4182 三菱ガス化学(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 163 | 165 | 160 | 165 | 509,000 | 330 |
| 2002-12-27 | 165 | 165 | 161 | 164 | 640,000 | 328 |
| 2002-12-26 | 153 | 164 | 153 | 164 | 650,000 | 328 |
| 2002-12-25 | 157 | 158 | 151 | 152 | 506,000 | 304 |
| 2002-12-24 | 154 | 160 | 153 | 158 | 708,000 | 316 |
| 2002-12-20 | 153 | 155 | 151 | 152 | 784,000 | 304 |
| 2002-12-19 | 145 | 153 | 144 | 152 | 1,481,000 | 304 |
| 2002-12-18 | 150 | 152 | 145 | 145 | 1,285,000 | 290 |
| 2002-12-17 | 154 | 156 | 153 | 155 | 494,000 | 310 |
| 2002-12-16 | 156 | 156 | 150 | 152 | 1,390,000 | 304 |
| 2002-12-13 | 157 | 160 | 157 | 158 | 1,098,000 | 316 |
| 2002-12-12 | 165 | 167 | 163 | 167 | 307,000 | 334 |
| 2002-12-11 | 163 | 169 | 161 | 165 | 1,357,000 | 330 |
| 2002-12-10 | 157 | 163 | 157 | 161 | 785,000 | 322 |
| 2002-12-09 | 160 | 163 | 157 | 158 | 1,077,000 | 316 |
| 2002-12-06 | 157 | 161 | 156 | 161 | 611,000 | 322 |
| 2002-12-05 | 160 | 161 | 158 | 158 | 479,000 | 316 |
| 2002-12-04 | 163 | 165 | 159 | 160 | 747,000 | 320 |
| 2002-12-03 | 164 | 171 | 164 | 168 | 595,000 | 336 |
| 2002-12-02 | 170 | 171 | 166 | 168 | 418,000 | 336 |
| 2002-11-29 | 167 | 173 | 167 | 169 | 827,000 | 338 |
| 2002-11-28 | 166 | 170 | 165 | 166 | 1,352,000 | 332 |
| 2002-11-27 | 157 | 163 | 157 | 162 | 1,083,000 | 324 |
| 2002-11-26 | 163 | 165 | 159 | 159 | 722,000 | 318 |
| 2002-11-25 | 162 | 165 | 160 | 161 | 1,017,000 | 322 |
| 2002-11-22 | 159 | 164 | 156 | 159 | 1,315,000 | 318 |
| 2002-11-21 | 150 | 157 | 150 | 156 | 1,321,000 | 312 |
| 2002-11-20 | 143 | 150 | 141 | 147 | 1,094,000 | 294 |
| 2002-11-19 | 144 | 147 | 143 | 146 | 1,162,000 | 292 |
| 2002-11-18 | 148 | 148 | 141 | 144 | 989,000 | 288 |
| 2002-11-15 | 144 | 150 | 144 | 149 | 1,295,000 | 298 |
| 2002-11-14 | 143 | 146 | 140 | 140 | 1,084,000 | 280 |
| 2002-11-13 | 150 | 150 | 143 | 143 | 930,000 | 286 |
| 2002-11-12 | 145 | 148 | 145 | 147 | 1,067,000 | 294 |
| 2002-11-11 | 153 | 153 | 147 | 147 | 772,000 | 294 |
| 2002-11-08 | 153 | 155 | 152 | 152 | 613,000 | 304 |
| 2002-11-07 | 154 | 157 | 154 | 154 | 926,000 | 308 |
| 2002-11-06 | 154 | 157 | 152 | 156 | 3,590,000 | 312 |
| 2002-11-05 | 154 | 156 | 145 | 152 | 5,133,000 | 304 |
| 2002-11-01 | 145 | 152 | 144 | 150 | 3,621,000 | 300 |
| 2002-10-31 | 141 | 141 | 138 | 140 | 659,000 | 280 |
| 2002-10-30 | 139 | 142 | 138 | 140 | 416,000 | 280 |
| 2002-10-29 | 141 | 141 | 139 | 140 | 423,000 | 280 |
| 2002-10-28 | 141 | 142 | 138 | 141 | 955,000 | 282 |
| 2002-10-25 | 135 | 139 | 135 | 139 | 1,095,000 | 278 |
| 2002-10-24 | 143 | 143 | 136 | 138 | 820,000 | 276 |
| 2002-10-23 | 145 | 145 | 141 | 144 | 815,000 | 288 |
| 2002-10-22 | 154 | 154 | 147 | 147 | 475,000 | 294 |
| 2002-10-21 | 158 | 158 | 153 | 154 | 467,000 | 308 |
| 2002-10-18 | 159 | 160 | 155 | 155 | 842,000 | 310 |
| 2002-10-17 | 156 | 158 | 155 | 157 | 605,000 | 314 |
| 2002-10-16 | 158 | 159 | 156 | 156 | 959,000 | 312 |
| 2002-10-15 | 160 | 160 | 153 | 153 | 1,186,000 | 306 |
| 2002-10-11 | 152 | 156 | 151 | 155 | 575,000 | 310 |
| 2002-10-10 | 149 | 149 | 140 | 147 | 589,000 | 294 |
| 2002-10-09 | 157 | 158 | 149 | 149 | 1,042,000 | 298 |
| 2002-10-08 | 155 | 159 | 155 | 157 | 903,000 | 314 |
| 2002-10-07 | 167 | 167 | 159 | 159 | 685,000 | 318 |
| 2002-10-04 | 163 | 168 | 163 | 168 | 561,000 | 336 |
| 2002-10-03 | 171 | 171 | 165 | 165 | 742,000 | 330 |
| 2002-10-02 | 175 | 176 | 169 | 170 | 458,000 | 340 |
| 2002-10-01 | 176 | 176 | 172 | 173 | 493,000 | 346 |
| 2002-09-30 | 178 | 180 | 177 | 179 | 357,000 | 358 |
| 2002-09-27 | 178 | 182 | 176 | 181 | 1,665,000 | 362 |
| 2002-09-26 | 183 | 186 | 175 | 177 | 1,766,000 | 354 |
| 2002-09-25 | 182 | 186 | 181 | 182 | 502,000 | 364 |
| 2002-09-24 | 188 | 192 | 183 | 185 | 466,000 | 370 |
| 2002-09-20 | 195 | 195 | 192 | 192 | 597,000 | 384 |
| 2002-09-19 | 196 | 202 | 195 | 195 | 1,149,000 | 390 |
| 2002-09-18 | 198 | 198 | 190 | 193 | 586,000 | 386 |
| 2002-09-17 | 192 | 199 | 192 | 198 | 691,000 | 396 |
| 2002-09-13 | 192 | 192 | 187 | 188 | 997,000 | 376 |
| 2002-09-12 | 193 | 194 | 190 | 192 | 844,000 | 384 |
| 2002-09-11 | 193 | 196 | 191 | 193 | 602,000 | 386 |
| 2002-09-10 | 186 | 193 | 186 | 189 | 470,000 | 378 |
| 2002-09-09 | 186 | 189 | 185 | 186 | 735,000 | 372 |
| 2002-09-06 | 189 | 189 | 180 | 185 | 1,509,000 | 370 |
| 2002-09-05 | 194 | 195 | 190 | 192 | 682,000 | 384 |
| 2002-09-04 | 191 | 192 | 188 | 189 | 523,000 | 378 |
| 2002-09-03 | 198 | 199 | 194 | 194 | 453,000 | 388 |
| 2002-09-02 | 202 | 202 | 198 | 198 | 232,000 | 396 |
| 2002-08-30 | 206 | 207 | 200 | 201 | 682,000 | 402 |
| 2002-08-29 | 203 | 204 | 200 | 201 | 523,000 | 402 |
| 2002-08-28 | 210 | 212 | 207 | 207 | 332,000 | 414 |
| 2002-08-27 | 212 | 213 | 210 | 212 | 306,000 | 424 |
| 2002-08-26 | 207 | 213 | 207 | 210 | 539,000 | 420 |
| 2002-08-23 | 207 | 210 | 207 | 207 | 378,000 | 414 |
| 2002-08-22 | 199 | 208 | 198 | 208 | 654,000 | 416 |
| 2002-08-21 | 198 | 202 | 198 | 199 | 422,000 | 398 |
| 2002-08-20 | 200 | 201 | 197 | 197 | 607,000 | 394 |
| 2002-08-19 | 200 | 200 | 196 | 196 | 524,000 | 392 |
| 2002-08-16 | 198 | 200 | 198 | 199 | 404,000 | 398 |
| 2002-08-15 | 198 | 201 | 195 | 195 | 832,000 | 390 |
| 2002-08-14 | 196 | 200 | 194 | 196 | 593,000 | 392 |
| 2002-08-13 | 199 | 202 | 196 | 196 | 509,000 | 392 |
| 2002-08-12 | 208 | 208 | 200 | 200 | 466,000 | 400 |
| 2002-08-09 | 200 | 210 | 200 | 210 | 1,202,000 | 420 |
| 2002-08-08 | 198 | 201 | 196 | 197 | 602,000 | 394 |
| 2002-08-07 | 195 | 198 | 193 | 195 | 1,021,000 | 390 |
| 2002-08-06 | 193 | 197 | 190 | 191 | 912,000 | 382 |
| 2002-08-05 | 197 | 197 | 192 | 194 | 692,000 | 388 |
| 2002-08-02 | 203 | 204 | 198 | 198 | 991,000 | 396 |
| 2002-08-01 | 207 | 210 | 203 | 204 | 1,124,000 | 408 |
| 2002-07-31 | 209 | 210 | 202 | 202 | 514,000 | 404 |
| 2002-07-30 | 211 | 211 | 207 | 209 | 511,000 | 418 |
| 2002-07-29 | 205 | 206 | 202 | 202 | 843,000 | 404 |
| 2002-07-26 | 213 | 213 | 204 | 204 | 1,061,000 | 408 |
| 2002-07-25 | 222 | 222 | 214 | 214 | 798,000 | 428 |
| 2002-07-24 | 225 | 225 | 217 | 218 | 781,000 | 436 |
| 2002-07-23 | 226 | 227 | 223 | 225 | 576,000 | 450 |
| 2002-07-22 | 216 | 232 | 216 | 231 | 772,000 | 462 |
| 2002-07-19 | 235 | 235 | 230 | 231 | 601,000 | 462 |
| 2002-07-18 | 225 | 238 | 225 | 238 | 747,000 | 476 |
| 2002-07-17 | 223 | 229 | 222 | 225 | 824,000 | 450 |
| 2002-07-16 | 227 | 228 | 222 | 222 | 861,000 | 444 |
| 2002-07-15 | 228 | 228 | 222 | 222 | 590,000 | 444 |
| 2002-07-12 | 230 | 230 | 227 | 228 | 529,000 | 456 |
| 2002-07-11 | 234 | 234 | 226 | 227 | 691,000 | 454 |
| 2002-07-10 | 235 | 235 | 231 | 233 | 710,000 | 466 |
| 2002-07-09 | 223 | 232 | 223 | 232 | 1,035,000 | 464 |
| 2002-07-08 | 229 | 229 | 225 | 227 | 757,000 | 454 |
| 2002-07-05 | 225 | 226 | 222 | 224 | 470,000 | 448 |
| 2002-07-04 | 225 | 227 | 222 | 225 | 603,000 | 450 |
| 2002-07-03 | 217 | 230 | 217 | 226 | 1,088,000 | 452 |
| 2002-07-02 | 219 | 220 | 215 | 220 | 453,000 | 440 |
| 2002-07-01 | 222 | 223 | 218 | 221 | 422,000 | 442 |
| 2002-06-28 | 217 | 218 | 214 | 218 | 571,000 | 436 |
| 2002-06-27 | 210 | 215 | 210 | 210 | 1,013,000 | 420 |
| 2002-06-26 | 213 | 214 | 210 | 210 | 801,000 | 420 |
| 2002-06-25 | 214 | 220 | 214 | 217 | 1,146,000 | 434 |
| 2002-06-24 | 212 | 215 | 210 | 215 | 743,000 | 430 |
| 2002-06-21 | 216 | 216 | 214 | 215 | 446,000 | 430 |
| 2002-06-20 | 213 | 217 | 211 | 216 | 908,000 | 432 |
| 2002-06-19 | 223 | 223 | 214 | 216 | 925,000 | 432 |
| 2002-06-18 | 218 | 224 | 216 | 224 | 1,478,000 | 448 |
| 2002-06-17 | 224 | 225 | 215 | 215 | 1,069,000 | 430 |
| 2002-06-14 | 222 | 230 | 222 | 225 | 2,075,000 | 450 |
| 2002-06-13 | 234 | 235 | 228 | 229 | 590,000 | 458 |
| 2002-06-12 | 239 | 239 | 232 | 234 | 855,000 | 468 |
| 2002-06-11 | 239 | 242 | 237 | 239 | 727,000 | 478 |
| 2002-06-10 | 241 | 245 | 241 | 241 | 436,000 | 482 |
| 2002-06-07 | 241 | 246 | 236 | 246 | 1,154,000 | 492 |
| 2002-06-06 | 250 | 254 | 243 | 243 | 1,302,000 | 486 |
| 2002-06-05 | 249 | 250 | 245 | 249 | 1,091,000 | 498 |
| 2002-06-04 | 250 | 251 | 245 | 249 | 993,000 | 498 |
| 2002-06-03 | 255 | 256 | 249 | 249 | 1,380,000 | 498 |
| 2002-05-31 | 250 | 254 | 249 | 253 | 862,000 | 506 |
| 2002-05-30 | 252 | 253 | 249 | 250 | 475,000 | 500 |
| 2002-05-29 | 256 | 256 | 251 | 254 | 839,000 | 508 |
| 2002-05-28 | 262 | 263 | 256 | 258 | 818,000 | 516 |
| 2002-05-27 | 265 | 268 | 264 | 264 | 740,000 | 528 |
| 2002-05-24 | 269 | 269 | 260 | 267 | 917,000 | 534 |
| 2002-05-23 | 262 | 268 | 260 | 267 | 1,071,000 | 534 |
| 2002-05-22 | 264 | 267 | 258 | 258 | 1,593,000 | 516 |
| 2002-05-21 | 261 | 265 | 260 | 262 | 740,000 | 524 |
| 2002-05-20 | 256 | 270 | 253 | 265 | 1,303,000 | 530 |
| 2002-05-17 | 258 | 259 | 251 | 251 | 1,056,000 | 502 |
| 2002-05-16 | 254 | 256 | 251 | 255 | 925,000 | 510 |
| 2002-05-15 | 252 | 257 | 251 | 256 | 1,213,000 | 512 |
| 2002-05-14 | 253 | 254 | 245 | 250 | 971,000 | 500 |
| 2002-05-13 | 260 | 260 | 248 | 248 | 1,090,000 | 496 |
| 2002-05-10 | 259 | 263 | 256 | 260 | 1,484,000 | 520 |
| 2002-05-09 | 261 | 263 | 256 | 257 | 1,074,000 | 514 |
| 2002-05-08 | 265 | 266 | 256 | 256 | 1,092,000 | 512 |
| 2002-05-07 | 271 | 274 | 262 | 263 | 1,540,000 | 526 |
| 2002-05-02 | 259 | 276 | 258 | 276 | 3,789,000 | 552 |
| 2002-05-01 | 254 | 258 | 253 | 256 | 1,026,000 | 512 |
| 2002-04-30 | 256 | 257 | 250 | 252 | 1,169,000 | 504 |
| 2002-04-26 | 262 | 266 | 260 | 261 | 1,144,000 | 522 |
| 2002-04-25 | 270 | 271 | 265 | 269 | 3,096,000 | 538 |
| 2002-04-24 | 274 | 280 | 271 | 276 | 12,176,000 | 552 |
| 2002-04-23 | 240 | 259 | 240 | 259 | 3,122,000 | 518 |
| 2002-04-22 | 243 | 249 | 242 | 242 | 2,761,000 | 484 |
| 2002-04-19 | 239 | 239 | 233 | 237 | 941,000 | 474 |
| 2002-04-18 | 228 | 241 | 225 | 239 | 2,330,000 | 478 |
| 2002-04-17 | 233 | 233 | 223 | 228 | 1,135,000 | 456 |
| 2002-04-16 | 220 | 228 | 220 | 228 | 656,000 | 456 |
| 2002-04-15 | 225 | 225 | 220 | 224 | 392,000 | 448 |
| 2002-04-12 | 223 | 226 | 220 | 226 | 663,000 | 452 |
| 2002-04-11 | 230 | 230 | 223 | 223 | 414,000 | 446 |
| 2002-04-10 | 224 | 229 | 223 | 229 | 624,000 | 458 |
| 2002-04-09 | 233 | 234 | 223 | 223 | 714,000 | 446 |
| 2002-04-08 | 239 | 239 | 231 | 235 | 599,000 | 470 |
| 2002-04-05 | 235 | 238 | 232 | 235 | 897,000 | 470 |
| 2002-04-04 | 226 | 236 | 226 | 233 | 1,301,000 | 466 |
| 2002-04-03 | 219 | 232 | 215 | 231 | 1,600,000 | 462 |
| 2002-04-02 | 214 | 222 | 208 | 220 | 1,150,000 | 440 |
| 2002-04-01 | 215 | 219 | 212 | 214 | 460,000 | 428 |
| 2002-03-29 | 221 | 223 | 212 | 214 | 569,000 | 428 |
| 2002-03-28 | 223 | 225 | 220 | 220 | 784,000 | 440 |
| 2002-03-27 | 220 | 228 | 220 | 222 | 922,000 | 444 |
| 2002-03-26 | 220 | 224 | 220 | 224 | 791,000 | 448 |
| 2002-03-25 | 232 | 232 | 219 | 227 | 917,000 | 454 |
| 2002-03-22 | 231 | 233 | 227 | 228 | 1,277,000 | 456 |
| 2002-03-20 | 230 | 235 | 228 | 230 | 1,851,000 | 460 |
| 2002-03-19 | 240 | 242 | 238 | 242 | 506,000 | 484 |
| 2002-03-18 | 243 | 247 | 240 | 240 | 779,000 | 480 |
| 2002-03-15 | 237 | 243 | 236 | 239 | 2,196,000 | 478 |
| 2002-03-14 | 222 | 234 | 221 | 233 | 1,319,000 | 466 |
| 2002-03-13 | 235 | 236 | 222 | 224 | 1,529,000 | 448 |
| 2002-03-12 | 238 | 240 | 234 | 234 | 1,477,000 | 468 |
| 2002-03-11 | 237 | 242 | 232 | 233 | 1,574,000 | 466 |
| 2002-03-08 | 233 | 239 | 233 | 237 | 2,572,000 | 474 |
| 2002-03-07 | 247 | 247 | 237 | 241 | 1,109,000 | 482 |
| 2002-03-06 | 246 | 248 | 243 | 243 | 470,000 | 486 |
| 2002-03-05 | 250 | 250 | 240 | 246 | 1,030,000 | 492 |
| 2002-03-04 | 253 | 259 | 248 | 248 | 1,863,000 | 496 |
| 2002-03-01 | 238 | 249 | 232 | 249 | 1,419,000 | 498 |
| 2002-02-28 | 228 | 239 | 228 | 233 | 1,679,000 | 466 |
| 2002-02-27 | 219 | 226 | 219 | 226 | 650,000 | 452 |
| 2002-02-26 | 222 | 225 | 218 | 222 | 492,000 | 444 |
| 2002-02-25 | 229 | 230 | 220 | 225 | 1,316,000 | 450 |
| 2002-02-22 | 221 | 224 | 218 | 224 | 1,586,000 | 448 |
| 2002-02-21 | 216 | 222 | 216 | 221 | 576,000 | 442 |
| 2002-02-20 | 214 | 216 | 213 | 215 | 638,000 | 430 |
| 2002-02-19 | 227 | 228 | 217 | 219 | 664,000 | 438 |
| 2002-02-18 | 228 | 233 | 225 | 228 | 775,000 | 456 |
| 2002-02-15 | 225 | 230 | 221 | 228 | 884,000 | 456 |
| 2002-02-14 | 227 | 230 | 223 | 224 | 1,133,000 | 448 |
| 2002-02-13 | 217 | 228 | 217 | 224 | 860,000 | 448 |
| 2002-02-12 | 219 | 223 | 218 | 222 | 1,881,000 | 444 |
| 2002-02-08 | 214 | 226 | 214 | 218 | 2,380,000 | 436 |
| 2002-02-07 | 201 | 215 | 201 | 214 | 2,674,000 | 428 |
| 2002-02-06 | 190 | 201 | 190 | 200 | 1,099,000 | 400 |
| 2002-02-05 | 195 | 195 | 189 | 190 | 977,000 | 380 |
| 2002-02-04 | 202 | 203 | 196 | 196 | 545,000 | 392 |
| 2002-02-01 | 198 | 203 | 196 | 202 | 406,000 | 404 |
| 2002-01-31 | 199 | 201 | 198 | 198 | 306,000 | 396 |
| 2002-01-30 | 198 | 199 | 196 | 198 | 403,000 | 396 |
| 2002-01-29 | 208 | 208 | 199 | 201 | 980,000 | 402 |
| 2002-01-28 | 205 | 208 | 204 | 205 | 600,000 | 410 |
| 2002-01-25 | 208 | 208 | 201 | 205 | 961,000 | 410 |
| 2002-01-24 | 209 | 212 | 206 | 208 | 657,000 | 416 |
| 2002-01-23 | 210 | 212 | 202 | 208 | 1,957,000 | 416 |
| 2002-01-22 | 210 | 215 | 209 | 214 | 1,601,000 | 428 |
| 2002-01-21 | 200 | 207 | 200 | 206 | 579,000 | 412 |
| 2002-01-18 | 198 | 203 | 196 | 203 | 1,143,000 | 406 |
| 2002-01-17 | 190 | 199 | 190 | 194 | 1,303,000 | 388 |
| 2002-01-16 | 187 | 192 | 187 | 190 | 1,087,000 | 380 |
| 2002-01-15 | 190 | 194 | 190 | 190 | 888,000 | 380 |
| 2002-01-11 | 194 | 196 | 190 | 190 | 1,804,000 | 380 |
| 2002-01-10 | 193 | 195 | 191 | 191 | 719,000 | 382 |
| 2002-01-09 | 194 | 195 | 189 | 193 | 1,190,000 | 386 |
| 2002-01-08 | 193 | 196 | 193 | 194 | 1,106,000 | 388 |
| 2002-01-07 | 192 | 198 | 191 | 192 | 2,133,000 | 384 |
| 2002-01-04 | 188 | 188 | 185 | 185 | 388,000 | 370 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
