4182 三菱ガス化学(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	483	484	481	483	341,000	966
2004-12-29	485	487	481	482	650,000	964
2004-12-28	484	486	482	485	337,000	970
2004-12-27	488	490	487	487	310,000	974
2004-12-24	484	488	483	488	820,000	976
2004-12-22	490	490	482	484	755,000	968
2004-12-21	488	491	487	488	1,102,000	976
2004-12-20	485	485	481	483	806,000	966
2004-12-17	475	486	475	480	1,116,000	960
2004-12-16	471	476	470	475	725,000	950
2004-12-15	467	477	467	471	2,674,000	942
2004-12-14	465	470	464	469	842,000	938
2004-12-13	463	469	463	469	438,000	938
2004-12-10	470	470	466	468	1,287,000	936
2004-12-09	479	480	468	473	736,000	946
2004-12-08	470	481	470	478	621,000	956
2004-12-07	477	484	473	473	664,000	946
2004-12-06	486	489	479	482	730,000	964
2004-12-03	489	490	485	485	817,000	970
2004-12-02	484	486	481	485	755,000	970
2004-12-01	487	487	475	477	897,000	954
2004-11-30	485	490	481	488	1,639,000	976
2004-11-29	476	487	475	485	1,649,000	970
2004-11-26	475	477	472	475	1,498,000	950
2004-11-25	468	476	467	473	702,000	946
2004-11-24	463	469	463	464	756,000	928
2004-11-22	470	474	463	467	1,222,000	934
2004-11-19	481	488	478	479	1,016,000	958
2004-11-18	486	492	479	481	3,279,000	962
2004-11-17	476	484	476	481	3,201,000	962
2004-11-16	471	477	470	474	1,033,000	948
2004-11-15	462	470	460	469	774,000	938
2004-11-12	465	467	459	467	987,000	934
2004-11-11	473	475	467	469	2,675,000	938
2004-11-10	446	467	445	464	1,922,000	928
2004-11-09	455	455	440	446	2,370,000	892
2004-11-08	470	470	459	459	662,000	918
2004-11-05	467	469	463	466	394,000	932
2004-11-04	468	470	461	462	1,310,000	924
2004-11-02	449	458	448	458	729,000	916
2004-11-01	456	456	449	449	565,000	898
2004-10-29	462	462	454	454	789,000	908
2004-10-28	460	464	459	460	857,000	920
2004-10-27	458	460	454	455	740,000	910
2004-10-26	451	453	445	451	665,000	902
2004-10-25	450	454	446	453	1,030,000	906
2004-10-22	464	469	458	460	1,062,000	920
2004-10-21	470	471	457	463	1,479,000	926
2004-10-20	488	489	469	469	1,156,000	938
2004-10-19	485	494	484	493	1,314,000	986
2004-10-18	484	487	478	484	681,000	968
2004-10-15	478	485	476	485	1,077,000	970
2004-10-14	494	495	482	483	1,155,000	966
2004-10-13	502	506	491	492	1,494,000	984
2004-10-12	510	514	502	507	2,173,000	1,014
2004-10-08	500	516	499	511	4,748,000	1,022
2004-10-07	496	498	493	498	1,661,000	996
2004-10-06	485	495	484	493	1,143,000	986
2004-10-05	490	495	489	490	1,241,000	980
2004-10-04	489	491	482	489	1,943,000	978
2004-10-01	469	488	469	488	1,791,000	976
2004-09-30	463	471	462	470	852,000	940
2004-09-29	463	463	457	458	809,000	916
2004-09-28	456	461	454	459	752,000	918
2004-09-27	466	467	457	461	369,000	922
2004-09-24	465	472	461	467	873,000	934
2004-09-22	471	475	463	468	997,000	936
2004-09-21	466	474	463	469	2,060,000	938
2004-09-17	471	472	460	461	1,144,000	922
2004-09-16	482	482	468	468	1,208,000	936
2004-09-15	483	488	482	482	2,934,000	964
2004-09-14	484	495	478	480	4,176,000	960
2004-09-13	467	477	464	476	1,692,000	952
2004-09-10	468	470	461	467	2,568,000	934
2004-09-09	488	488	472	473	1,539,000	946
2004-09-08	490	490	484	489	887,000	978
2004-09-07	493	493	486	490	1,077,000	980
2004-09-06	482	493	480	492	1,322,000	984
2004-09-03	485	491	484	486	2,002,000	972
2004-09-02	478	487	478	483	2,060,000	966
2004-09-01	492	493	477	482	4,675,000	964
2004-08-31	467	469	461	464	1,149,000	928
2004-08-30	470	473	468	470	660,000	940
2004-08-27	475	475	471	473	592,000	946
2004-08-26	479	479	473	474	789,000	948
2004-08-25	469	477	465	475	1,364,000	950
2004-08-24	475	476	467	468	1,442,000	936
2004-08-23	477	482	472	475	1,021,000	950
2004-08-20	476	480	474	476	531,000	952
2004-08-19	470	483	469	479	1,598,000	958
2004-08-18	462	474	460	469	2,006,000	938
2004-08-17	461	465	456	458	708,000	916
2004-08-16	467	469	451	456	1,836,000	912
2004-08-13	470	474	464	469	2,652,000	938
2004-08-12	447	472	447	469	3,548,000	938
2004-08-11	446	446	441	444	516,000	888
2004-08-10	439	445	434	443	745,000	886
2004-08-09	427	439	427	436	679,000	872
2004-08-06	437	439	432	439	811,000	878
2004-08-05	433	444	432	443	1,223,000	886
2004-08-04	434	438	430	433	1,096,000	866
2004-08-03	443	445	434	439	1,285,000	878
2004-08-02	431	444	430	436	1,275,000	872
2004-07-30	411	432	408	430	2,109,000	860
2004-07-29	425	426	416	421	1,019,000	842
2004-07-28	426	428	423	425	623,000	850
2004-07-27	415	424	415	416	1,255,000	832
2004-07-26	426	429	416	420	1,765,000	840
2004-07-23	434	442	431	436	538,000	872
2004-07-22	442	442	436	437	636,000	874
2004-07-21	445	449	443	448	903,000	896
2004-07-20	445	446	440	440	439,000	880
2004-07-16	442	450	438	450	818,000	900
2004-07-15	442	443	436	437	968,000	874
2004-07-14	443	450	440	442	1,219,000	884
2004-07-13	440	441	434	437	808,000	874
2004-07-12	444	445	440	442	894,000	884
2004-07-09	434	444	431	439	3,275,000	878
2004-07-08	431	434	421	426	443,000	852
2004-07-07	419	436	416	426	1,491,000	852
2004-07-06	432	439	428	428	658,000	856
2004-07-05	438	438	428	432	714,000	864
2004-07-02	440	440	431	433	1,100,000	866
2004-07-01	447	448	441	442	793,000	884
2004-06-30	448	453	445	452	1,451,000	904
2004-06-29	443	447	437	446	531,000	892
2004-06-28	439	443	436	443	480,000	886
2004-06-25	428	439	428	438	938,000	876
2004-06-24	440	440	428	432	736,000	864
2004-06-23	440	443	431	431	1,102,000	862
2004-06-22	427	437	425	435	613,000	870
2004-06-21	423	438	423	432	684,000	864
2004-06-18	425	425	414	420	851,000	840
2004-06-17	428	429	424	425	1,074,000	850
2004-06-16	437	440	426	429	1,803,000	858
2004-06-15	440	446	434	440	911,000	880
2004-06-14	436	441	434	440	355,000	880
2004-06-11	434	443	434	439	1,996,000	878
2004-06-10	437	443	432	437	2,219,000	874
2004-06-09	419	448	419	442	2,159,000	884
2004-06-08	425	426	418	420	702,000	840
2004-06-07	422	431	422	425	1,089,000	850
2004-06-04	420	424	414	420	745,000	840
2004-06-03	426	426	415	420	981,000	840
2004-06-02	421	429	421	428	836,000	856
2004-06-01	415	427	415	421	833,000	842
2004-05-31	418	426	411	418	975,000	836
2004-05-28	414	421	413	415	1,133,000	830
2004-05-27	427	428	412	419	1,147,000	838
2004-05-26	431	432	421	432	1,100,000	864
2004-05-25	426	433	421	431	1,127,000	862
2004-05-24	420	435	417	430	1,466,000	860
2004-05-21	415	433	414	426	2,151,000	852
2004-05-20	395	417	391	408	1,419,000	816
2004-05-19	386	400	386	396	2,139,000	792
2004-05-18	380	387	379	383	1,359,000	766
2004-05-17	389	396	377	378	886,000	756
2004-05-14	394	394	378	384	975,000	768
2004-05-13	395	395	383	389	757,000	778
2004-05-12	397	401	391	397	848,000	794
2004-05-11	376	396	371	391	1,389,000	782
2004-05-10	414	414	372	377	1,683,000	754
2004-05-07	400	412	400	405	687,000	810
2004-05-06	418	418	402	403	1,138,000	806
2004-04-30	415	415	408	414	945,000	828
2004-04-28	423	425	415	420	1,561,000	840
2004-04-27	423	430	419	422	3,755,000	844
2004-04-26	405	428	404	420	5,364,000	840
2004-04-23	379	381	373	375	668,000	750
2004-04-22	379	383	377	379	977,000	758
2004-04-21	383	385	374	377	962,000	754
2004-04-20	380	388	379	385	1,219,000	770
2004-04-19	381	383	366	375	620,000	750
2004-04-16	378	381	376	380	451,000	760
2004-04-15	383	387	374	374	913,000	748
2004-04-14	383	390	379	383	797,000	766
2004-04-13	387	392	385	385	659,000	770
2004-04-12	384	389	384	387	292,000	774
2004-04-09	391	393	380	387	773,000	774
2004-04-08	392	400	389	395	757,000	790
2004-04-07	393	393	388	391	499,000	782
2004-04-06	390	394	382	393	1,041,000	786
2004-04-05	388	392	385	386	847,000	772
2004-04-02	381	387	377	385	917,000	770
2004-04-01	381	385	375	382	1,666,000	764
2004-03-31	380	382	372	381	1,138,000	762
2004-03-30	377	382	372	375	894,000	750
2004-03-29	378	381	374	375	903,000	750
2004-03-26	378	383	375	377	599,000	754
2004-03-25	374	378	371	378	895,000	756
2004-03-24	362	370	362	368	1,297,000	736
2004-03-23	359	363	356	362	709,000	724
2004-03-22	360	363	358	362	630,000	724
2004-03-19	358	363	357	358	653,000	716
2004-03-18	367	367	358	360	1,068,000	720
2004-03-17	360	365	357	364	1,320,000	728
2004-03-16	362	363	358	361	661,000	722
2004-03-15	364	368	363	365	666,000	730
2004-03-12	354	358	354	358	1,212,000	716
2004-03-11	360	365	359	364	1,007,000	728
2004-03-10	368	369	365	369	493,000	738
2004-03-09	373	373	366	372	481,000	744
2004-03-08	374	375	370	371	423,000	742
2004-03-05	369	373	366	373	576,000	746
2004-03-04	374	377	370	373	760,000	746
2004-03-03	385	387	375	379	2,381,000	758
2004-03-02	369	372	363	370	538,000	740
2004-03-01	358	368	358	364	880,000	728
2004-02-27	348	356	348	355	655,000	710
2004-02-26	345	350	345	349	287,000	698
2004-02-25	346	349	340	345	330,000	690
2004-02-24	352	354	345	349	357,000	698
2004-02-23	348	354	348	351	434,000	702
2004-02-20	346	350	345	348	253,000	696
2004-02-19	355	355	347	349	457,000	698
2004-02-18	350	355	350	350	663,000	700
2004-02-17	344	350	342	347	714,000	694
2004-02-16	341	347	340	344	454,000	688
2004-02-13	344	345	338	341	1,092,000	682
2004-02-12	349	355	346	351	1,248,000	702
2004-02-10	343	343	338	340	324,000	680
2004-02-09	350	350	336	340	688,000	680
2004-02-06	343	345	340	345	483,000	690
2004-02-05	339	347	338	345	514,000	690
2004-02-04	353	357	340	344	799,000	688
2004-02-03	361	364	351	358	567,000	716
2004-02-02	360	364	357	360	423,000	720
2004-01-30	354	359	354	355	517,000	710
2004-01-29	355	355	351	354	851,000	708
2004-01-28	366	366	356	358	886,000	716
2004-01-27	371	372	367	369	605,000	738
2004-01-26	379	379	368	374	613,000	748
2004-01-23	371	380	368	376	631,000	752
2004-01-22	371	374	365	371	1,243,000	742
2004-01-21	372	377	369	372	1,118,000	744
2004-01-20	385	389	378	382	567,000	764
2004-01-19	387	388	384	384	654,000	768
2004-01-16	386	390	380	384	1,238,000	768
2004-01-15	393	397	388	391	1,307,000	782
2004-01-14	377	394	377	393	1,268,000	786
2004-01-13	384	384	379	384	1,207,000	768
2004-01-09	374	385	373	384	2,105,000	768
2004-01-08	370	370	360	367	708,000	734
2004-01-07	370	370	366	370	551,000	740
2004-01-06	375	379	367	370	726,000	740
2004-01-05	370	377	369	373	775,000	746

分割・併合履歴： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株