4182 三菱ガス化学(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 345 | 345 | 340 | 345 | 272,000 | 690 |
| 2000-12-28 | 352 | 352 | 343 | 347 | 304,000 | 694 |
| 2000-12-27 | 347 | 350 | 344 | 350 | 807,000 | 700 |
| 2000-12-26 | 343 | 346 | 339 | 343 | 504,000 | 686 |
| 2000-12-25 | 342 | 345 | 335 | 338 | 870,000 | 676 |
| 2000-12-22 | 339 | 348 | 336 | 337 | 675,000 | 674 |
| 2000-12-21 | 333 | 344 | 330 | 339 | 794,000 | 678 |
| 2000-12-20 | 348 | 357 | 334 | 350 | 785,000 | 700 |
| 2000-12-19 | 368 | 368 | 347 | 348 | 886,000 | 696 |
| 2000-12-18 | 374 | 374 | 359 | 370 | 579,000 | 740 |
| 2000-12-15 | 375 | 381 | 371 | 371 | 1,530,000 | 742 |
| 2000-12-14 | 388 | 391 | 383 | 385 | 809,000 | 770 |
| 2000-12-13 | 402 | 402 | 390 | 394 | 1,703,000 | 788 |
| 2000-12-12 | 396 | 405 | 392 | 401 | 3,069,000 | 802 |
| 2000-12-11 | 383 | 396 | 383 | 395 | 2,708,000 | 790 |
| 2000-12-08 | 380 | 388 | 375 | 378 | 1,660,000 | 756 |
| 2000-12-07 | 371 | 396 | 371 | 390 | 1,639,000 | 780 |
| 2000-12-06 | 380 | 385 | 368 | 376 | 1,895,000 | 752 |
| 2000-12-05 | 400 | 402 | 384 | 384 | 1,322,000 | 768 |
| 2000-12-04 | 393 | 401 | 393 | 399 | 982,000 | 798 |
| 2000-12-01 | 398 | 400 | 391 | 396 | 1,429,000 | 792 |
| 2000-11-30 | 405 | 416 | 401 | 408 | 5,511,000 | 816 |
| 2000-11-29 | 386 | 400 | 382 | 399 | 5,137,000 | 798 |
| 2000-11-28 | 364 | 383 | 361 | 381 | 2,471,000 | 762 |
| 2000-11-27 | 360 | 364 | 355 | 364 | 640,000 | 728 |
| 2000-11-24 | 355 | 358 | 348 | 358 | 716,000 | 716 |
| 2000-11-22 | 358 | 360 | 350 | 356 | 608,000 | 712 |
| 2000-11-21 | 350 | 356 | 346 | 355 | 1,256,000 | 710 |
| 2000-11-20 | 343 | 352 | 341 | 350 | 1,378,000 | 700 |
| 2000-11-17 | 346 | 350 | 343 | 345 | 482,000 | 690 |
| 2000-11-16 | 353 | 353 | 346 | 350 | 249,000 | 700 |
| 2000-11-15 | 358 | 363 | 352 | 353 | 305,000 | 706 |
| 2000-11-14 | 349 | 357 | 346 | 353 | 428,000 | 706 |
| 2000-11-13 | 350 | 350 | 346 | 349 | 527,000 | 698 |
| 2000-11-10 | 359 | 361 | 357 | 361 | 308,000 | 722 |
| 2000-11-09 | 360 | 364 | 358 | 362 | 533,000 | 724 |
| 2000-11-08 | 360 | 368 | 359 | 367 | 869,000 | 734 |
| 2000-11-07 | 359 | 365 | 356 | 357 | 1,136,000 | 714 |
| 2000-11-06 | 359 | 371 | 354 | 364 | 1,912,000 | 728 |
| 2000-11-02 | 352 | 354 | 345 | 354 | 1,468,000 | 708 |
| 2000-11-01 | 346 | 360 | 345 | 360 | 2,101,000 | 720 |
| 2000-10-31 | 340 | 346 | 333 | 340 | 746,000 | 680 |
| 2000-10-30 | 340 | 340 | 332 | 335 | 432,000 | 670 |
| 2000-10-27 | 335 | 345 | 335 | 340 | 450,000 | 680 |
| 2000-10-26 | 340 | 340 | 330 | 340 | 728,000 | 680 |
| 2000-10-25 | 334 | 353 | 330 | 341 | 1,087,000 | 682 |
| 2000-10-24 | 323 | 330 | 323 | 330 | 387,000 | 660 |
| 2000-10-23 | 324 | 330 | 324 | 324 | 413,000 | 648 |
| 2000-10-20 | 332 | 334 | 327 | 329 | 507,000 | 658 |
| 2000-10-19 | 324 | 332 | 324 | 332 | 446,000 | 664 |
| 2000-10-18 | 330 | 330 | 321 | 323 | 450,000 | 646 |
| 2000-10-17 | 325 | 333 | 325 | 330 | 841,000 | 660 |
| 2000-10-16 | 325 | 331 | 325 | 328 | 383,000 | 656 |
| 2000-10-13 | 322 | 328 | 318 | 324 | 469,000 | 648 |
| 2000-10-12 | 336 | 336 | 326 | 332 | 463,000 | 664 |
| 2000-10-11 | 335 | 337 | 330 | 337 | 286,000 | 674 |
| 2000-10-10 | 335 | 340 | 334 | 337 | 211,000 | 674 |
| 2000-10-06 | 335 | 340 | 335 | 339 | 253,000 | 678 |
| 2000-10-05 | 340 | 340 | 336 | 339 | 156,000 | 678 |
| 2000-10-04 | 332 | 340 | 332 | 340 | 323,000 | 680 |
| 2000-10-03 | 343 | 343 | 338 | 342 | 423,000 | 684 |
| 2000-10-02 | 325 | 343 | 324 | 343 | 410,000 | 686 |
| 2000-09-29 | 330 | 336 | 329 | 331 | 454,000 | 662 |
| 2000-09-28 | 319 | 325 | 317 | 318 | 238,000 | 636 |
| 2000-09-27 | 325 | 328 | 318 | 319 | 372,000 | 638 |
| 2000-09-26 | 322 | 330 | 322 | 327 | 187,000 | 654 |
| 2000-09-25 | 319 | 328 | 318 | 328 | 313,000 | 656 |
| 2000-09-22 | 320 | 325 | 318 | 322 | 588,000 | 644 |
| 2000-09-21 | 337 | 344 | 334 | 334 | 746,000 | 668 |
| 2000-09-20 | 325 | 339 | 325 | 337 | 1,341,000 | 674 |
| 2000-09-19 | 313 | 325 | 310 | 325 | 503,000 | 650 |
| 2000-09-18 | 310 | 318 | 309 | 318 | 609,000 | 636 |
| 2000-09-14 | 314 | 316 | 312 | 313 | 484,000 | 626 |
| 2000-09-13 | 310 | 318 | 307 | 318 | 585,000 | 636 |
| 2000-09-12 | 305 | 310 | 302 | 306 | 437,000 | 612 |
| 2000-09-11 | 310 | 310 | 305 | 309 | 208,000 | 618 |
| 2000-09-08 | 312 | 312 | 305 | 310 | 735,000 | 620 |
| 2000-09-07 | 302 | 315 | 298 | 315 | 1,295,000 | 630 |
| 2000-09-06 | 308 | 309 | 301 | 301 | 1,002,000 | 602 |
| 2000-09-05 | 328 | 328 | 317 | 323 | 589,000 | 646 |
| 2000-09-04 | 335 | 340 | 328 | 332 | 712,000 | 664 |
| 2000-09-01 | 328 | 333 | 326 | 332 | 710,000 | 664 |
| 2000-08-31 | 330 | 333 | 324 | 325 | 476,000 | 650 |
| 2000-08-30 | 329 | 335 | 327 | 328 | 1,007,000 | 656 |
| 2000-08-29 | 338 | 340 | 329 | 334 | 879,000 | 668 |
| 2000-08-28 | 342 | 348 | 336 | 348 | 734,000 | 696 |
| 2000-08-25 | 353 | 358 | 342 | 345 | 327,000 | 690 |
| 2000-08-24 | 345 | 357 | 339 | 353 | 1,094,000 | 706 |
| 2000-08-23 | 348 | 348 | 341 | 345 | 651,000 | 690 |
| 2000-08-22 | 349 | 355 | 349 | 349 | 356,000 | 698 |
| 2000-08-21 | 350 | 356 | 346 | 350 | 299,000 | 700 |
| 2000-08-18 | 362 | 362 | 352 | 352 | 437,000 | 704 |
| 2000-08-17 | 365 | 365 | 349 | 358 | 620,000 | 716 |
| 2000-08-16 | 361 | 365 | 358 | 362 | 584,000 | 724 |
| 2000-08-15 | 355 | 363 | 350 | 363 | 493,000 | 726 |
| 2000-08-14 | 354 | 354 | 343 | 350 | 240,000 | 700 |
| 2000-08-11 | 345 | 355 | 345 | 354 | 437,000 | 708 |
| 2000-08-10 | 354 | 355 | 343 | 343 | 301,000 | 686 |
| 2000-08-09 | 355 | 363 | 350 | 356 | 1,118,000 | 712 |
| 2000-08-08 | 352 | 360 | 341 | 355 | 1,696,000 | 710 |
| 2000-08-07 | 348 | 356 | 339 | 351 | 963,000 | 702 |
| 2000-08-04 | 316 | 352 | 316 | 348 | 1,764,000 | 696 |
| 2000-08-03 | 305 | 316 | 303 | 316 | 424,000 | 632 |
| 2000-08-02 | 310 | 313 | 305 | 305 | 127,000 | 610 |
| 2000-08-01 | 310 | 315 | 307 | 312 | 313,000 | 624 |
| 2000-07-31 | 315 | 315 | 297 | 309 | 395,000 | 618 |
| 2000-07-28 | 318 | 319 | 304 | 310 | 564,000 | 620 |
| 2000-07-27 | 320 | 324 | 313 | 323 | 840,000 | 646 |
| 2000-07-26 | 312 | 318 | 312 | 316 | 649,000 | 632 |
| 2000-07-25 | 306 | 324 | 305 | 307 | 818,000 | 614 |
| 2000-07-24 | 310 | 315 | 305 | 311 | 461,000 | 622 |
| 2000-07-21 | 330 | 332 | 310 | 310 | 255,000 | 620 |
| 2000-07-19 | 331 | 331 | 319 | 325 | 548,000 | 650 |
| 2000-07-18 | 335 | 345 | 330 | 332 | 378,000 | 664 |
| 2000-07-17 | 345 | 359 | 340 | 340 | 279,000 | 680 |
| 2000-07-14 | 345 | 352 | 338 | 349 | 342,000 | 698 |
| 2000-07-13 | 350 | 354 | 338 | 348 | 579,000 | 696 |
| 2000-07-12 | 368 | 372 | 350 | 360 | 1,720,000 | 720 |
| 2000-07-11 | 352 | 369 | 350 | 368 | 2,383,000 | 736 |
| 2000-07-10 | 345 | 352 | 345 | 347 | 349,000 | 694 |
| 2000-07-07 | 339 | 341 | 333 | 341 | 414,000 | 682 |
| 2000-07-06 | 335 | 349 | 330 | 349 | 415,000 | 698 |
| 2000-07-05 | 338 | 348 | 338 | 339 | 341,000 | 678 |
| 2000-07-04 | 356 | 356 | 343 | 343 | 479,000 | 686 |
| 2000-07-03 | 360 | 365 | 356 | 356 | 1,478,000 | 712 |
| 2000-06-30 | 347 | 357 | 346 | 355 | 2,022,000 | 710 |
| 2000-06-29 | 348 | 349 | 344 | 345 | 637,000 | 690 |
| 2000-06-28 | 343 | 350 | 340 | 346 | 1,173,000 | 692 |
| 2000-06-27 | 325 | 344 | 324 | 343 | 1,530,000 | 686 |
| 2000-06-26 | 326 | 329 | 319 | 325 | 329,000 | 650 |
| 2000-06-23 | 322 | 332 | 322 | 325 | 653,000 | 650 |
| 2000-06-22 | 335 | 335 | 321 | 321 | 469,000 | 642 |
| 2000-06-21 | 323 | 334 | 322 | 328 | 571,000 | 656 |
| 2000-06-20 | 332 | 332 | 321 | 328 | 543,000 | 656 |
| 2000-06-19 | 325 | 332 | 316 | 332 | 636,000 | 664 |
| 2000-06-16 | 336 | 336 | 325 | 330 | 526,000 | 660 |
| 2000-06-15 | 338 | 339 | 331 | 331 | 606,000 | 662 |
| 2000-06-14 | 340 | 340 | 330 | 335 | 869,000 | 670 |
| 2000-06-13 | 340 | 341 | 329 | 332 | 1,744,000 | 664 |
| 2000-06-12 | 330 | 345 | 330 | 345 | 1,287,000 | 690 |
| 2000-06-09 | 339 | 342 | 332 | 338 | 1,634,000 | 676 |
| 2000-06-08 | 345 | 355 | 328 | 342 | 4,499,000 | 684 |
| 2000-06-07 | 308 | 320 | 306 | 320 | 1,388,000 | 640 |
| 2000-06-06 | 300 | 305 | 300 | 302 | 237,000 | 604 |
| 2000-06-05 | 312 | 312 | 298 | 305 | 458,000 | 610 |
| 2000-06-02 | 305 | 308 | 300 | 302 | 1,321,000 | 604 |
| 2000-06-01 | 275 | 294 | 275 | 294 | 683,000 | 588 |
| 2000-05-31 | 280 | 283 | 279 | 279 | 547,000 | 558 |
| 2000-05-30 | 275 | 278 | 270 | 274 | 362,000 | 548 |
| 2000-05-29 | 268 | 280 | 268 | 276 | 285,000 | 552 |
| 2000-05-26 | 273 | 280 | 269 | 277 | 678,000 | 554 |
| 2000-05-25 | 285 | 287 | 274 | 276 | 738,000 | 552 |
| 2000-05-24 | 294 | 294 | 285 | 285 | 527,000 | 570 |
| 2000-05-23 | 290 | 291 | 286 | 291 | 387,000 | 582 |
| 2000-05-22 | 290 | 300 | 285 | 300 | 402,000 | 600 |
| 2000-05-19 | 295 | 300 | 293 | 300 | 676,000 | 600 |
| 2000-05-18 | 295 | 297 | 289 | 292 | 588,000 | 584 |
| 2000-05-17 | 307 | 307 | 297 | 299 | 382,000 | 598 |
| 2000-05-16 | 302 | 307 | 296 | 302 | 587,000 | 604 |
| 2000-05-15 | 308 | 310 | 305 | 305 | 349,000 | 610 |
| 2000-05-12 | 310 | 315 | 307 | 308 | 400,000 | 616 |
| 2000-05-11 | 317 | 317 | 301 | 306 | 489,000 | 612 |
| 2000-05-10 | 312 | 319 | 311 | 319 | 322,000 | 638 |
| 2000-05-09 | 311 | 323 | 311 | 321 | 782,000 | 642 |
| 2000-05-08 | 322 | 322 | 305 | 309 | 227,000 | 618 |
| 2000-05-02 | 319 | 322 | 314 | 318 | 1,384,000 | 636 |
| 2000-05-01 | 312 | 318 | 305 | 314 | 1,041,000 | 628 |
| 2000-04-28 | 299 | 318 | 292 | 318 | 1,432,000 | 636 |
| 2000-04-27 | 292 | 305 | 290 | 303 | 960,000 | 606 |
| 2000-04-26 | 310 | 310 | 301 | 307 | 361,000 | 614 |
| 2000-04-25 | 317 | 322 | 297 | 310 | 1,267,000 | 620 |
| 2000-04-24 | 305 | 317 | 301 | 317 | 1,431,000 | 634 |
| 2000-04-21 | 308 | 311 | 298 | 310 | 1,725,000 | 620 |
| 2000-04-20 | 295 | 302 | 293 | 302 | 1,998,000 | 604 |
| 2000-04-19 | 284 | 295 | 275 | 290 | 2,339,000 | 580 |
| 2000-04-18 | 306 | 310 | 285 | 294 | 1,088,000 | 588 |
| 2000-04-17 | 295 | 305 | 275 | 302 | 2,166,000 | 604 |
| 2000-04-14 | 303 | 317 | 301 | 315 | 3,314,000 | 630 |
| 2000-04-13 | 292 | 305 | 287 | 304 | 3,616,000 | 608 |
| 2000-04-12 | 286 | 297 | 283 | 291 | 1,996,000 | 582 |
| 2000-04-11 | 281 | 290 | 275 | 288 | 2,853,000 | 576 |
| 2000-04-10 | 275 | 285 | 273 | 282 | 2,415,000 | 564 |
| 2000-04-07 | 263 | 275 | 263 | 271 | 1,291,000 | 542 |
| 2000-04-06 | 276 | 276 | 260 | 264 | 957,000 | 528 |
| 2000-04-05 | 263 | 280 | 259 | 278 | 3,252,000 | 556 |
| 2000-04-04 | 260 | 267 | 259 | 263 | 1,716,000 | 526 |
| 2000-04-03 | 247 | 262 | 247 | 259 | 2,280,000 | 518 |
| 2000-03-31 | 245 | 251 | 245 | 247 | 483,000 | 494 |
| 2000-03-30 | 252 | 258 | 247 | 252 | 1,453,000 | 504 |
| 2000-03-29 | 248 | 251 | 240 | 246 | 1,210,000 | 492 |
| 2000-03-28 | 250 | 250 | 230 | 245 | 673,000 | 490 |
| 2000-03-27 | 237 | 252 | 235 | 250 | 1,636,000 | 500 |
| 2000-03-24 | 235 | 237 | 227 | 237 | 872,000 | 474 |
| 2000-03-23 | 235 | 237 | 226 | 237 | 1,181,000 | 474 |
| 2000-03-22 | 225 | 240 | 224 | 240 | 2,510,000 | 480 |
| 2000-03-21 | 210 | 237 | 210 | 235 | 3,510,000 | 470 |
| 2000-03-17 | 208 | 210 | 205 | 209 | 681,000 | 418 |
| 2000-03-16 | 203 | 208 | 200 | 208 | 328,000 | 416 |
| 2000-03-15 | 207 | 209 | 197 | 203 | 1,029,000 | 406 |
| 2000-03-14 | 216 | 219 | 204 | 207 | 714,000 | 414 |
| 2000-03-13 | 213 | 217 | 205 | 216 | 1,794,000 | 432 |
| 2000-03-10 | 195 | 205 | 194 | 205 | 1,279,000 | 410 |
| 2000-03-09 | 199 | 202 | 194 | 195 | 669,000 | 390 |
| 2000-03-08 | 191 | 199 | 191 | 199 | 472,000 | 398 |
| 2000-03-07 | 199 | 203 | 190 | 190 | 860,000 | 380 |
| 2000-03-06 | 191 | 200 | 191 | 195 | 849,000 | 390 |
| 2000-03-03 | 193 | 195 | 185 | 187 | 1,603,000 | 374 |
| 2000-03-02 | 192 | 205 | 192 | 193 | 1,531,000 | 386 |
| 2000-03-01 | 205 | 206 | 197 | 197 | 730,000 | 394 |
| 2000-02-29 | 199 | 204 | 198 | 202 | 581,000 | 404 |
| 2000-02-28 | 203 | 204 | 197 | 197 | 484,000 | 394 |
| 2000-02-25 | 190 | 203 | 190 | 203 | 271,000 | 406 |
| 2000-02-24 | 195 | 200 | 191 | 195 | 628,000 | 390 |
| 2000-02-23 | 187 | 195 | 186 | 190 | 446,000 | 380 |
| 2000-02-22 | 187 | 191 | 184 | 188 | 479,000 | 376 |
| 2000-02-21 | 197 | 197 | 180 | 180 | 1,830,000 | 360 |
| 2000-02-18 | 200 | 200 | 197 | 198 | 773,000 | 396 |
| 2000-02-17 | 200 | 200 | 197 | 197 | 536,000 | 394 |
| 2000-02-16 | 200 | 201 | 197 | 199 | 630,000 | 398 |
| 2000-02-15 | 200 | 206 | 194 | 195 | 1,084,000 | 390 |
| 2000-02-14 | 207 | 208 | 200 | 201 | 793,000 | 402 |
| 2000-02-10 | 208 | 212 | 206 | 207 | 649,000 | 414 |
| 2000-02-09 | 212 | 214 | 207 | 208 | 951,000 | 416 |
| 2000-02-08 | 218 | 220 | 212 | 212 | 721,000 | 424 |
| 2000-02-07 | 217 | 221 | 217 | 218 | 598,000 | 436 |
| 2000-02-04 | 220 | 221 | 216 | 216 | 766,000 | 432 |
| 2000-02-03 | 218 | 220 | 216 | 216 | 592,000 | 432 |
| 2000-02-02 | 215 | 225 | 211 | 215 | 1,142,000 | 430 |
| 2000-02-01 | 213 | 215 | 210 | 210 | 639,000 | 420 |
| 2000-01-31 | 210 | 215 | 207 | 210 | 613,000 | 420 |
| 2000-01-28 | 212 | 218 | 210 | 210 | 505,000 | 420 |
| 2000-01-27 | 216 | 220 | 210 | 216 | 1,113,000 | 432 |
| 2000-01-26 | 227 | 231 | 220 | 221 | 661,000 | 442 |
| 2000-01-25 | 221 | 232 | 221 | 223 | 510,000 | 446 |
| 2000-01-24 | 231 | 232 | 218 | 229 | 1,421,000 | 458 |
| 2000-01-21 | 240 | 240 | 223 | 227 | 1,776,000 | 454 |
| 2000-01-20 | 235 | 243 | 235 | 243 | 975,000 | 486 |
| 2000-01-19 | 237 | 243 | 229 | 233 | 1,932,000 | 466 |
| 2000-01-18 | 257 | 258 | 239 | 244 | 1,959,000 | 488 |
| 2000-01-17 | 240 | 265 | 235 | 264 | 3,125,000 | 528 |
| 2000-01-14 | 237 | 239 | 220 | 232 | 1,370,000 | 464 |
| 2000-01-13 | 225 | 243 | 225 | 236 | 1,200,000 | 472 |
| 2000-01-12 | 233 | 241 | 225 | 225 | 2,156,000 | 450 |
| 2000-01-11 | 220 | 240 | 215 | 233 | 1,869,000 | 466 |
| 2000-01-07 | 211 | 215 | 210 | 212 | 593,000 | 424 |
| 2000-01-06 | 206 | 210 | 205 | 207 | 823,000 | 414 |
| 2000-01-05 | 197 | 206 | 197 | 201 | 696,000 | 402 |
| 2000-01-04 | 199 | 201 | 197 | 197 | 177,000 | 394 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
