4182 三菱ガス化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 363 | 367 | 363 | 365 | 527,000 | 730 |
| 2003-12-29 | 361 | 368 | 358 | 359 | 622,000 | 718 |
| 2003-12-26 | 342 | 362 | 342 | 362 | 733,000 | 724 |
| 2003-12-25 | 342 | 345 | 340 | 345 | 230,000 | 690 |
| 2003-12-24 | 348 | 348 | 344 | 345 | 177,000 | 690 |
| 2003-12-22 | 347 | 350 | 344 | 346 | 547,000 | 692 |
| 2003-12-19 | 349 | 350 | 342 | 342 | 655,000 | 684 |
| 2003-12-18 | 346 | 347 | 342 | 347 | 626,000 | 694 |
| 2003-12-17 | 345 | 349 | 341 | 346 | 808,000 | 692 |
| 2003-12-16 | 348 | 348 | 341 | 345 | 503,000 | 690 |
| 2003-12-15 | 349 | 355 | 348 | 348 | 994,000 | 696 |
| 2003-12-12 | 354 | 354 | 346 | 347 | 1,505,000 | 694 |
| 2003-12-11 | 346 | 346 | 337 | 338 | 855,000 | 676 |
| 2003-12-10 | 340 | 340 | 328 | 336 | 767,000 | 672 |
| 2003-12-09 | 346 | 348 | 336 | 339 | 614,000 | 678 |
| 2003-12-08 | 346 | 353 | 337 | 342 | 766,000 | 684 |
| 2003-12-05 | 347 | 355 | 345 | 355 | 2,130,000 | 710 |
| 2003-12-04 | 345 | 348 | 341 | 341 | 626,000 | 682 |
| 2003-12-03 | 336 | 343 | 335 | 341 | 591,000 | 682 |
| 2003-12-02 | 338 | 346 | 332 | 334 | 1,033,000 | 668 |
| 2003-12-01 | 312 | 336 | 312 | 335 | 975,000 | 670 |
| 2003-11-28 | 333 | 334 | 323 | 327 | 831,000 | 654 |
| 2003-11-27 | 344 | 344 | 336 | 337 | 967,000 | 674 |
| 2003-11-26 | 321 | 342 | 321 | 337 | 2,481,000 | 674 |
| 2003-11-25 | 320 | 326 | 317 | 325 | 1,310,000 | 650 |
| 2003-11-21 | 307 | 319 | 307 | 315 | 1,224,000 | 630 |
| 2003-11-20 | 317 | 318 | 308 | 311 | 1,789,000 | 622 |
| 2003-11-19 | 306 | 323 | 302 | 312 | 2,391,000 | 624 |
| 2003-11-18 | 323 | 325 | 316 | 325 | 1,879,000 | 650 |
| 2003-11-17 | 322 | 328 | 321 | 322 | 1,186,000 | 644 |
| 2003-11-14 | 338 | 345 | 336 | 339 | 653,000 | 678 |
| 2003-11-13 | 341 | 345 | 335 | 341 | 1,024,000 | 682 |
| 2003-11-12 | 347 | 355 | 335 | 339 | 2,712,000 | 678 |
| 2003-11-11 | 360 | 360 | 345 | 352 | 2,441,000 | 704 |
| 2003-11-10 | 358 | 372 | 351 | 370 | 2,340,000 | 740 |
| 2003-11-07 | 359 | 369 | 350 | 357 | 1,585,000 | 714 |
| 2003-11-06 | 364 | 364 | 350 | 357 | 3,353,000 | 714 |
| 2003-11-05 | 354 | 369 | 354 | 364 | 9,794,000 | 728 |
| 2003-11-04 | 319 | 327 | 317 | 326 | 3,059,000 | 652 |
| 2003-10-31 | 315 | 320 | 305 | 311 | 2,122,000 | 622 |
| 2003-10-30 | 301 | 314 | 301 | 310 | 1,295,000 | 620 |
| 2003-10-29 | 300 | 309 | 298 | 306 | 1,648,000 | 612 |
| 2003-10-28 | 291 | 294 | 290 | 290 | 573,000 | 580 |
| 2003-10-27 | 291 | 295 | 287 | 289 | 671,000 | 578 |
| 2003-10-24 | 288 | 291 | 283 | 286 | 1,343,000 | 572 |
| 2003-10-23 | 297 | 299 | 283 | 286 | 2,046,000 | 572 |
| 2003-10-22 | 309 | 309 | 300 | 303 | 872,000 | 606 |
| 2003-10-21 | 310 | 310 | 302 | 308 | 1,310,000 | 616 |
| 2003-10-20 | 303 | 304 | 296 | 303 | 1,396,000 | 606 |
| 2003-10-17 | 298 | 306 | 296 | 303 | 1,943,000 | 606 |
| 2003-10-16 | 297 | 299 | 292 | 297 | 1,448,000 | 594 |
| 2003-10-15 | 295 | 301 | 291 | 296 | 1,803,000 | 592 |
| 2003-10-14 | 297 | 298 | 292 | 294 | 1,104,000 | 588 |
| 2003-10-10 | 291 | 296 | 291 | 293 | 1,427,000 | 586 |
| 2003-10-09 | 294 | 297 | 288 | 291 | 1,214,000 | 582 |
| 2003-10-08 | 301 | 301 | 293 | 294 | 2,352,000 | 588 |
| 2003-10-07 | 308 | 311 | 303 | 307 | 1,476,000 | 614 |
| 2003-10-06 | 319 | 320 | 312 | 312 | 690,000 | 624 |
| 2003-10-03 | 310 | 315 | 310 | 314 | 488,000 | 628 |
| 2003-10-02 | 312 | 318 | 310 | 313 | 703,000 | 626 |
| 2003-10-01 | 308 | 318 | 306 | 310 | 849,000 | 620 |
| 2003-09-30 | 298 | 319 | 297 | 313 | 1,364,000 | 626 |
| 2003-09-29 | 303 | 304 | 296 | 296 | 680,000 | 592 |
| 2003-09-26 | 305 | 310 | 299 | 308 | 645,000 | 616 |
| 2003-09-25 | 307 | 312 | 301 | 305 | 1,643,000 | 610 |
| 2003-09-24 | 308 | 311 | 291 | 302 | 2,275,000 | 604 |
| 2003-09-22 | 321 | 322 | 312 | 318 | 827,000 | 636 |
| 2003-09-19 | 324 | 326 | 316 | 325 | 1,518,000 | 650 |
| 2003-09-18 | 315 | 329 | 315 | 325 | 4,915,000 | 650 |
| 2003-09-17 | 318 | 318 | 310 | 310 | 595,000 | 620 |
| 2003-09-16 | 318 | 319 | 315 | 316 | 791,000 | 632 |
| 2003-09-12 | 312 | 320 | 310 | 317 | 1,644,000 | 634 |
| 2003-09-11 | 307 | 310 | 306 | 307 | 728,000 | 614 |
| 2003-09-10 | 313 | 316 | 311 | 312 | 775,000 | 624 |
| 2003-09-09 | 303 | 321 | 302 | 318 | 3,397,000 | 636 |
| 2003-09-08 | 301 | 303 | 295 | 299 | 1,536,000 | 598 |
| 2003-09-05 | 309 | 311 | 303 | 305 | 1,036,000 | 610 |
| 2003-09-04 | 319 | 321 | 306 | 308 | 2,737,000 | 616 |
| 2003-09-03 | 313 | 321 | 309 | 314 | 5,698,000 | 628 |
| 2003-09-02 | 300 | 300 | 294 | 298 | 950,000 | 596 |
| 2003-09-01 | 300 | 305 | 299 | 302 | 1,417,000 | 604 |
| 2003-08-29 | 289 | 299 | 287 | 295 | 1,038,000 | 590 |
| 2003-08-28 | 294 | 297 | 284 | 286 | 866,000 | 572 |
| 2003-08-27 | 298 | 302 | 293 | 297 | 1,537,000 | 594 |
| 2003-08-26 | 288 | 300 | 288 | 298 | 2,012,000 | 596 |
| 2003-08-25 | 280 | 291 | 280 | 288 | 1,313,000 | 576 |
| 2003-08-22 | 292 | 293 | 284 | 284 | 919,000 | 568 |
| 2003-08-21 | 294 | 296 | 290 | 292 | 2,012,000 | 584 |
| 2003-08-20 | 283 | 297 | 280 | 295 | 5,470,000 | 590 |
| 2003-08-19 | 275 | 284 | 272 | 281 | 2,914,000 | 562 |
| 2003-08-18 | 267 | 272 | 265 | 270 | 1,785,000 | 540 |
| 2003-08-15 | 270 | 270 | 263 | 263 | 955,000 | 526 |
| 2003-08-14 | 265 | 270 | 260 | 268 | 1,193,000 | 536 |
| 2003-08-13 | 265 | 266 | 262 | 264 | 1,128,000 | 528 |
| 2003-08-12 | 256 | 259 | 255 | 255 | 847,000 | 510 |
| 2003-08-11 | 249 | 253 | 248 | 252 | 744,000 | 504 |
| 2003-08-08 | 248 | 252 | 246 | 248 | 996,000 | 496 |
| 2003-08-07 | 250 | 252 | 246 | 247 | 1,118,000 | 494 |
| 2003-08-06 | 250 | 253 | 246 | 250 | 1,341,000 | 500 |
| 2003-08-05 | 257 | 260 | 252 | 253 | 1,496,000 | 506 |
| 2003-08-04 | 271 | 271 | 258 | 260 | 2,338,000 | 520 |
| 2003-08-01 | 261 | 280 | 260 | 276 | 6,819,000 | 552 |
| 2003-07-31 | 246 | 258 | 239 | 251 | 3,302,000 | 502 |
| 2003-07-30 | 253 | 255 | 248 | 248 | 709,000 | 496 |
| 2003-07-29 | 257 | 258 | 252 | 254 | 1,307,000 | 508 |
| 2003-07-28 | 249 | 256 | 247 | 253 | 3,369,000 | 506 |
| 2003-07-25 | 254 | 254 | 245 | 245 | 2,693,000 | 490 |
| 2003-07-24 | 266 | 266 | 255 | 256 | 1,943,000 | 512 |
| 2003-07-23 | 263 | 269 | 261 | 266 | 618,000 | 532 |
| 2003-07-22 | 261 | 266 | 260 | 262 | 587,000 | 524 |
| 2003-07-18 | 263 | 267 | 262 | 264 | 977,000 | 528 |
| 2003-07-17 | 266 | 269 | 262 | 268 | 1,603,000 | 536 |
| 2003-07-16 | 273 | 273 | 265 | 266 | 908,000 | 532 |
| 2003-07-15 | 274 | 281 | 271 | 274 | 1,161,000 | 548 |
| 2003-07-14 | 267 | 274 | 265 | 274 | 1,395,000 | 548 |
| 2003-07-11 | 274 | 274 | 265 | 266 | 1,551,000 | 532 |
| 2003-07-10 | 269 | 288 | 268 | 279 | 2,328,000 | 558 |
| 2003-07-09 | 265 | 275 | 265 | 269 | 2,482,000 | 538 |
| 2003-07-08 | 255 | 265 | 253 | 264 | 2,069,000 | 528 |
| 2003-07-07 | 247 | 253 | 246 | 248 | 1,069,000 | 496 |
| 2003-07-04 | 247 | 250 | 244 | 246 | 712,000 | 492 |
| 2003-07-03 | 257 | 258 | 246 | 252 | 1,215,000 | 504 |
| 2003-07-02 | 257 | 259 | 253 | 256 | 752,000 | 512 |
| 2003-07-01 | 258 | 258 | 252 | 254 | 614,000 | 508 |
| 2003-06-30 | 259 | 259 | 254 | 254 | 448,000 | 508 |
| 2003-06-27 | 258 | 261 | 255 | 259 | 1,449,000 | 518 |
| 2003-06-26 | 250 | 257 | 250 | 256 | 2,169,000 | 512 |
| 2003-06-25 | 248 | 250 | 245 | 249 | 851,000 | 498 |
| 2003-06-24 | 246 | 248 | 241 | 245 | 1,744,000 | 490 |
| 2003-06-23 | 240 | 254 | 238 | 249 | 2,449,000 | 498 |
| 2003-06-20 | 232 | 240 | 231 | 235 | 1,397,000 | 470 |
| 2003-06-19 | 230 | 232 | 224 | 231 | 812,000 | 462 |
| 2003-06-18 | 237 | 237 | 231 | 232 | 916,000 | 464 |
| 2003-06-17 | 231 | 236 | 231 | 234 | 994,000 | 468 |
| 2003-06-16 | 232 | 234 | 230 | 233 | 1,538,000 | 466 |
| 2003-06-13 | 240 | 240 | 233 | 235 | 1,881,000 | 470 |
| 2003-06-12 | 240 | 240 | 238 | 239 | 787,000 | 478 |
| 2003-06-11 | 240 | 241 | 238 | 239 | 1,315,000 | 478 |
| 2003-06-10 | 236 | 239 | 236 | 238 | 617,000 | 476 |
| 2003-06-09 | 240 | 242 | 236 | 240 | 1,994,000 | 480 |
| 2003-06-06 | 224 | 241 | 224 | 241 | 5,593,000 | 482 |
| 2003-06-05 | 220 | 223 | 219 | 222 | 1,260,000 | 444 |
| 2003-06-04 | 216 | 220 | 215 | 219 | 996,000 | 438 |
| 2003-06-03 | 218 | 218 | 213 | 215 | 1,665,000 | 430 |
| 2003-06-02 | 222 | 224 | 217 | 218 | 1,041,000 | 436 |
| 2003-05-30 | 216 | 221 | 216 | 221 | 1,012,000 | 442 |
| 2003-05-29 | 219 | 220 | 216 | 218 | 618,000 | 436 |
| 2003-05-28 | 219 | 220 | 214 | 214 | 541,000 | 428 |
| 2003-05-27 | 221 | 221 | 215 | 215 | 537,000 | 430 |
| 2003-05-26 | 216 | 226 | 216 | 221 | 1,141,000 | 442 |
| 2003-05-23 | 214 | 218 | 213 | 216 | 1,122,000 | 432 |
| 2003-05-22 | 220 | 220 | 210 | 210 | 1,449,000 | 420 |
| 2003-05-21 | 217 | 222 | 215 | 222 | 3,615,000 | 444 |
| 2003-05-20 | 213 | 218 | 211 | 217 | 2,241,000 | 434 |
| 2003-05-19 | 215 | 220 | 210 | 215 | 9,732,000 | 430 |
| 2003-05-16 | 191 | 198 | 191 | 195 | 1,286,000 | 390 |
| 2003-05-15 | 192 | 193 | 188 | 188 | 557,000 | 376 |
| 2003-05-14 | 186 | 192 | 186 | 192 | 638,000 | 384 |
| 2003-05-13 | 191 | 193 | 188 | 188 | 847,000 | 376 |
| 2003-05-12 | 186 | 191 | 184 | 189 | 1,411,000 | 378 |
| 2003-05-09 | 177 | 184 | 176 | 184 | 1,165,000 | 368 |
| 2003-05-08 | 176 | 178 | 175 | 175 | 559,000 | 350 |
| 2003-05-07 | 176 | 179 | 176 | 176 | 736,000 | 352 |
| 2003-05-06 | 178 | 179 | 174 | 174 | 844,000 | 348 |
| 2003-05-02 | 179 | 179 | 175 | 177 | 842,000 | 354 |
| 2003-05-01 | 177 | 179 | 175 | 178 | 1,541,000 | 356 |
| 2003-04-30 | 167 | 172 | 163 | 172 | 2,067,000 | 344 |
| 2003-04-28 | 162 | 163 | 158 | 160 | 942,000 | 320 |
| 2003-04-25 | 169 | 170 | 166 | 166 | 1,102,000 | 332 |
| 2003-04-24 | 171 | 174 | 170 | 170 | 862,000 | 340 |
| 2003-04-23 | 170 | 175 | 169 | 173 | 768,000 | 346 |
| 2003-04-22 | 176 | 176 | 169 | 169 | 1,162,000 | 338 |
| 2003-04-21 | 177 | 177 | 174 | 176 | 1,261,000 | 352 |
| 2003-04-18 | 183 | 183 | 178 | 178 | 1,110,000 | 356 |
| 2003-04-17 | 183 | 185 | 180 | 182 | 1,128,000 | 364 |
| 2003-04-16 | 182 | 187 | 181 | 185 | 745,000 | 370 |
| 2003-04-15 | 180 | 186 | 180 | 182 | 1,278,000 | 364 |
| 2003-04-14 | 187 | 187 | 181 | 181 | 867,000 | 362 |
| 2003-04-11 | 186 | 187 | 184 | 187 | 660,000 | 374 |
| 2003-04-10 | 189 | 190 | 185 | 188 | 915,000 | 376 |
| 2003-04-09 | 189 | 191 | 189 | 190 | 660,000 | 380 |
| 2003-04-08 | 193 | 193 | 189 | 190 | 813,000 | 380 |
| 2003-04-07 | 192 | 193 | 187 | 193 | 1,652,000 | 386 |
| 2003-04-04 | 189 | 191 | 188 | 191 | 1,007,000 | 382 |
| 2003-04-03 | 191 | 195 | 191 | 192 | 1,439,000 | 384 |
| 2003-04-02 | 197 | 197 | 192 | 196 | 422,000 | 392 |
| 2003-04-01 | 190 | 194 | 189 | 191 | 718,000 | 382 |
| 2003-03-31 | 198 | 199 | 193 | 193 | 474,000 | 386 |
| 2003-03-28 | 204 | 205 | 202 | 204 | 723,000 | 408 |
| 2003-03-27 | 201 | 205 | 201 | 203 | 573,000 | 406 |
| 2003-03-26 | 203 | 204 | 201 | 204 | 393,000 | 408 |
| 2003-03-25 | 196 | 203 | 196 | 201 | 606,000 | 402 |
| 2003-03-24 | 206 | 206 | 202 | 206 | 930,000 | 412 |
| 2003-03-20 | 194 | 199 | 191 | 199 | 698,000 | 398 |
| 2003-03-19 | 190 | 190 | 187 | 190 | 654,000 | 380 |
| 2003-03-18 | 188 | 190 | 186 | 186 | 861,000 | 372 |
| 2003-03-17 | 187 | 187 | 183 | 184 | 516,000 | 368 |
| 2003-03-14 | 188 | 192 | 187 | 187 | 1,920,000 | 374 |
| 2003-03-13 | 190 | 193 | 190 | 193 | 404,000 | 386 |
| 2003-03-12 | 186 | 192 | 186 | 189 | 435,000 | 378 |
| 2003-03-11 | 183 | 189 | 183 | 185 | 850,000 | 370 |
| 2003-03-10 | 190 | 193 | 186 | 190 | 865,000 | 380 |
| 2003-03-07 | 200 | 203 | 195 | 195 | 891,000 | 390 |
| 2003-03-06 | 207 | 207 | 203 | 203 | 874,000 | 406 |
| 2003-03-05 | 203 | 209 | 200 | 207 | 1,970,000 | 414 |
| 2003-03-04 | 203 | 206 | 203 | 206 | 1,454,000 | 412 |
| 2003-03-03 | 199 | 204 | 199 | 202 | 1,487,000 | 404 |
| 2003-02-28 | 197 | 202 | 195 | 198 | 2,107,000 | 396 |
| 2003-02-27 | 187 | 193 | 186 | 193 | 928,000 | 386 |
| 2003-02-26 | 183 | 190 | 181 | 190 | 2,937,000 | 380 |
| 2003-02-25 | 190 | 191 | 186 | 186 | 801,000 | 372 |
| 2003-02-24 | 190 | 194 | 190 | 190 | 846,000 | 380 |
| 2003-02-21 | 195 | 196 | 191 | 193 | 891,000 | 386 |
| 2003-02-20 | 198 | 199 | 196 | 197 | 798,000 | 394 |
| 2003-02-19 | 208 | 211 | 199 | 203 | 1,647,000 | 406 |
| 2003-02-18 | 208 | 209 | 203 | 207 | 959,000 | 414 |
| 2003-02-17 | 204 | 207 | 203 | 206 | 1,196,000 | 412 |
| 2003-02-14 | 197 | 201 | 196 | 199 | 1,801,000 | 398 |
| 2003-02-13 | 199 | 200 | 194 | 194 | 1,301,000 | 388 |
| 2003-02-12 | 200 | 201 | 196 | 199 | 2,368,000 | 398 |
| 2003-02-10 | 193 | 198 | 192 | 196 | 1,556,000 | 392 |
| 2003-02-07 | 191 | 193 | 191 | 191 | 532,000 | 382 |
| 2003-02-06 | 193 | 197 | 191 | 192 | 1,991,000 | 384 |
| 2003-02-05 | 189 | 204 | 187 | 199 | 9,099,000 | 398 |
| 2003-02-04 | 185 | 192 | 183 | 192 | 5,711,000 | 384 |
| 2003-02-03 | 170 | 178 | 169 | 177 | 2,624,000 | 354 |
| 2003-01-31 | 167 | 171 | 164 | 169 | 1,835,000 | 338 |
| 2003-01-30 | 168 | 172 | 167 | 168 | 5,213,000 | 336 |
| 2003-01-29 | 169 | 171 | 163 | 164 | 2,608,000 | 328 |
| 2003-01-28 | 167 | 168 | 164 | 165 | 1,473,000 | 330 |
| 2003-01-27 | 170 | 173 | 168 | 171 | 972,000 | 342 |
| 2003-01-24 | 173 | 176 | 171 | 174 | 1,179,000 | 348 |
| 2003-01-23 | 175 | 178 | 174 | 175 | 1,036,000 | 350 |
| 2003-01-22 | 178 | 180 | 174 | 174 | 886,000 | 348 |
| 2003-01-21 | 175 | 178 | 174 | 176 | 1,433,000 | 352 |
| 2003-01-20 | 172 | 178 | 172 | 175 | 2,355,000 | 350 |
| 2003-01-17 | 173 | 176 | 170 | 170 | 2,541,000 | 340 |
| 2003-01-16 | 167 | 173 | 167 | 170 | 2,465,000 | 340 |
| 2003-01-15 | 166 | 167 | 164 | 165 | 707,000 | 330 |
| 2003-01-14 | 162 | 167 | 161 | 166 | 756,000 | 332 |
| 2003-01-10 | 162 | 163 | 158 | 161 | 972,000 | 322 |
| 2003-01-09 | 153 | 162 | 152 | 162 | 1,337,000 | 324 |
| 2003-01-08 | 156 | 156 | 152 | 153 | 1,252,000 | 306 |
| 2003-01-07 | 166 | 166 | 157 | 157 | 930,000 | 314 |
| 2003-01-06 | 165 | 168 | 162 | 164 | 403,000 | 328 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
