4182 三菱ガス化学(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 182 | 188 | 180 | 183 | 764,000 | 366 |
| 2001-12-27 | 178 | 180 | 175 | 180 | 1,294,000 | 360 |
| 2001-12-26 | 178 | 180 | 173 | 175 | 2,395,000 | 350 |
| 2001-12-25 | 186 | 188 | 180 | 188 | 1,345,000 | 376 |
| 2001-12-21 | 176 | 183 | 174 | 181 | 1,739,000 | 362 |
| 2001-12-20 | 171 | 173 | 166 | 171 | 3,069,000 | 342 |
| 2001-12-19 | 181 | 181 | 162 | 170 | 2,427,000 | 340 |
| 2001-12-18 | 194 | 199 | 178 | 184 | 1,972,000 | 368 |
| 2001-12-17 | 194 | 217 | 190 | 190 | 4,441,000 | 380 |
| 2001-12-14 | 188 | 194 | 188 | 189 | 2,422,000 | 378 |
| 2001-12-13 | 210 | 210 | 189 | 198 | 1,918,000 | 396 |
| 2001-12-12 | 206 | 212 | 206 | 209 | 725,000 | 418 |
| 2001-12-11 | 215 | 215 | 203 | 206 | 718,000 | 412 |
| 2001-12-10 | 211 | 219 | 210 | 210 | 698,000 | 420 |
| 2001-12-07 | 221 | 221 | 210 | 210 | 1,587,000 | 420 |
| 2001-12-06 | 223 | 227 | 221 | 224 | 1,084,000 | 448 |
| 2001-12-05 | 229 | 230 | 222 | 222 | 768,000 | 444 |
| 2001-12-04 | 227 | 227 | 224 | 227 | 310,000 | 454 |
| 2001-12-03 | 233 | 235 | 225 | 227 | 480,000 | 454 |
| 2001-11-30 | 230 | 238 | 227 | 238 | 619,000 | 476 |
| 2001-11-29 | 227 | 228 | 221 | 228 | 553,000 | 456 |
| 2001-11-28 | 234 | 235 | 229 | 229 | 532,000 | 458 |
| 2001-11-27 | 232 | 241 | 232 | 235 | 1,998,000 | 470 |
| 2001-11-26 | 225 | 231 | 225 | 227 | 1,550,000 | 454 |
| 2001-11-22 | 227 | 227 | 224 | 225 | 1,257,000 | 450 |
| 2001-11-21 | 226 | 230 | 224 | 226 | 762,000 | 452 |
| 2001-11-20 | 234 | 235 | 230 | 232 | 575,000 | 464 |
| 2001-11-19 | 222 | 230 | 221 | 229 | 865,000 | 458 |
| 2001-11-16 | 226 | 232 | 226 | 226 | 386,000 | 452 |
| 2001-11-15 | 222 | 230 | 222 | 230 | 657,000 | 460 |
| 2001-11-14 | 228 | 230 | 221 | 221 | 383,000 | 442 |
| 2001-11-13 | 232 | 232 | 225 | 228 | 312,000 | 456 |
| 2001-11-12 | 235 | 238 | 229 | 232 | 448,000 | 464 |
| 2001-11-09 | 238 | 238 | 231 | 232 | 323,000 | 464 |
| 2001-11-08 | 235 | 238 | 230 | 238 | 885,000 | 476 |
| 2001-11-07 | 246 | 247 | 230 | 235 | 2,804,000 | 470 |
| 2001-11-06 | 249 | 249 | 241 | 241 | 3,076,000 | 482 |
| 2001-11-05 | 260 | 272 | 257 | 263 | 4,326,000 | 526 |
| 2001-11-02 | 245 | 254 | 243 | 250 | 3,111,000 | 500 |
| 2001-11-01 | 242 | 248 | 241 | 241 | 2,188,000 | 482 |
| 2001-10-31 | 237 | 242 | 236 | 240 | 1,061,000 | 480 |
| 2001-10-30 | 229 | 242 | 225 | 238 | 1,885,000 | 476 |
| 2001-10-29 | 244 | 246 | 230 | 230 | 1,526,000 | 460 |
| 2001-10-26 | 240 | 242 | 237 | 239 | 1,426,000 | 478 |
| 2001-10-25 | 236 | 236 | 230 | 235 | 1,097,000 | 470 |
| 2001-10-24 | 233 | 239 | 232 | 235 | 2,814,000 | 470 |
| 2001-10-23 | 217 | 229 | 216 | 229 | 2,700,000 | 458 |
| 2001-10-22 | 209 | 216 | 207 | 212 | 1,426,000 | 424 |
| 2001-10-19 | 205 | 206 | 203 | 205 | 1,191,000 | 410 |
| 2001-10-18 | 210 | 213 | 204 | 206 | 1,945,000 | 412 |
| 2001-10-17 | 214 | 214 | 211 | 213 | 911,000 | 426 |
| 2001-10-16 | 219 | 219 | 206 | 213 | 2,547,000 | 426 |
| 2001-10-15 | 218 | 219 | 215 | 219 | 1,015,000 | 438 |
| 2001-10-12 | 216 | 218 | 213 | 218 | 1,414,000 | 436 |
| 2001-10-11 | 216 | 216 | 211 | 213 | 1,432,000 | 426 |
| 2001-10-10 | 216 | 216 | 213 | 213 | 541,000 | 426 |
| 2001-10-09 | 221 | 222 | 216 | 219 | 544,000 | 438 |
| 2001-10-05 | 232 | 232 | 224 | 226 | 980,000 | 452 |
| 2001-10-04 | 232 | 236 | 229 | 232 | 693,000 | 464 |
| 2001-10-03 | 239 | 242 | 232 | 232 | 1,074,000 | 464 |
| 2001-10-02 | 236 | 243 | 234 | 234 | 1,787,000 | 468 |
| 2001-10-01 | 226 | 234 | 220 | 234 | 1,129,000 | 468 |
| 2001-09-28 | 222 | 226 | 218 | 226 | 516,000 | 452 |
| 2001-09-27 | 210 | 223 | 210 | 222 | 1,519,000 | 444 |
| 2001-09-26 | 224 | 224 | 211 | 218 | 748,000 | 436 |
| 2001-09-25 | 226 | 226 | 212 | 215 | 699,000 | 430 |
| 2001-09-21 | 211 | 215 | 209 | 212 | 1,293,000 | 424 |
| 2001-09-20 | 214 | 222 | 213 | 215 | 1,472,000 | 430 |
| 2001-09-19 | 210 | 213 | 208 | 212 | 3,079,000 | 424 |
| 2001-09-18 | 216 | 222 | 210 | 213 | 2,571,000 | 426 |
| 2001-09-17 | 234 | 234 | 220 | 221 | 508,000 | 442 |
| 2001-09-14 | 234 | 238 | 228 | 238 | 1,726,000 | 476 |
| 2001-09-13 | 228 | 229 | 218 | 225 | 1,440,000 | 450 |
| 2001-09-12 | 200 | 229 | 200 | 223 | 981,000 | 446 |
| 2001-09-11 | 248 | 248 | 226 | 230 | 2,710,000 | 460 |
| 2001-09-10 | 252 | 259 | 249 | 249 | 1,496,000 | 498 |
| 2001-09-07 | 250 | 262 | 250 | 262 | 2,982,000 | 524 |
| 2001-09-06 | 255 | 260 | 250 | 255 | 1,779,000 | 510 |
| 2001-09-05 | 252 | 263 | 249 | 263 | 2,656,000 | 526 |
| 2001-09-04 | 280 | 280 | 244 | 262 | 6,106,000 | 524 |
| 2001-09-03 | 271 | 271 | 271 | 271 | 390,000 | 542 |
| 2001-08-31 | 345 | 355 | 344 | 351 | 1,479,000 | 702 |
| 2001-08-30 | 355 | 355 | 348 | 354 | 746,000 | 708 |
| 2001-08-29 | 346 | 359 | 346 | 353 | 1,408,000 | 706 |
| 2001-08-28 | 356 | 358 | 345 | 350 | 940,000 | 700 |
| 2001-08-27 | 376 | 376 | 351 | 353 | 1,124,000 | 706 |
| 2001-08-24 | 378 | 381 | 373 | 376 | 1,575,000 | 752 |
| 2001-08-23 | 375 | 380 | 371 | 372 | 1,441,000 | 744 |
| 2001-08-22 | 371 | 380 | 371 | 374 | 723,000 | 748 |
| 2001-08-21 | 376 | 378 | 371 | 376 | 705,000 | 752 |
| 2001-08-20 | 380 | 385 | 376 | 376 | 777,000 | 752 |
| 2001-08-17 | 385 | 389 | 376 | 389 | 1,015,000 | 778 |
| 2001-08-16 | 389 | 394 | 380 | 385 | 1,000,000 | 770 |
| 2001-08-15 | 400 | 403 | 393 | 399 | 1,017,000 | 798 |
| 2001-08-14 | 387 | 402 | 386 | 395 | 1,766,000 | 790 |
| 2001-08-13 | 390 | 392 | 378 | 388 | 1,055,000 | 776 |
| 2001-08-10 | 391 | 397 | 381 | 385 | 1,223,000 | 770 |
| 2001-08-09 | 400 | 409 | 392 | 397 | 620,000 | 794 |
| 2001-08-08 | 410 | 413 | 404 | 408 | 379,000 | 816 |
| 2001-08-07 | 405 | 415 | 403 | 414 | 483,000 | 828 |
| 2001-08-06 | 418 | 420 | 409 | 415 | 496,000 | 830 |
| 2001-08-03 | 420 | 424 | 409 | 416 | 540,000 | 832 |
| 2001-08-02 | 411 | 424 | 411 | 421 | 684,000 | 842 |
| 2001-08-01 | 406 | 413 | 401 | 409 | 1,051,000 | 818 |
| 2001-07-31 | 400 | 405 | 398 | 404 | 587,000 | 808 |
| 2001-07-30 | 412 | 413 | 396 | 396 | 375,000 | 792 |
| 2001-07-27 | 410 | 414 | 402 | 409 | 959,000 | 818 |
| 2001-07-26 | 401 | 409 | 396 | 400 | 857,000 | 800 |
| 2001-07-25 | 396 | 418 | 393 | 394 | 1,395,000 | 788 |
| 2001-07-24 | 395 | 406 | 392 | 405 | 1,019,000 | 810 |
| 2001-07-23 | 408 | 410 | 395 | 406 | 1,694,000 | 812 |
| 2001-07-19 | 415 | 417 | 408 | 416 | 1,240,000 | 832 |
| 2001-07-18 | 427 | 431 | 408 | 413 | 2,312,000 | 826 |
| 2001-07-17 | 441 | 445 | 436 | 437 | 901,000 | 874 |
| 2001-07-16 | 450 | 455 | 446 | 450 | 497,000 | 900 |
| 2001-07-13 | 455 | 456 | 447 | 452 | 1,580,000 | 904 |
| 2001-07-12 | 454 | 454 | 443 | 450 | 1,125,000 | 900 |
| 2001-07-11 | 450 | 459 | 442 | 449 | 2,370,000 | 898 |
| 2001-07-10 | 453 | 462 | 447 | 456 | 2,483,000 | 912 |
| 2001-07-09 | 454 | 460 | 446 | 458 | 3,757,000 | 916 |
| 2001-07-06 | 424 | 448 | 423 | 447 | 5,385,000 | 894 |
| 2001-07-05 | 445 | 447 | 425 | 434 | 4,389,000 | 868 |
| 2001-07-04 | 471 | 475 | 447 | 460 | 3,018,000 | 920 |
| 2001-07-03 | 490 | 490 | 465 | 475 | 2,654,000 | 950 |
| 2001-07-02 | 499 | 499 | 487 | 497 | 899,000 | 994 |
| 2001-06-29 | 499 | 502 | 491 | 501 | 1,858,000 | 1,002 |
| 2001-06-28 | 518 | 521 | 495 | 499 | 4,013,000 | 998 |
| 2001-06-27 | 489 | 518 | 483 | 509 | 4,901,000 | 1,018 |
| 2001-06-26 | 485 | 494 | 485 | 490 | 885,000 | 980 |
| 2001-06-25 | 485 | 498 | 483 | 485 | 1,100,000 | 970 |
| 2001-06-22 | 484 | 493 | 483 | 485 | 2,111,000 | 970 |
| 2001-06-21 | 500 | 502 | 476 | 479 | 3,172,000 | 958 |
| 2001-06-20 | 482 | 501 | 481 | 482 | 3,467,000 | 964 |
| 2001-06-19 | 470 | 480 | 468 | 477 | 2,046,000 | 954 |
| 2001-06-18 | 464 | 470 | 462 | 469 | 1,120,000 | 938 |
| 2001-06-15 | 469 | 474 | 458 | 464 | 1,527,000 | 928 |
| 2001-06-14 | 458 | 485 | 458 | 470 | 2,240,000 | 940 |
| 2001-06-13 | 474 | 474 | 462 | 463 | 2,399,000 | 926 |
| 2001-06-12 | 489 | 497 | 475 | 475 | 5,049,000 | 950 |
| 2001-06-11 | 471 | 490 | 471 | 484 | 2,889,000 | 968 |
| 2001-06-08 | 475 | 481 | 471 | 471 | 2,663,000 | 942 |
| 2001-06-07 | 473 | 483 | 470 | 475 | 4,644,000 | 950 |
| 2001-06-06 | 462 | 476 | 457 | 473 | 5,002,000 | 946 |
| 2001-06-05 | 455 | 463 | 451 | 456 | 5,913,000 | 912 |
| 2001-06-04 | 440 | 450 | 436 | 450 | 3,199,000 | 900 |
| 2001-06-01 | 434 | 441 | 428 | 434 | 2,726,000 | 868 |
| 2001-05-31 | 418 | 434 | 414 | 431 | 3,378,000 | 862 |
| 2001-05-30 | 419 | 424 | 415 | 421 | 1,563,000 | 842 |
| 2001-05-29 | 427 | 432 | 421 | 425 | 4,075,000 | 850 |
| 2001-05-28 | 413 | 430 | 411 | 427 | 14,135,000 | 854 |
| 2001-05-25 | 385 | 392 | 380 | 386 | 1,090,000 | 772 |
| 2001-05-24 | 386 | 392 | 378 | 380 | 1,425,000 | 760 |
| 2001-05-23 | 386 | 393 | 382 | 390 | 1,301,000 | 780 |
| 2001-05-22 | 379 | 389 | 379 | 385 | 1,045,000 | 770 |
| 2001-05-21 | 370 | 377 | 367 | 374 | 789,000 | 748 |
| 2001-05-18 | 365 | 374 | 361 | 365 | 1,526,000 | 730 |
| 2001-05-17 | 369 | 375 | 368 | 375 | 1,219,000 | 750 |
| 2001-05-16 | 380 | 382 | 371 | 374 | 869,000 | 748 |
| 2001-05-15 | 372 | 382 | 371 | 377 | 1,456,000 | 754 |
| 2001-05-14 | 383 | 384 | 371 | 371 | 661,000 | 742 |
| 2001-05-11 | 395 | 395 | 383 | 384 | 734,000 | 768 |
| 2001-05-10 | 384 | 391 | 384 | 390 | 1,120,000 | 780 |
| 2001-05-09 | 385 | 395 | 380 | 394 | 1,416,000 | 788 |
| 2001-05-08 | 398 | 399 | 390 | 395 | 794,000 | 790 |
| 2001-05-07 | 407 | 407 | 396 | 403 | 1,217,000 | 806 |
| 2001-05-02 | 408 | 408 | 398 | 402 | 1,162,000 | 804 |
| 2001-05-01 | 401 | 408 | 396 | 408 | 1,379,000 | 816 |
| 2001-04-27 | 390 | 399 | 380 | 399 | 2,716,000 | 798 |
| 2001-04-26 | 404 | 407 | 395 | 396 | 2,648,000 | 792 |
| 2001-04-25 | 398 | 413 | 396 | 399 | 3,492,000 | 798 |
| 2001-04-24 | 394 | 394 | 388 | 393 | 831,000 | 786 |
| 2001-04-23 | 400 | 404 | 394 | 396 | 980,000 | 792 |
| 2001-04-20 | 400 | 409 | 395 | 397 | 2,477,000 | 794 |
| 2001-04-19 | 394 | 399 | 383 | 389 | 972,000 | 778 |
| 2001-04-18 | 395 | 400 | 390 | 394 | 1,056,000 | 788 |
| 2001-04-17 | 391 | 399 | 382 | 386 | 1,116,000 | 772 |
| 2001-04-16 | 400 | 415 | 396 | 396 | 3,921,000 | 792 |
| 2001-04-13 | 387 | 406 | 387 | 402 | 3,740,000 | 804 |
| 2001-04-12 | 385 | 392 | 382 | 382 | 2,503,000 | 764 |
| 2001-04-11 | 392 | 395 | 380 | 380 | 3,112,000 | 760 |
| 2001-04-10 | 385 | 414 | 377 | 392 | 11,205,000 | 784 |
| 2001-04-09 | 350 | 356 | 349 | 350 | 1,077,000 | 700 |
| 2001-04-06 | 363 | 363 | 350 | 359 | 1,005,000 | 718 |
| 2001-04-05 | 337 | 365 | 337 | 353 | 3,305,000 | 706 |
| 2001-04-04 | 330 | 339 | 330 | 334 | 600,000 | 668 |
| 2001-04-03 | 326 | 339 | 326 | 335 | 559,000 | 670 |
| 2001-04-02 | 331 | 335 | 321 | 321 | 532,000 | 642 |
| 2001-03-30 | 341 | 341 | 331 | 331 | 471,000 | 662 |
| 2001-03-29 | 336 | 341 | 336 | 336 | 685,000 | 672 |
| 2001-03-28 | 341 | 343 | 335 | 336 | 504,000 | 672 |
| 2001-03-27 | 342 | 343 | 332 | 341 | 517,000 | 682 |
| 2001-03-26 | 332 | 340 | 331 | 340 | 598,000 | 680 |
| 2001-03-23 | 334 | 334 | 326 | 332 | 357,000 | 664 |
| 2001-03-22 | 329 | 335 | 322 | 325 | 656,000 | 650 |
| 2001-03-21 | 315 | 327 | 313 | 327 | 782,000 | 654 |
| 2001-03-19 | 316 | 322 | 316 | 320 | 480,000 | 640 |
| 2001-03-16 | 319 | 323 | 306 | 306 | 745,000 | 612 |
| 2001-03-15 | 302 | 324 | 297 | 324 | 796,000 | 648 |
| 2001-03-14 | 317 | 325 | 310 | 312 | 559,000 | 624 |
| 2001-03-13 | 317 | 321 | 293 | 314 | 814,000 | 628 |
| 2001-03-12 | 337 | 342 | 328 | 332 | 1,316,000 | 664 |
| 2001-03-09 | 325 | 344 | 322 | 339 | 3,244,000 | 678 |
| 2001-03-08 | 319 | 325 | 318 | 320 | 933,000 | 640 |
| 2001-03-07 | 329 | 331 | 320 | 324 | 1,223,000 | 648 |
| 2001-03-06 | 320 | 324 | 318 | 320 | 915,000 | 640 |
| 2001-03-05 | 326 | 330 | 322 | 323 | 417,000 | 646 |
| 2001-03-02 | 335 | 335 | 315 | 326 | 964,000 | 652 |
| 2001-03-01 | 338 | 338 | 331 | 336 | 884,000 | 672 |
| 2001-02-28 | 343 | 344 | 335 | 336 | 1,322,000 | 672 |
| 2001-02-27 | 330 | 344 | 327 | 344 | 1,312,000 | 688 |
| 2001-02-26 | 324 | 331 | 322 | 325 | 615,000 | 650 |
| 2001-02-23 | 318 | 321 | 318 | 321 | 642,000 | 642 |
| 2001-02-22 | 320 | 325 | 316 | 324 | 713,000 | 648 |
| 2001-02-21 | 320 | 324 | 314 | 324 | 956,000 | 648 |
| 2001-02-20 | 320 | 329 | 320 | 323 | 361,000 | 646 |
| 2001-02-19 | 322 | 325 | 320 | 324 | 340,000 | 648 |
| 2001-02-16 | 325 | 328 | 321 | 327 | 504,000 | 654 |
| 2001-02-15 | 329 | 333 | 327 | 328 | 441,000 | 656 |
| 2001-02-14 | 323 | 333 | 323 | 330 | 602,000 | 660 |
| 2001-02-13 | 321 | 327 | 320 | 327 | 375,000 | 654 |
| 2001-02-09 | 321 | 325 | 321 | 324 | 340,000 | 648 |
| 2001-02-08 | 320 | 330 | 320 | 330 | 603,000 | 660 |
| 2001-02-07 | 324 | 324 | 320 | 323 | 393,000 | 646 |
| 2001-02-06 | 331 | 333 | 327 | 330 | 596,000 | 660 |
| 2001-02-05 | 340 | 340 | 325 | 326 | 567,000 | 652 |
| 2001-02-02 | 336 | 341 | 328 | 339 | 1,495,000 | 678 |
| 2001-02-01 | 340 | 343 | 323 | 326 | 1,757,000 | 652 |
| 2001-01-31 | 341 | 351 | 329 | 335 | 3,355,000 | 670 |
| 2001-01-30 | 311 | 321 | 307 | 321 | 1,349,000 | 642 |
| 2001-01-29 | 291 | 318 | 290 | 311 | 867,000 | 622 |
| 2001-01-26 | 290 | 292 | 290 | 292 | 248,000 | 584 |
| 2001-01-25 | 291 | 295 | 290 | 293 | 319,000 | 586 |
| 2001-01-24 | 295 | 299 | 293 | 294 | 489,000 | 588 |
| 2001-01-23 | 297 | 300 | 292 | 295 | 549,000 | 590 |
| 2001-01-22 | 301 | 305 | 291 | 298 | 710,000 | 596 |
| 2001-01-19 | 301 | 303 | 294 | 296 | 766,000 | 592 |
| 2001-01-18 | 277 | 295 | 276 | 295 | 1,300,000 | 590 |
| 2001-01-17 | 277 | 283 | 271 | 282 | 1,127,000 | 564 |
| 2001-01-16 | 295 | 302 | 278 | 282 | 1,728,000 | 564 |
| 2001-01-15 | 296 | 299 | 292 | 299 | 325,000 | 598 |
| 2001-01-12 | 281 | 293 | 281 | 291 | 1,385,000 | 582 |
| 2001-01-11 | 297 | 303 | 286 | 291 | 1,064,000 | 582 |
| 2001-01-10 | 311 | 313 | 298 | 307 | 601,000 | 614 |
| 2001-01-09 | 313 | 317 | 309 | 316 | 635,000 | 632 |
| 2001-01-05 | 338 | 341 | 320 | 325 | 931,000 | 650 |
| 2001-01-04 | 345 | 345 | 337 | 338 | 336,000 | 676 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
