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
