 |
| 1996-08-05 | 444 | 444 | 440 | 444 | 363,000 | 888 |
| 1996-08-02 | 441 | 441 | 437 | 441 | 370,000 | 882 |
| 1996-08-01 | 436 | 439 | 430 | 436 | 360,000 | 872 |
| 1996-07-31 | 444 | 444 | 430 | 440 | 163,000 | 880 |
| 1996-07-30 | 441 | 441 | 435 | 440 | 218,000 | 880 |
| 1996-07-29 | 451 | 451 | 441 | 441 | 285,000 | 882 |
| 1996-07-26 | 446 | 449 | 443 | 445 | 199,000 | 890 |
| 1996-07-25 | 444 | 450 | 436 | 445 | 453,000 | 890 |
| 1996-07-24 | 450 | 450 | 445 | 445 | 346,000 | 890 |
| 1996-07-23 | 455 | 455 | 444 | 445 | 589,000 | 890 |
| 1996-07-22 | 470 | 472 | 447 | 457 | 670,000 | 914 |
| 1996-07-19 | 468 | 475 | 467 | 475 | 442,000 | 950 |
| 1996-07-18 | 466 | 468 | 465 | 467 | 194,000 | 934 |
| 1996-07-17 | 467 | 468 | 461 | 464 | 246,000 | 928 |
| 1996-07-16 | 462 | 469 | 460 | 465 | 607,000 | 930 |
| 1996-07-15 | 465 | 466 | 462 | 466 | 721,000 | 932 |
| 1996-07-12 | 466 | 468 | 465 | 466 | 396,000 | 932 |
| 1996-07-11 | 469 | 474 | 467 | 467 | 332,000 | 934 |
| 1996-07-10 | 470 | 471 | 465 | 469 | 371,000 | 938 |
| 1996-07-09 | 467 | 469 | 465 | 469 | 308,000 | 938 |
| 1996-07-08 | 471 | 471 | 465 | 467 | 473,000 | 934 |
| 1996-07-05 | 471 | 471 | 465 | 471 | 470,000 | 942 |
| 1996-07-04 | 473 | 473 | 467 | 471 | 221,000 | 942 |
| 1996-07-03 | 468 | 473 | 466 | 473 | 272,000 | 946 |
| 1996-07-02 | 473 | 475 | 471 | 473 | 229,000 | 946 |
| 1996-07-01 | 483 | 483 | 476 | 480 | 375,000 | 960 |
| 1996-06-28 | 476 | 483 | 467 | 483 | 562,000 | 966 |
| 1996-06-27 | 476 | 477 | 471 | 471 | 342,000 | 942 |
| 1996-06-26 | 472 | 475 | 472 | 473 | 416,000 | 946 |
| 1996-06-25 | 483 | 486 | 477 | 477 | 547,000 | 954 |
| 1996-06-24 | 486 | 487 | 483 | 483 | 500,000 | 966 |
| 1996-06-21 | 487 | 487 | 479 | 487 | 383,000 | 974 |
| 1996-06-20 | 485 | 487 | 482 | 487 | 492,000 | 974 |
| 1996-06-19 | 480 | 480 | 476 | 480 | 504,000 | 960 |
| 1996-06-18 | 480 | 481 | 478 | 481 | 294,000 | 962 |
| 1996-06-17 | 479 | 484 | 478 | 478 | 1,098,000 | 956 |
| 1996-06-14 | 475 | 480 | 473 | 479 | 1,528,000 | 958 |
| 1996-06-13 | 473 | 474 | 472 | 473 | 632,000 | 946 |
| 1996-06-12 | 470 | 472 | 467 | 468 | 522,000 | 936 |
| 1996-06-11 | 465 | 465 | 460 | 465 | 640,000 | 930 |
| 1996-06-10 | 465 | 467 | 460 | 465 | 684,000 | 930 |
| 1996-06-07 | 468 | 468 | 461 | 462 | 1,165,000 | 924 |
| 1996-06-06 | 478 | 478 | 466 | 472 | 345,000 | 944 |
| 1996-06-05 | 481 | 481 | 475 | 476 | 634,000 | 952 |
| 1996-06-04 | 481 | 482 | 471 | 478 | 181,000 | 956 |
| 1996-06-03 | 485 | 485 | 478 | 479 | 864,000 | 958 |
| 1996-05-31 | 483 | 485 | 480 | 485 | 414,000 | 970 |
| 1996-05-30 | 488 | 493 | 480 | 481 | 1,047,000 | 962 |
| 1996-05-29 | 489 | 494 | 488 | 493 | 694,000 | 986 |
| 1996-05-28 | 492 | 494 | 490 | 492 | 136,000 | 984 |
| 1996-05-27 | 492 | 493 | 489 | 492 | 700,000 | 984 |
| 1996-05-24 | 499 | 499 | 494 | 494 | 310,000 | 988 |
| 1996-05-23 | 505 | 505 | 494 | 494 | 196,000 | 988 |
| 1996-05-22 | 512 | 517 | 508 | 508 | 450,000 | 1,016 |
| 1996-05-21 | 512 | 516 | 508 | 512 | 267,000 | 1,024 |
| 1996-05-20 | 510 | 515 | 505 | 510 | 132,000 | 1,020 |
| 1996-05-17 | 510 | 514 | 506 | 507 | 303,000 | 1,014 |
| 1996-05-16 | 518 | 520 | 503 | 505 | 791,000 | 1,010 |
| 1996-05-15 | 496 | 514 | 496 | 514 | 304,000 | 1,028 |
| 1996-05-14 | 496 | 498 | 492 | 494 | 152,000 | 988 |
| 1996-05-13 | 505 | 510 | 491 | 491 | 120,000 | 982 |
| 1996-05-10 | 501 | 507 | 491 | 506 | 343,000 | 1,012 |
| 1996-05-09 | 500 | 503 | 490 | 496 | 937,000 | 992 |
| 1996-05-08 | 503 | 506 | 498 | 500 | 693,000 | 1,000 |
| 1996-05-07 | 508 | 508 | 498 | 498 | 1,455,000 | 996 |
| 1996-05-02 | 513 | 513 | 502 | 507 | 748,000 | 1,014 |
| 1996-05-01 | 522 | 522 | 510 | 518 | 573,000 | 1,036 |
| 1996-04-30 | 511 | 520 | 510 | 516 | 823,000 | 1,032 |
| 1996-04-26 | 520 | 520 | 515 | 515 | 695,000 | 1,030 |
| 1996-04-25 | 526 | 528 | 512 | 515 | 610,000 | 1,030 |
| 1996-04-24 | 524 | 535 | 524 | 528 | 815,000 | 1,056 |
| 1996-04-23 | 538 | 540 | 522 | 535 | 1,135,000 | 1,070 |
| 1996-04-22 | 535 | 542 | 534 | 540 | 1,438,000 | 1,080 |
| 1996-04-19 | 510 | 545 | 510 | 545 | 2,388,000 | 1,090 |
| 1996-04-18 | 508 | 508 | 497 | 504 | 480,000 | 1,008 |
| 1996-04-17 | 527 | 528 | 507 | 510 | 638,000 | 1,020 |
| 1996-04-16 | 535 | 535 | 521 | 527 | 880,000 | 1,054 |
| 1996-04-15 | 520 | 528 | 520 | 527 | 1,051,000 | 1,054 |
| 1996-04-12 | 520 | 523 | 513 | 519 | 778,000 | 1,038 |
| 1996-04-11 | 510 | 517 | 503 | 513 | 514,000 | 1,026 |
| 1996-04-10 | 515 | 517 | 509 | 509 | 551,000 | 1,018 |
| 1996-04-09 | 510 | 513 | 505 | 511 | 365,000 | 1,022 |
| 1996-04-08 | 515 | 515 | 503 | 503 | 330,000 | 1,006 |
| 1996-04-05 | 498 | 520 | 496 | 517 | 650,000 | 1,034 |
| 1996-04-04 | 498 | 503 | 498 | 498 | 199,000 | 996 |
| 1996-04-03 | 512 | 512 | 490 | 496 | 686,000 | 992 |
| 1996-04-02 | 513 | 513 | 505 | 508 | 159,000 | 1,016 |
| 1996-04-01 | 511 | 515 | 506 | 513 | 426,000 | 1,026 |
| 1996-03-29 | 505 | 512 | 505 | 512 | 325,000 | 1,024 |
| 1996-03-28 | 496 | 506 | 494 | 505 | 414,000 | 1,010 |
| 1996-03-27 | 498 | 498 | 485 | 489 | 294,000 | 978 |
| 1996-03-26 | 487 | 500 | 487 | 497 | 166,000 | 994 |
| 1996-03-25 | 491 | 502 | 491 | 502 | 153,000 | 1,004 |
| 1996-03-22 | 492 | 500 | 491 | 500 | 212,000 | 1,000 |
| 1996-03-21 | 480 | 496 | 480 | 494 | 391,000 | 988 |
| 1996-03-19 | 478 | 485 | 477 | 480 | 191,000 | 960 |
| 1996-03-18 | 477 | 482 | 477 | 477 | 107,000 | 954 |
| 1996-03-15 | 471 | 479 | 470 | 472 | 157,000 | 944 |
| 1996-03-14 | 470 | 473 | 469 | 470 | 204,000 | 940 |
| 1996-03-13 | 480 | 480 | 469 | 470 | 160,000 | 940 |
| 1996-03-12 | 479 | 482 | 473 | 480 | 122,000 | 960 |
| 1996-03-11 | 469 | 475 | 469 | 469 | 162,000 | 938 |
| 1996-03-08 | 465 | 479 | 465 | 479 | 816,000 | 958 |
| 1996-03-07 | 480 | 483 | 466 | 470 | 455,000 | 940 |
| 1996-03-06 | 484 | 487 | 480 | 485 | 188,000 | 970 |
| 1996-03-05 | 487 | 488 | 486 | 488 | 98,000 | 976 |
| 1996-03-04 | 490 | 490 | 485 | 488 | 110,000 | 976 |
| 1996-03-01 | 485 | 488 | 485 | 485 | 185,000 | 970 |
| 1996-02-29 | 476 | 495 | 468 | 495 | 224,000 | 990 |
| 1996-02-28 | 478 | 480 | 474 | 474 | 259,000 | 948 |
| 1996-02-27 | 496 | 496 | 478 | 478 | 292,000 | 956 |
| 1996-02-26 | 490 | 493 | 490 | 493 | 194,000 | 986 |
| 1996-02-23 | 480 | 490 | 475 | 490 | 610,000 | 980 |
| 1996-02-22 | 476 | 478 | 467 | 474 | 432,000 | 948 |
| 1996-02-21 | 484 | 485 | 475 | 475 | 513,000 | 950 |
| 1996-02-20 | 490 | 495 | 481 | 490 | 252,000 | 980 |
| 1996-02-19 | 498 | 503 | 495 | 500 | 391,000 | 1,000 |
| 1996-02-16 | 502 | 503 | 492 | 501 | 333,000 | 1,002 |
| 1996-02-15 | 506 | 514 | 505 | 507 | 612,000 | 1,014 |
| 1996-02-14 | 507 | 510 | 503 | 505 | 608,000 | 1,010 |
| 1996-02-13 | 519 | 519 | 508 | 513 | 270,000 | 1,026 |
| 1996-02-09 | 525 | 526 | 515 | 515 | 760,000 | 1,030 |
| 1996-02-08 | 529 | 531 | 518 | 519 | 770,000 | 1,038 |
| 1996-02-07 | 533 | 542 | 524 | 526 | 5,557,000 | 1,052 |
| 1996-02-06 | 497 | 519 | 489 | 518 | 2,501,000 | 1,036 |
| 1996-02-05 | 506 | 506 | 491 | 497 | 706,000 | 994 |
| 1996-02-02 | 498 | 508 | 492 | 508 | 1,508,000 | 1,016 |
| 1996-02-01 | 490 | 496 | 489 | 489 | 2,280,000 | 978 |
| 1996-01-31 | 487 | 491 | 485 | 489 | 1,155,000 | 978 |
| 1996-01-30 | 483 | 485 | 477 | 484 | 484,000 | 968 |
| 1996-01-29 | 472 | 484 | 472 | 478 | 859,000 | 956 |
| 1996-01-26 | 468 | 469 | 467 | 469 | 343,000 | 938 |
| 1996-01-25 | 466 | 469 | 466 | 468 | 412,000 | 936 |
| 1996-01-24 | 465 | 469 | 465 | 465 | 157,000 | 930 |
| 1996-01-23 | 464 | 467 | 460 | 467 | 655,000 | 934 |
| 1996-01-22 | 465 | 467 | 460 | 460 | 113,000 | 920 |
| 1996-01-19 | 468 | 469 | 464 | 469 | 185,000 | 938 |
| 1996-01-18 | 469 | 470 | 462 | 465 | 402,000 | 930 |
| 1996-01-17 | 468 | 472 | 468 | 468 | 454,000 | 936 |
| 1996-01-16 | 467 | 469 | 463 | 465 | 434,000 | 930 |
| 1996-01-12 | 469 | 470 | 465 | 467 | 911,000 | 934 |
| 1996-01-11 | 474 | 474 | 460 | 469 | 683,000 | 938 |
| 1996-01-10 | 475 | 480 | 472 | 474 | 742,000 | 948 |
| 1996-01-09 | 475 | 480 | 474 | 477 | 682,000 | 954 |
| 1996-01-08 | 470 | 477 | 470 | 472 | 448,000 | 944 |
| 1996-01-05 | 476 | 476 | 470 | 470 | 555,000 | 940 |
| 1996-01-04 | 473 | 476 | 470 | 475 | 279,000 | 950 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
