4182 三菱ガス化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 336 | 344 | 334 | 343 | 93,000 | 686 |
| 1997-12-29 | 334 | 334 | 306 | 306 | 330,000 | 612 |
| 1997-12-26 | 350 | 355 | 335 | 345 | 305,000 | 690 |
| 1997-12-25 | 323 | 361 | 323 | 350 | 524,000 | 700 |
| 1997-12-24 | 315 | 320 | 306 | 320 | 618,000 | 640 |
| 1997-12-22 | 364 | 364 | 320 | 320 | 587,000 | 640 |
| 1997-12-19 | 370 | 370 | 360 | 364 | 585,000 | 728 |
| 1997-12-18 | 386 | 389 | 386 | 388 | 196,000 | 776 |
| 1997-12-17 | 373 | 403 | 369 | 393 | 618,000 | 786 |
| 1997-12-16 | 369 | 379 | 365 | 373 | 434,000 | 746 |
| 1997-12-15 | 358 | 369 | 351 | 369 | 391,000 | 738 |
| 1997-12-12 | 380 | 382 | 368 | 378 | 544,000 | 756 |
| 1997-12-11 | 404 | 404 | 389 | 390 | 781,000 | 780 |
| 1997-12-10 | 390 | 399 | 386 | 399 | 853,000 | 798 |
| 1997-12-09 | 352 | 370 | 352 | 370 | 737,000 | 740 |
| 1997-12-08 | 349 | 354 | 347 | 348 | 598,000 | 696 |
| 1997-12-05 | 328 | 344 | 328 | 344 | 253,000 | 688 |
| 1997-12-04 | 330 | 340 | 325 | 330 | 249,000 | 660 |
| 1997-12-03 | 345 | 345 | 321 | 326 | 274,000 | 652 |
| 1997-12-02 | 353 | 359 | 341 | 341 | 755,000 | 682 |
| 1997-12-01 | 350 | 365 | 350 | 360 | 276,000 | 720 |
| 1997-11-28 | 340 | 353 | 340 | 347 | 749,000 | 694 |
| 1997-11-27 | 333 | 350 | 333 | 340 | 215,000 | 680 |
| 1997-11-26 | 322 | 343 | 320 | 323 | 513,000 | 646 |
| 1997-11-25 | 315 | 320 | 314 | 320 | 839,000 | 640 |
| 1997-11-21 | 385 | 385 | 366 | 370 | 1,051,000 | 740 |
| 1997-11-20 | 395 | 396 | 374 | 383 | 946,000 | 766 |
| 1997-11-19 | 428 | 428 | 400 | 400 | 209,000 | 800 |
| 1997-11-18 | 441 | 450 | 428 | 443 | 182,000 | 886 |
| 1997-11-17 | 413 | 440 | 413 | 440 | 259,000 | 880 |
| 1997-11-14 | 413 | 413 | 405 | 413 | 301,000 | 826 |
| 1997-11-13 | 414 | 414 | 401 | 408 | 137,000 | 816 |
| 1997-11-12 | 420 | 420 | 413 | 416 | 357,000 | 832 |
| 1997-11-11 | 399 | 406 | 398 | 405 | 430,000 | 810 |
| 1997-11-10 | 394 | 399 | 386 | 394 | 192,000 | 788 |
| 1997-11-07 | 391 | 394 | 388 | 393 | 331,000 | 786 |
| 1997-11-06 | 415 | 418 | 406 | 414 | 150,000 | 828 |
| 1997-11-05 | 425 | 425 | 410 | 410 | 138,000 | 820 |
| 1997-11-04 | 418 | 420 | 410 | 420 | 329,000 | 840 |
| 1997-10-31 | 420 | 424 | 411 | 419 | 247,000 | 838 |
| 1997-10-30 | 419 | 430 | 419 | 430 | 221,000 | 860 |
| 1997-10-29 | 417 | 430 | 415 | 424 | 182,000 | 848 |
| 1997-10-28 | 412 | 418 | 412 | 415 | 287,000 | 830 |
| 1997-10-27 | 419 | 419 | 411 | 418 | 71,000 | 836 |
| 1997-10-24 | 415 | 423 | 415 | 417 | 758,000 | 834 |
| 1997-10-23 | 411 | 420 | 411 | 420 | 247,000 | 840 |
| 1997-10-22 | 410 | 420 | 405 | 420 | 301,000 | 840 |
| 1997-10-21 | 405 | 413 | 405 | 409 | 161,000 | 818 |
| 1997-10-20 | 410 | 418 | 409 | 415 | 141,000 | 830 |
| 1997-10-17 | 413 | 420 | 410 | 420 | 204,000 | 840 |
| 1997-10-16 | 406 | 422 | 403 | 422 | 342,000 | 844 |
| 1997-10-15 | 402 | 406 | 394 | 396 | 450,000 | 792 |
| 1997-10-14 | 404 | 405 | 391 | 402 | 919,000 | 804 |
| 1997-10-13 | 421 | 422 | 414 | 414 | 208,000 | 828 |
| 1997-10-09 | 455 | 458 | 450 | 450 | 526,000 | 900 |
| 1997-10-08 | 455 | 459 | 455 | 455 | 226,000 | 910 |
| 1997-10-07 | 467 | 470 | 445 | 450 | 674,000 | 900 |
| 1997-10-06 | 420 | 449 | 420 | 447 | 122,000 | 894 |
| 1997-10-03 | 414 | 424 | 414 | 420 | 174,000 | 840 |
| 1997-10-02 | 425 | 425 | 410 | 413 | 234,000 | 826 |
| 1997-10-01 | 425 | 425 | 410 | 420 | 211,000 | 840 |
| 1997-09-30 | 427 | 434 | 423 | 434 | 484,000 | 868 |
| 1997-09-29 | 428 | 428 | 417 | 424 | 354,000 | 848 |
| 1997-09-26 | 440 | 440 | 430 | 435 | 434,000 | 870 |
| 1997-09-25 | 454 | 455 | 450 | 455 | 276,000 | 910 |
| 1997-09-24 | 448 | 451 | 448 | 449 | 405,000 | 898 |
| 1997-09-22 | 435 | 449 | 433 | 448 | 235,000 | 896 |
| 1997-09-19 | 452 | 452 | 434 | 435 | 712,000 | 870 |
| 1997-09-18 | 445 | 452 | 440 | 452 | 261,000 | 904 |
| 1997-09-17 | 452 | 452 | 445 | 446 | 374,000 | 892 |
| 1997-09-16 | 450 | 455 | 450 | 455 | 78,000 | 910 |
| 1997-09-12 | 453 | 453 | 450 | 453 | 439,000 | 906 |
| 1997-09-11 | 450 | 453 | 448 | 451 | 481,000 | 902 |
| 1997-09-10 | 449 | 450 | 446 | 449 | 183,000 | 898 |
| 1997-09-09 | 460 | 462 | 450 | 450 | 236,000 | 900 |
| 1997-09-08 | 462 | 469 | 460 | 460 | 101,000 | 920 |
| 1997-09-05 | 465 | 465 | 463 | 465 | 98,000 | 930 |
| 1997-09-04 | 460 | 470 | 459 | 467 | 568,000 | 934 |
| 1997-09-03 | 450 | 458 | 450 | 458 | 158,000 | 916 |
| 1997-09-02 | 441 | 447 | 435 | 447 | 105,000 | 894 |
| 1997-09-01 | 460 | 460 | 441 | 441 | 105,000 | 882 |
| 1997-08-29 | 460 | 460 | 446 | 456 | 348,000 | 912 |
| 1997-08-28 | 456 | 461 | 456 | 460 | 192,000 | 920 |
| 1997-08-27 | 465 | 469 | 460 | 460 | 225,000 | 920 |
| 1997-08-26 | 464 | 475 | 463 | 475 | 146,000 | 950 |
| 1997-08-25 | 464 | 470 | 461 | 465 | 109,000 | 930 |
| 1997-08-22 | 483 | 484 | 465 | 465 | 279,000 | 930 |
| 1997-08-21 | 484 | 485 | 478 | 484 | 297,000 | 968 |
| 1997-08-20 | 485 | 485 | 480 | 480 | 280,000 | 960 |
| 1997-08-19 | 477 | 487 | 477 | 480 | 334,000 | 960 |
| 1997-08-18 | 472 | 477 | 467 | 467 | 607,000 | 934 |
| 1997-08-15 | 480 | 482 | 471 | 477 | 918,000 | 954 |
| 1997-08-14 | 480 | 485 | 475 | 485 | 244,000 | 970 |
| 1997-08-13 | 488 | 488 | 481 | 485 | 612,000 | 970 |
| 1997-08-12 | 494 | 499 | 485 | 493 | 455,000 | 986 |
| 1997-08-11 | 494 | 497 | 485 | 490 | 854,000 | 980 |
| 1997-08-08 | 472 | 505 | 472 | 499 | 1,650,000 | 998 |
| 1997-08-07 | 470 | 477 | 470 | 471 | 468,000 | 942 |
| 1997-08-06 | 463 | 475 | 460 | 473 | 901,000 | 946 |
| 1997-08-05 | 457 | 457 | 450 | 456 | 522,000 | 912 |
| 1997-08-04 | 454 | 459 | 453 | 458 | 247,000 | 916 |
| 1997-08-01 | 454 | 454 | 450 | 452 | 549,000 | 904 |
| 1997-07-31 | 454 | 455 | 450 | 454 | 247,000 | 908 |
| 1997-07-30 | 469 | 470 | 451 | 456 | 626,000 | 912 |
| 1997-07-29 | 451 | 470 | 449 | 459 | 1,059,000 | 918 |
| 1997-07-28 | 424 | 438 | 424 | 430 | 216,000 | 860 |
| 1997-07-25 | 429 | 429 | 420 | 422 | 533,000 | 844 |
| 1997-07-24 | 420 | 425 | 419 | 420 | 182,000 | 840 |
| 1997-07-23 | 430 | 430 | 420 | 429 | 207,000 | 858 |
| 1997-07-22 | 439 | 439 | 427 | 433 | 263,000 | 866 |
| 1997-07-18 | 446 | 449 | 440 | 440 | 197,000 | 880 |
| 1997-07-17 | 451 | 451 | 441 | 446 | 148,000 | 892 |
| 1997-07-16 | 447 | 451 | 446 | 446 | 262,000 | 892 |
| 1997-07-15 | 435 | 450 | 435 | 446 | 169,000 | 892 |
| 1997-07-14 | 437 | 450 | 433 | 450 | 178,000 | 900 |
| 1997-07-11 | 447 | 447 | 436 | 437 | 405,000 | 874 |
| 1997-07-10 | 454 | 454 | 443 | 447 | 976,000 | 894 |
| 1997-07-09 | 460 | 464 | 453 | 459 | 206,000 | 918 |
| 1997-07-08 | 460 | 465 | 459 | 465 | 122,000 | 930 |
| 1997-07-07 | 463 | 464 | 460 | 462 | 88,000 | 924 |
| 1997-07-04 | 474 | 474 | 461 | 473 | 271,000 | 946 |
| 1997-07-03 | 468 | 475 | 468 | 475 | 157,000 | 950 |
| 1997-07-02 | 464 | 469 | 458 | 469 | 86,000 | 938 |
| 1997-07-01 | 470 | 470 | 460 | 464 | 174,000 | 928 |
| 1997-06-30 | 465 | 470 | 456 | 468 | 408,000 | 936 |
| 1997-06-27 | 470 | 470 | 456 | 461 | 532,000 | 922 |
| 1997-06-26 | 476 | 477 | 468 | 470 | 163,000 | 940 |
| 1997-06-25 | 470 | 478 | 470 | 478 | 213,000 | 956 |
| 1997-06-24 | 469 | 475 | 469 | 475 | 231,000 | 950 |
| 1997-06-23 | 475 | 476 | 469 | 473 | 172,000 | 946 |
| 1997-06-20 | 479 | 480 | 474 | 480 | 604,000 | 960 |
| 1997-06-19 | 478 | 480 | 473 | 479 | 854,000 | 958 |
| 1997-06-18 | 474 | 474 | 461 | 473 | 296,000 | 946 |
| 1997-06-17 | 463 | 475 | 455 | 474 | 477,000 | 948 |
| 1997-06-16 | 461 | 463 | 454 | 458 | 327,000 | 916 |
| 1997-06-13 | 469 | 473 | 458 | 462 | 1,133,000 | 924 |
| 1997-06-12 | 468 | 472 | 464 | 464 | 338,000 | 928 |
| 1997-06-11 | 470 | 475 | 465 | 473 | 425,000 | 946 |
| 1997-06-10 | 475 | 475 | 472 | 475 | 695,000 | 950 |
| 1997-06-09 | 475 | 477 | 471 | 475 | 898,000 | 950 |
| 1997-06-06 | 466 | 467 | 459 | 465 | 524,000 | 930 |
| 1997-06-05 | 464 | 469 | 459 | 465 | 420,000 | 930 |
| 1997-06-04 | 459 | 460 | 454 | 460 | 383,000 | 920 |
| 1997-06-03 | 453 | 458 | 449 | 456 | 474,000 | 912 |
| 1997-06-02 | 432 | 450 | 432 | 448 | 720,000 | 896 |
| 1997-05-30 | 447 | 449 | 431 | 431 | 701,000 | 862 |
| 1997-05-29 | 426 | 446 | 423 | 446 | 620,000 | 892 |
| 1997-05-28 | 424 | 434 | 423 | 433 | 456,000 | 866 |
| 1997-05-27 | 426 | 434 | 424 | 424 | 209,000 | 848 |
| 1997-05-26 | 432 | 432 | 426 | 427 | 330,000 | 854 |
| 1997-05-23 | 429 | 430 | 426 | 430 | 123,000 | 860 |
| 1997-05-22 | 426 | 429 | 425 | 429 | 102,000 | 858 |
| 1997-05-21 | 436 | 436 | 424 | 425 | 317,000 | 850 |
| 1997-05-20 | 441 | 441 | 433 | 433 | 151,000 | 866 |
| 1997-05-19 | 439 | 441 | 435 | 439 | 146,000 | 878 |
| 1997-05-16 | 437 | 442 | 436 | 441 | 233,000 | 882 |
| 1997-05-15 | 442 | 442 | 435 | 438 | 463,000 | 876 |
| 1997-05-14 | 451 | 451 | 442 | 449 | 136,000 | 898 |
| 1997-05-13 | 460 | 463 | 459 | 460 | 342,000 | 920 |
| 1997-05-12 | 447 | 454 | 439 | 454 | 203,000 | 908 |
| 1997-05-09 | 441 | 442 | 437 | 437 | 310,000 | 874 |
| 1997-05-08 | 455 | 463 | 455 | 456 | 148,000 | 912 |
| 1997-05-07 | 461 | 465 | 453 | 460 | 302,000 | 920 |
| 1997-05-06 | 469 | 483 | 468 | 471 | 686,000 | 942 |
| 1997-05-02 | 464 | 469 | 459 | 469 | 635,000 | 938 |
| 1997-05-01 | 464 | 466 | 455 | 464 | 678,000 | 928 |
| 1997-04-30 | 450 | 463 | 450 | 463 | 400,000 | 926 |
| 1997-04-28 | 441 | 450 | 437 | 450 | 113,000 | 900 |
| 1997-04-25 | 446 | 450 | 435 | 437 | 300,000 | 874 |
| 1997-04-24 | 451 | 459 | 446 | 446 | 420,000 | 892 |
| 1997-04-23 | 453 | 455 | 450 | 451 | 579,000 | 902 |
| 1997-04-22 | 452 | 455 | 451 | 453 | 307,000 | 906 |
| 1997-04-21 | 445 | 448 | 442 | 447 | 274,000 | 894 |
| 1997-04-18 | 435 | 444 | 431 | 442 | 937,000 | 884 |
| 1997-04-17 | 429 | 434 | 418 | 431 | 281,000 | 862 |
| 1997-04-16 | 404 | 430 | 404 | 427 | 651,000 | 854 |
| 1997-04-15 | 398 | 411 | 398 | 404 | 351,000 | 808 |
| 1997-04-14 | 396 | 405 | 396 | 405 | 389,000 | 810 |
| 1997-04-11 | 399 | 410 | 399 | 405 | 336,000 | 810 |
| 1997-04-10 | 420 | 420 | 397 | 397 | 333,000 | 794 |
| 1997-04-09 | 435 | 435 | 420 | 420 | 359,000 | 840 |
| 1997-04-08 | 416 | 435 | 414 | 435 | 310,000 | 870 |
| 1997-04-07 | 430 | 430 | 420 | 421 | 433,000 | 842 |
| 1997-04-04 | 427 | 429 | 415 | 425 | 191,000 | 850 |
| 1997-04-03 | 427 | 435 | 427 | 429 | 339,000 | 858 |
| 1997-04-02 | 416 | 429 | 416 | 429 | 200,000 | 858 |
| 1997-04-01 | 412 | 424 | 407 | 416 | 174,000 | 832 |
| 1997-03-31 | 435 | 440 | 425 | 437 | 465,000 | 874 |
| 1997-03-28 | 425 | 433 | 425 | 433 | 280,000 | 866 |
| 1997-03-27 | 436 | 437 | 425 | 430 | 766,000 | 860 |
| 1997-03-26 | 425 | 431 | 425 | 431 | 295,000 | 862 |
| 1997-03-25 | 410 | 432 | 410 | 432 | 483,000 | 864 |
| 1997-03-24 | 405 | 421 | 405 | 415 | 346,000 | 830 |
| 1997-03-21 | 410 | 410 | 405 | 405 | 167,000 | 810 |
| 1997-03-19 | 409 | 410 | 405 | 410 | 450,000 | 820 |
| 1997-03-18 | 405 | 407 | 404 | 405 | 331,000 | 810 |
| 1997-03-17 | 412 | 413 | 405 | 407 | 228,000 | 814 |
| 1997-03-14 | 403 | 412 | 401 | 412 | 644,000 | 824 |
| 1997-03-13 | 413 | 415 | 407 | 409 | 366,000 | 818 |
| 1997-03-12 | 426 | 426 | 411 | 415 | 496,000 | 830 |
| 1997-03-11 | 434 | 440 | 421 | 423 | 520,000 | 846 |
| 1997-03-10 | 430 | 435 | 420 | 434 | 245,000 | 868 |
| 1997-03-07 | 424 | 435 | 419 | 435 | 216,000 | 870 |
| 1997-03-06 | 435 | 440 | 411 | 421 | 410,000 | 842 |
| 1997-03-05 | 436 | 440 | 434 | 440 | 356,000 | 880 |
| 1997-03-04 | 443 | 445 | 440 | 440 | 747,000 | 880 |
| 1997-03-03 | 440 | 444 | 435 | 444 | 180,000 | 888 |
| 1997-02-28 | 446 | 450 | 441 | 442 | 250,000 | 884 |
| 1997-02-27 | 444 | 450 | 442 | 450 | 234,000 | 900 |
| 1997-02-26 | 460 | 464 | 449 | 454 | 206,000 | 908 |
| 1997-02-25 | 455 | 465 | 454 | 465 | 588,000 | 930 |
| 1997-02-24 | 457 | 470 | 457 | 460 | 513,000 | 920 |
| 1997-02-21 | 455 | 460 | 455 | 457 | 699,000 | 914 |
| 1997-02-20 | 451 | 457 | 448 | 455 | 355,000 | 910 |
| 1997-02-19 | 450 | 453 | 445 | 448 | 440,000 | 896 |
| 1997-02-18 | 456 | 458 | 449 | 453 | 480,000 | 906 |
| 1997-02-17 | 453 | 457 | 450 | 456 | 606,000 | 912 |
| 1997-02-14 | 435 | 460 | 433 | 458 | 815,000 | 916 |
| 1997-02-13 | 435 | 444 | 432 | 435 | 341,000 | 870 |
| 1997-02-12 | 423 | 440 | 422 | 438 | 312,000 | 876 |
| 1997-02-10 | 414 | 424 | 413 | 420 | 492,000 | 840 |
| 1997-02-07 | 418 | 424 | 414 | 415 | 372,000 | 830 |
| 1997-02-06 | 418 | 424 | 415 | 420 | 645,000 | 840 |
| 1997-02-05 | 430 | 438 | 423 | 423 | 502,000 | 846 |
| 1997-02-04 | 427 | 440 | 426 | 435 | 356,000 | 870 |
| 1997-02-03 | 440 | 440 | 427 | 427 | 234,000 | 854 |
| 1997-01-31 | 430 | 447 | 430 | 440 | 483,000 | 880 |
| 1997-01-30 | 425 | 439 | 421 | 423 | 1,259,000 | 846 |
| 1997-01-29 | 413 | 413 | 405 | 410 | 589,000 | 820 |
| 1997-01-28 | 397 | 415 | 397 | 414 | 303,000 | 828 |
| 1997-01-27 | 399 | 404 | 396 | 397 | 305,000 | 794 |
| 1997-01-24 | 403 | 405 | 399 | 399 | 1,037,000 | 798 |
| 1997-01-23 | 405 | 411 | 403 | 407 | 282,000 | 814 |
| 1997-01-22 | 409 | 412 | 400 | 400 | 349,000 | 800 |
| 1997-01-21 | 413 | 413 | 408 | 409 | 595,000 | 818 |
| 1997-01-20 | 407 | 413 | 404 | 413 | 458,000 | 826 |
| 1997-01-17 | 403 | 408 | 399 | 407 | 276,000 | 814 |
| 1997-01-16 | 390 | 398 | 390 | 398 | 464,000 | 796 |
| 1997-01-14 | 384 | 390 | 376 | 383 | 680,000 | 766 |
| 1997-01-13 | 364 | 389 | 364 | 389 | 378,000 | 778 |
| 1997-01-10 | 399 | 405 | 364 | 364 | 754,000 | 728 |
| 1997-01-09 | 405 | 410 | 395 | 395 | 400,000 | 790 |
| 1997-01-08 | 414 | 418 | 408 | 408 | 299,000 | 816 |
| 1997-01-07 | 424 | 424 | 409 | 409 | 187,000 | 818 |
| 1997-01-06 | 420 | 434 | 418 | 434 | 121,000 | 868 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
