4182 三菱ガス化学(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	199	200	197	199	215,000	398
1999-12-29	200	201	198	199	292,000	398
1999-12-28	202	204	198	198	565,000	396
1999-12-27	200	202	198	201	609,000	402
1999-12-24	195	200	194	194	1,384,000	388
1999-12-22	195	195	190	192	1,038,000	384
1999-12-21	193	195	186	186	1,181,000	372
1999-12-20	191	197	191	193	1,064,000	386
1999-12-17	200	206	185	186	2,751,000	372
1999-12-16	207	208	200	200	1,751,000	400
1999-12-15	215	217	209	211	1,043,000	422
1999-12-14	221	224	212	217	1,310,000	434
1999-12-13	230	234	220	221	908,000	442
1999-12-10	224	235	222	232	1,190,000	464
1999-12-09	225	226	218	220	1,498,000	440
1999-12-08	230	232	225	228	1,544,000	456
1999-12-07	237	240	230	233	1,898,000	466
1999-12-06	250	250	237	239	2,197,000	478
1999-12-03	244	252	235	245	2,928,000	490
1999-12-02	245	305	233	304	1,552,000	608
1999-12-01	239	243	234	242	1,202,000	484
1999-11-30	243	247	230	234	1,534,000	468
1999-11-29	240	242	236	236	1,057,000	472
1999-11-26	248	251	240	240	917,000	480
1999-11-25	259	259	242	243	1,280,000	486
1999-11-24	261	263	239	239	2,553,000	478
1999-11-22	295	296	275	275	656,000	550
1999-11-19	300	300	287	296	315,000	592
1999-11-18	284	303	275	303	611,000	606
1999-11-17	270	280	260	280	997,000	560
1999-11-16	256	270	256	270	810,000	540
1999-11-15	282	282	254	256	630,000	512
1999-11-12	286	295	280	287	932,000	574
1999-11-11	300	305	285	285	413,000	570
1999-11-10	306	306	297	300	456,000	600
1999-11-09	307	310	301	309	666,000	618
1999-11-08	304	309	304	305	633,000	610
1999-11-05	326	326	316	318	231,000	636
1999-11-04	325	334	325	331	191,000	662
1999-11-02	326	329	321	323	246,000	646
1999-11-01	336	336	326	336	529,000	672
1999-10-29	330	338	321	334	321,000	668
1999-10-28	342	342	317	326	467,000	652
1999-10-27	349	350	326	339	630,000	678
1999-10-26	350	358	346	350	1,314,000	700
1999-10-25	345	354	342	354	1,840,000	708
1999-10-22	330	341	328	335	1,300,000	670
1999-10-21	321	331	319	321	742,000	642
1999-10-20	310	320	307	316	301,000	632
1999-10-19	307	314	305	306	378,000	612
1999-10-18	314	315	305	305	262,000	610
1999-10-15	320	324	317	320	392,000	640
1999-10-14	329	330	310	310	556,000	620
1999-10-13	329	330	324	324	216,000	648
1999-10-12	335	340	322	326	617,000	652
1999-10-08	334	345	331	345	1,797,000	690
1999-10-07	318	333	312	329	691,000	658
1999-10-06	300	314	300	308	353,000	616
1999-10-05	305	306	297	299	302,000	598
1999-10-04	299	305	299	304	200,000	608
1999-10-01	306	310	301	303	115,000	606
1999-09-30	302	314	302	311	520,000	622
1999-09-29	295	304	294	301	516,000	602
1999-09-28	292	300	291	295	238,000	590
1999-09-27	301	301	286	287	345,000	574
1999-09-24	303	304	295	302	882,000	604
1999-09-22	310	310	304	307	507,000	614
1999-09-21	302	320	302	320	310,000	640
1999-09-20	307	307	301	306	324,000	612
1999-09-17	309	313	306	307	468,000	614
1999-09-16	309	314	307	309	474,000	618
1999-09-14	303	308	300	304	657,000	608
1999-09-13	317	318	303	303	658,000	606
1999-09-10	315	327	308	312	1,045,000	624
1999-09-09	331	332	324	325	138,000	650
1999-09-08	332	334	320	326	798,000	652
1999-09-07	336	339	332	332	220,000	664
1999-09-06	341	345	338	343	389,000	686
1999-09-03	346	346	336	336	556,000	672
1999-09-02	355	355	345	345	609,000	690
1999-09-01	325	347	325	345	1,073,000	690
1999-08-31	323	325	315	315	555,000	630
1999-08-30	327	330	323	324	154,000	648
1999-08-27	327	330	322	322	364,000	644
1999-08-26	337	338	322	322	616,000	644
1999-08-25	344	347	337	346	355,000	692
1999-08-24	339	344	335	340	301,000	680
1999-08-23	332	337	330	334	451,000	668
1999-08-20	330	335	325	327	566,000	654
1999-08-19	326	329	325	327	483,000	654
1999-08-18	336	337	328	334	484,000	668
1999-08-17	345	346	336	337	515,000	674
1999-08-16	342	343	334	343	282,000	686
1999-08-13	338	341	320	322	525,000	644
1999-08-12	330	340	330	333	260,000	666
1999-08-11	330	334	325	325	242,000	650
1999-08-10	336	336	331	335	58,000	670
1999-08-09	336	336	328	336	276,000	672
1999-08-06	337	340	329	340	678,000	680
1999-08-05	336	340	331	333	202,000	666
1999-08-04	343	344	336	336	636,000	672
1999-08-03	345	348	342	344	354,000	688
1999-08-02	347	349	343	345	847,000	690
1999-07-30	345	345	333	342	809,000	684
1999-07-29	346	350	340	345	415,000	690
1999-07-28	345	354	345	348	469,000	696
1999-07-27	328	345	328	336	718,000	672
1999-07-26	339	341	328	328	591,000	656
1999-07-23	341	345	337	339	303,000	678
1999-07-22	356	356	341	350	543,000	700
1999-07-21	358	359	350	356	381,000	712
1999-07-19	351	355	350	354	489,000	708
1999-07-16	354	357	347	347	848,000	694
1999-07-15	365	370	346	357	823,000	714
1999-07-14	374	375	365	370	1,269,000	740
1999-07-13	378	383	373	375	865,000	750
1999-07-12	375	379	370	373	160,000	746
1999-07-09	371	375	368	375	286,000	750
1999-07-08	380	384	371	376	227,000	752
1999-07-07	374	380	371	380	276,000	760
1999-07-06	376	378	370	373	138,000	746
1999-07-05	377	380	371	373	303,000	746
1999-07-02	375	380	366	376	676,000	752
1999-07-01	381	382	355	370	644,000	740
1999-06-30	389	389	376	382	320,000	764
1999-06-29	384	389	384	385	244,000	770
1999-06-28	388	388	380	380	217,000	760
1999-06-25	399	399	390	390	250,000	780
1999-06-24	392	402	390	399	547,000	798
1999-06-23	399	400	392	392	604,000	784
1999-06-22	401	403	393	400	801,000	800
1999-06-21	405	405	396	396	369,000	792
1999-06-18	408	408	395	403	771,000	806
1999-06-17	400	407	400	407	846,000	814
1999-06-16	401	406	395	395	721,000	790
1999-06-15	401	404	391	396	755,000	792
1999-06-14	407	410	390	400	430,000	800
1999-06-11	410	424	407	412	3,578,000	824
1999-06-10	397	409	397	403	1,928,000	806
1999-06-09	391	392	383	392	635,000	784
1999-06-08	375	395	375	392	732,000	784
1999-06-07	363	379	362	370	279,000	740
1999-06-04	383	390	356	358	722,000	716
1999-06-03	377	400	371	384	1,243,000	768
1999-06-02	362	390	361	379	1,055,000	758
1999-06-01	361	362	354	357	544,000	714
1999-05-31	345	361	341	361	928,000	722
1999-05-28	340	342	338	340	162,000	680
1999-05-27	345	348	341	342	178,000	684
1999-05-26	339	344	337	344	96,000	688
1999-05-25	335	341	334	334	263,000	668
1999-05-24	338	340	335	335	317,000	670
1999-05-21	338	342	330	333	940,000	666
1999-05-20	346	355	342	343	938,000	686
1999-05-19	360	365	342	342	402,000	684
1999-05-18	370	371	364	365	126,000	730
1999-05-17	354	374	354	370	345,000	740
1999-05-14	385	385	375	379	278,000	758
1999-05-13	394	394	384	385	224,000	770
1999-05-12	385	400	381	384	309,000	768
1999-05-11	389	393	381	385	386,000	770
1999-05-10	405	409	390	409	348,000	818
1999-05-07	392	410	388	396	487,000	792
1999-05-06	381	393	380	387	455,000	774
1999-04-30	384	385	379	379	402,000	758
1999-04-28	385	392	380	380	330,000	760
1999-04-27	392	392	373	375	228,000	750
1999-04-26	394	399	391	391	423,000	782
1999-04-23	393	393	380	392	480,000	784
1999-04-22	410	410	383	403	492,000	806
1999-04-21	409	420	407	415	1,293,000	830
1999-04-20	415	415	409	412	479,000	824
1999-04-19	400	425	400	425	2,869,000	850
1999-04-16	375	390	375	390	1,283,000	780
1999-04-15	357	371	355	371	1,271,000	742
1999-04-14	365	367	355	358	632,000	716
1999-04-13	362	368	360	365	1,077,000	730
1999-04-12	349	359	347	359	682,000	718
1999-04-09	352	368	336	345	723,000	690
1999-04-08	370	373	366	372	896,000	744
1999-04-07	370	380	362	380	1,049,000	760
1999-04-06	358	370	345	370	584,000	740
1999-04-05	357	362	350	353	548,000	706
1999-04-02	368	375	358	367	1,295,000	734
1999-04-01	337	338	324	338	147,000	676
1999-03-31	328	335	325	332	403,000	664
1999-03-30	332	341	323	323	200,000	646
1999-03-29	344	344	331	331	103,000	662
1999-03-26	346	351	339	349	245,000	698
1999-03-25	324	350	315	350	228,000	700
1999-03-24	330	330	318	326	202,000	652
1999-03-23	343	351	332	332	805,000	664
1999-03-19	318	328	315	324	349,000	648
1999-03-18	347	351	309	309	591,000	618
1999-03-17	344	356	340	352	1,038,000	704
1999-03-16	338	343	333	340	1,198,000	680
1999-03-15	320	335	319	335	877,000	670
1999-03-12	318	320	305	313	1,207,000	626
1999-03-11	305	315	305	308	641,000	616
1999-03-10	296	300	296	300	293,000	600
1999-03-09	305	305	299	301	167,000	602
1999-03-08	305	312	304	309	586,000	618
1999-03-05	292	308	291	308	313,000	616
1999-03-04	292	294	287	294	112,000	588
1999-03-03	293	295	288	293	243,000	586
1999-03-02	307	307	290	293	151,000	586
1999-03-01	308	308	298	308	156,000	616
1999-02-26	308	310	303	308	202,000	616
1999-02-25	300	308	300	307	886,000	614
1999-02-24	296	300	293	293	390,000	586
1999-02-23	306	310	293	295	228,000	590
1999-02-22	310	311	307	310	307,000	620
1999-02-19	311	314	309	310	719,000	620
1999-02-18	306	310	305	309	735,000	618
1999-02-17	300	304	300	304	476,000	608
1999-02-16	295	305	295	303	93,000	606
1999-02-15	297	300	296	298	135,000	596
1999-02-12	300	305	296	305	90,000	610
1999-02-10	296	300	295	300	256,000	600
1999-02-09	298	305	297	302	91,000	604
1999-02-08	306	308	300	303	159,000	606
1999-02-05	305	315	305	311	447,000	622
1999-02-04	303	304	300	304	122,000	608
1999-02-03	306	306	301	303	82,000	606
1999-02-02	298	310	298	310	235,000	620
1999-02-01	308	310	301	301	231,000	602
1999-01-29	310	310	305	308	113,000	616
1999-01-28	315	320	307	310	162,000	620
1999-01-27	306	316	306	315	261,000	630
1999-01-26	307	312	303	304	502,000	608
1999-01-25	304	320	303	320	972,000	640
1999-01-22	304	306	297	301	390,000	602
1999-01-21	300	310	300	304	585,000	608
1999-01-20	300	305	300	305	105,000	610
1999-01-19	299	305	297	305	116,000	610
1999-01-18	292	300	292	300	296,000	600
1999-01-14	296	303	293	296	332,000	592
1999-01-13	302	303	285	285	592,000	570
1999-01-12	307	310	301	302	121,000	604
1999-01-11	313	313	308	312	59,000	624
1999-01-08	308	315	308	310	164,000	620
1999-01-07	320	323	318	319	105,000	638
1999-01-06	313	316	306	316	97,000	632
1999-01-05	310	311	305	309	529,000	618
1999-01-04	309	315	305	305	66,000	610

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