4182 三菱ガス化学(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	317	318	313	313	51,000	626
1998-12-29	317	320	317	319	126,000	638
1998-12-28	322	324	316	316	920,000	632
1998-12-25	316	322	316	322	236,000	644
1998-12-24	310	318	308	315	441,000	630
1998-12-22	310	311	308	309	370,000	618
1998-12-21	302	313	297	310	266,000	620
1998-12-18	296	300	292	297	214,000	594
1998-12-17	296	296	290	296	357,000	592
1998-12-16	303	305	290	296	423,000	592
1998-12-15	306	308	304	308	207,000	616
1998-12-14	317	317	310	310	115,000	620
1998-12-11	317	317	310	312	575,000	624
1998-12-10	319	319	311	314	149,000	628
1998-12-09	312	320	310	319	246,000	638
1998-12-08	315	317	310	317	208,000	634
1998-12-07	319	319	310	310	66,000	620
1998-12-04	311	318	308	318	208,000	636
1998-12-03	314	319	301	307	402,000	614
1998-12-02	320	328	319	324	442,000	648
1998-12-01	331	331	312	312	687,000	624
1998-11-30	333	334	328	328	355,000	656
1998-11-27	324	334	322	331	806,000	662
1998-11-26	322	323	310	320	1,094,000	640
1998-11-25	326	326	318	318	293,000	636
1998-11-24	324	326	318	321	663,000	642
1998-11-20	320	321	316	318	440,000	636
1998-11-19	327	327	316	316	681,000	632
1998-11-18	329	332	320	322	334,000	644
1998-11-17	335	335	328	329	97,000	658
1998-11-16	326	355	325	325	460,000	650
1998-11-13	331	334	320	322	331,000	644
1998-11-12	343	343	338	340	1,189,000	680
1998-11-11	332	343	332	343	578,000	686
1998-11-10	340	342	330	339	1,205,000	678
1998-11-09	331	331	320	320	291,000	640
1998-11-06	334	334	321	321	372,000	642
1998-11-05	339	339	321	324	340,000	648
1998-11-04	320	334	320	334	390,000	668
1998-11-02	315	315	303	305	128,000	610
1998-10-30	310	310	302	305	345,000	610
1998-10-29	307	307	297	307	282,000	614
1998-10-28	317	317	302	302	125,000	604
1998-10-27	320	321	312	312	221,000	624
1998-10-26	330	330	315	315	259,000	630
1998-10-23	331	335	328	331	297,000	662
1998-10-22	325	335	325	327	387,000	654
1998-10-21	325	335	316	324	371,000	648
1998-10-20	312	322	311	320	460,000	640
1998-10-19	304	315	304	312	434,000	624
1998-10-16	303	306	293	301	473,000	602
1998-10-15	298	298	290	290	124,000	580
1998-10-14	303	303	291	293	156,000	586
1998-10-13	311	311	298	300	300,000	600
1998-10-12	318	318	300	312	370,000	624
1998-10-09	305	309	301	303	291,000	606
1998-10-08	314	314	305	305	371,000	610
1998-10-07	300	317	293	317	600,000	634
1998-10-06	283	293	283	291	268,000	582
1998-10-05	292	295	283	288	215,000	576
1998-10-02	287	287	282	287	760,000	574
1998-10-01	302	306	286	290	833,000	580
1998-09-30	315	319	307	307	442,000	614
1998-09-29	310	312	291	295	950,000	590
1998-09-28	305	321	305	315	1,432,000	630
1998-09-25	321	323	320	320	318,000	640
1998-09-24	344	350	330	331	602,000	662
1998-09-22	358	358	337	337	675,000	674
1998-09-21	340	345	332	333	187,000	666
1998-09-18	339	354	339	345	199,000	690
1998-09-17	348	354	344	344	528,000	688
1998-09-16	335	344	335	344	311,000	688
1998-09-14	321	335	320	331	378,000	662
1998-09-11	330	335	310	316	1,041,000	632
1998-09-10	366	380	345	345	439,000	690
1998-09-09	375	376	358	365	855,000	730
1998-09-08	375	383	374	380	507,000	760
1998-09-07	374	383	371	382	287,000	764
1998-09-04	375	381	368	379	373,000	758
1998-09-03	361	374	361	370	69,000	740
1998-09-02	368	374	368	370	411,000	740
1998-09-01	350	369	341	368	228,000	736
1998-08-31	362	371	360	368	167,000	736
1998-08-28	365	370	356	365	289,000	730
1998-08-27	387	387	377	380	159,000	760
1998-08-26	397	398	394	394	599,000	788
1998-08-25	395	400	393	394	674,000	788
1998-08-24	395	400	393	393	181,000	786
1998-08-21	396	406	391	405	132,000	810
1998-08-20	405	410	401	405	207,000	810
1998-08-19	405	413	405	409	292,000	818
1998-08-18	405	410	400	408	292,000	816
1998-08-17	405	412	402	410	319,000	820
1998-08-14	404	405	400	404	353,000	808
1998-08-13	403	406	403	406	340,000	812
1998-08-12	400	405	398	405	253,000	810
1998-08-11	410	410	398	400	689,000	800
1998-08-10	425	425	413	414	130,000	828
1998-08-07	440	440	428	434	565,000	868
1998-08-06	432	440	432	440	369,000	880
1998-08-05	425	435	425	430	196,000	860
1998-08-04	419	426	412	425	603,000	850
1998-08-03	422	426	415	417	327,000	834
1998-07-31	420	440	420	440	483,000	880
1998-07-30	423	429	422	427	260,000	854
1998-07-29	440	440	426	428	446,000	856
1998-07-28	430	445	426	445	536,000	890
1998-07-27	433	440	429	435	311,000	870
1998-07-24	440	442	437	441	333,000	882
1998-07-23	438	444	435	443	534,000	886
1998-07-22	450	450	440	443	270,000	886
1998-07-21	457	457	445	447	185,000	894
1998-07-17	460	460	450	459	719,000	918
1998-07-16	450	460	439	455	1,076,000	910
1998-07-15	425	464	424	455	1,073,000	910
1998-07-14	433	440	424	435	475,000	870
1998-07-13	413	435	410	435	233,000	870
1998-07-10	433	433	423	426	436,000	852
1998-07-09	430	433	426	433	269,000	866
1998-07-08	434	434	425	434	846,000	868
1998-07-07	423	429	419	429	320,000	858
1998-07-06	416	423	416	419	175,000	838
1998-07-03	410	419	410	414	262,000	828
1998-07-02	444	444	413	414	370,000	828
1998-07-01	420	451	416	445	1,088,000	890
1998-06-30	409	419	408	419	1,061,000	838
1998-06-29	399	404	391	404	1,309,000	808
1998-06-26	394	394	389	394	427,000	788
1998-06-25	390	398	390	394	493,000	788
1998-06-24	380	389	366	383	301,000	766
1998-06-23	385	389	381	383	578,000	766
1998-06-22	380	385	376	384	232,000	768
1998-06-19	379	389	377	384	625,000	768
1998-06-18	385	385	370	377	873,000	754
1998-06-17	370	370	359	361	316,000	722
1998-06-16	354	365	350	365	510,000	730
1998-06-15	360	360	351	354	363,000	708
1998-06-12	350	357	350	357	696,000	714
1998-06-11	358	360	352	353	333,000	706
1998-06-10	356	357	352	355	279,000	710
1998-06-09	347	356	345	355	155,000	710
1998-06-08	354	360	350	352	358,000	704
1998-06-05	347	351	342	349	261,000	698
1998-06-04	343	347	342	347	60,000	694
1998-06-03	350	354	346	348	309,000	696
1998-06-02	346	351	341	351	223,000	702
1998-06-01	354	354	344	345	141,000	690
1998-05-29	349	352	344	351	687,000	702
1998-05-28	343	345	340	344	292,000	688
1998-05-27	337	341	336	339	373,000	678
1998-05-26	328	343	327	337	810,000	674
1998-05-25	330	333	326	328	287,000	656
1998-05-22	323	323	320	322	738,000	644
1998-05-21	316	323	316	316	970,000	632
1998-05-20	320	321	311	311	921,000	622
1998-05-19	324	324	310	315	896,000	630
1998-05-18	335	335	323	328	463,000	656
1998-05-15	347	347	332	335	297,000	670
1998-05-14	338	351	337	345	388,000	690
1998-05-13	335	340	327	335	960,000	670
1998-05-12	352	352	334	336	562,000	672
1998-05-11	353	363	353	363	409,000	726
1998-05-08	343	350	335	349	247,000	698
1998-05-07	351	362	344	362	435,000	724
1998-05-06	355	357	345	346	320,000	692
1998-05-01	348	354	346	349	296,000	698
1998-04-30	333	342	333	342	539,000	684
1998-04-28	328	330	322	329	722,000	658
1998-04-27	341	342	332	338	173,000	676
1998-04-24	349	370	346	346	476,000	692
1998-04-23	331	360	330	351	437,000	702
1998-04-22	340	346	325	334	500,000	668
1998-04-21	337	337	328	330	347,000	660
1998-04-20	334	339	333	337	83,000	674
1998-04-17	346	346	340	344	273,000	688
1998-04-16	354	354	341	350	177,000	700
1998-04-15	363	365	345	359	624,000	718
1998-04-14	350	366	350	365	381,000	730
1998-04-13	347	360	342	359	159,000	718
1998-04-10	348	350	340	350	148,000	700
1998-04-09	346	350	335	350	165,000	700
1998-04-08	334	349	330	348	381,000	696
1998-04-07	327	332	322	329	212,000	658
1998-04-06	340	340	317	323	585,000	646
1998-04-03	337	343	330	330	421,000	660
1998-04-02	350	350	335	336	480,000	672
1998-04-01	348	352	343	352	766,000	704
1998-03-31	336	351	336	343	1,282,000	686
1998-03-30	339	344	330	335	1,412,000	670
1998-03-27	371	390	370	384	433,000	768
1998-03-26	365	380	365	373	388,000	746
1998-03-25	376	376	362	365	315,000	730
1998-03-24	369	392	368	386	501,000	772
1998-03-23	368	385	368	373	683,000	746
1998-03-20	376	376	368	368	902,000	736
1998-03-19	401	405	379	379	689,000	758
1998-03-18	406	411	400	401	431,000	802
1998-03-17	409	412	400	410	283,000	820
1998-03-16	410	414	401	414	359,000	828
1998-03-13	407	424	407	424	546,000	848
1998-03-12	408	408	400	407	126,000	814
1998-03-11	405	410	400	410	369,000	820
1998-03-10	403	410	399	410	212,000	820
1998-03-09	400	409	396	405	167,000	810
1998-03-06	410	410	402	405	256,000	810
1998-03-05	405	405	400	402	309,000	804
1998-03-04	414	414	408	410	310,000	820
1998-03-03	414	415	412	415	422,000	830
1998-03-02	414	415	405	413	648,000	826
1998-02-27	400	414	400	414	431,000	828
1998-02-26	388	395	387	393	188,000	786
1998-02-25	380	388	371	388	397,000	776
1998-02-24	375	384	370	381	217,000	762
1998-02-23	380	384	375	380	232,000	760
1998-02-20	380	390	370	388	438,000	776
1998-02-19	370	385	370	385	240,000	770
1998-02-18	382	385	379	385	885,000	770
1998-02-17	365	381	361	377	454,000	754
1998-02-16	355	365	347	365	702,000	730
1998-02-13	393	393	355	365	1,504,000	730
1998-02-12	400	400	387	393	437,000	786
1998-02-10	400	402	390	396	958,000	792
1998-02-09	401	401	395	399	455,000	798
1998-02-06	404	407	396	396	321,000	792
1998-02-05	390	403	390	403	162,000	806
1998-02-04	384	397	381	395	309,000	790
1998-02-03	400	410	395	399	180,000	798
1998-02-02	389	400	389	395	719,000	790
1998-01-30	399	399	380	394	374,000	788
1998-01-29	390	398	385	395	287,000	790
1998-01-28	406	406	390	390	686,000	780
1998-01-27	415	415	401	407	632,000	814
1998-01-26	397	405	389	405	743,000	810
1998-01-23	370	384	370	377	517,000	754
1998-01-22	365	371	360	365	723,000	730
1998-01-21	365	366	356	360	716,000	720
1998-01-20	363	365	354	365	508,000	730
1998-01-19	326	369	326	358	571,000	716
1998-01-16	300	324	300	324	483,000	648
1998-01-14	305	311	295	305	425,000	610
1998-01-13	300	310	300	310	103,000	620
1998-01-12	291	301	288	290	632,000	580
1998-01-09	303	306	297	306	647,000	612
1998-01-08	317	322	310	312	751,000	624
1998-01-07	308	324	308	322	228,000	644
1998-01-06	303	308	302	308	412,000	616
1998-01-05	345	348	326	326	54,000	652

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