4182 三菱ガス化学(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,126 | 1,129 | 1,114 | 1,115 | 1,192,000 | 2,230 |
| 2005-12-29 | 1,100 | 1,133 | 1,095 | 1,110 | 3,058,000 | 2,220 |
| 2005-12-28 | 1,065 | 1,093 | 1,065 | 1,088 | 1,311,000 | 2,176 |
| 2005-12-27 | 1,060 | 1,077 | 1,060 | 1,072 | 1,028,000 | 2,144 |
| 2005-12-26 | 1,081 | 1,081 | 1,066 | 1,071 | 701,000 | 2,142 |
| 2005-12-22 | 1,100 | 1,100 | 1,066 | 1,086 | 1,282,000 | 2,172 |
| 2005-12-21 | 1,070 | 1,094 | 1,070 | 1,090 | 1,671,000 | 2,180 |
| 2005-12-20 | 1,049 | 1,066 | 1,049 | 1,061 | 1,147,000 | 2,122 |
| 2005-12-19 | 1,060 | 1,067 | 1,046 | 1,048 | 783,000 | 2,096 |
| 2005-12-16 | 1,030 | 1,088 | 1,030 | 1,066 | 1,622,000 | 2,132 |
| 2005-12-15 | 1,050 | 1,069 | 1,035 | 1,043 | 1,808,000 | 2,086 |
| 2005-12-14 | 1,090 | 1,103 | 1,063 | 1,072 | 2,572,000 | 2,144 |
| 2005-12-13 | 1,106 | 1,106 | 1,080 | 1,091 | 2,403,000 | 2,182 |
| 2005-12-12 | 1,116 | 1,127 | 1,103 | 1,107 | 2,774,000 | 2,214 |
| 2005-12-09 | 1,071 | 1,114 | 1,070 | 1,101 | 3,027,000 | 2,202 |
| 2005-12-08 | 1,110 | 1,129 | 1,072 | 1,090 | 5,681,000 | 2,180 |
| 2005-12-07 | 1,098 | 1,124 | 1,072 | 1,086 | 3,216,000 | 2,172 |
| 2005-12-06 | 1,069 | 1,081 | 1,047 | 1,070 | 2,615,000 | 2,140 |
| 2005-12-05 | 1,040 | 1,074 | 1,032 | 1,073 | 3,537,000 | 2,146 |
| 2005-12-02 | 1,052 | 1,058 | 1,029 | 1,041 | 3,512,000 | 2,082 |
| 2005-12-01 | 990 | 1,078 | 988 | 1,070 | 7,189,000 | 2,140 |
| 2005-11-30 | 980 | 984 | 971 | 982 | 1,835,000 | 1,964 |
| 2005-11-29 | 979 | 986 | 969 | 975 | 1,765,000 | 1,950 |
| 2005-11-28 | 982 | 987 | 965 | 978 | 2,296,000 | 1,956 |
| 2005-11-25 | 970 | 991 | 955 | 962 | 3,109,000 | 1,924 |
| 2005-11-24 | 951 | 982 | 951 | 975 | 3,032,000 | 1,950 |
| 2005-11-22 | 960 | 963 | 934 | 953 | 2,041,000 | 1,906 |
| 2005-11-21 | 931 | 970 | 928 | 963 | 3,137,000 | 1,926 |
| 2005-11-18 | 938 | 946 | 920 | 936 | 3,674,000 | 1,872 |
| 2005-11-17 | 888 | 974 | 884 | 940 | 7,990,000 | 1,880 |
| 2005-11-16 | 846 | 877 | 846 | 874 | 7,297,000 | 1,748 |
| 2005-11-15 | 802 | 841 | 795 | 841 | 4,163,000 | 1,682 |
| 2005-11-14 | 818 | 819 | 797 | 800 | 1,771,000 | 1,600 |
| 2005-11-11 | 825 | 835 | 820 | 822 | 1,191,000 | 1,644 |
| 2005-11-10 | 846 | 847 | 822 | 826 | 1,949,000 | 1,652 |
| 2005-11-09 | 827 | 852 | 825 | 850 | 4,010,000 | 1,700 |
| 2005-11-08 | 827 | 827 | 814 | 824 | 1,608,000 | 1,648 |
| 2005-11-07 | 829 | 833 | 822 | 828 | 3,366,000 | 1,656 |
| 2005-11-04 | 812 | 815 | 805 | 815 | 3,112,000 | 1,630 |
| 2005-11-02 | 805 | 808 | 799 | 803 | 1,749,000 | 1,606 |
| 2005-11-01 | 799 | 799 | 793 | 798 | 891,000 | 1,596 |
| 2005-10-31 | 796 | 798 | 787 | 789 | 1,721,000 | 1,578 |
| 2005-10-28 | 760 | 786 | 760 | 786 | 2,044,000 | 1,572 |
| 2005-10-27 | 761 | 773 | 757 | 769 | 1,734,000 | 1,538 |
| 2005-10-26 | 756 | 763 | 755 | 762 | 969,000 | 1,524 |
| 2005-10-25 | 760 | 762 | 753 | 756 | 1,371,000 | 1,512 |
| 2005-10-24 | 759 | 766 | 745 | 746 | 1,362,000 | 1,492 |
| 2005-10-21 | 746 | 762 | 742 | 762 | 1,905,000 | 1,524 |
| 2005-10-20 | 763 | 770 | 757 | 765 | 1,855,000 | 1,530 |
| 2005-10-19 | 775 | 779 | 760 | 761 | 1,079,000 | 1,522 |
| 2005-10-18 | 782 | 788 | 775 | 779 | 1,118,000 | 1,558 |
| 2005-10-17 | 790 | 794 | 770 | 772 | 1,640,000 | 1,544 |
| 2005-10-14 | 792 | 795 | 780 | 781 | 980,000 | 1,562 |
| 2005-10-13 | 794 | 804 | 789 | 796 | 1,254,000 | 1,592 |
| 2005-10-12 | 805 | 808 | 796 | 797 | 1,827,000 | 1,594 |
| 2005-10-11 | 786 | 810 | 785 | 809 | 2,600,000 | 1,618 |
| 2005-10-07 | 797 | 803 | 772 | 780 | 5,066,000 | 1,560 |
| 2005-10-06 | 762 | 817 | 762 | 807 | 8,047,000 | 1,614 |
| 2005-10-05 | 791 | 791 | 767 | 772 | 3,876,000 | 1,544 |
| 2005-10-04 | 799 | 799 | 779 | 793 | 2,973,000 | 1,586 |
| 2005-10-03 | 758 | 795 | 742 | 788 | 3,977,000 | 1,576 |
| 2005-09-30 | 785 | 786 | 758 | 758 | 3,525,000 | 1,516 |
| 2005-09-29 | 804 | 804 | 782 | 795 | 3,931,000 | 1,590 |
| 2005-09-28 | 780 | 808 | 779 | 804 | 4,472,000 | 1,608 |
| 2005-09-27 | 770 | 779 | 763 | 770 | 3,464,000 | 1,540 |
| 2005-09-26 | 741 | 754 | 741 | 754 | 2,746,000 | 1,508 |
| 2005-09-22 | 744 | 748 | 731 | 747 | 2,576,000 | 1,494 |
| 2005-09-21 | 735 | 750 | 729 | 750 | 4,057,000 | 1,500 |
| 2005-09-20 | 723 | 735 | 718 | 734 | 2,139,000 | 1,468 |
| 2005-09-16 | 738 | 738 | 717 | 722 | 2,811,000 | 1,444 |
| 2005-09-15 | 721 | 729 | 718 | 726 | 5,059,000 | 1,452 |
| 2005-09-14 | 700 | 707 | 699 | 699 | 1,817,000 | 1,398 |
| 2005-09-13 | 705 | 705 | 697 | 703 | 2,558,000 | 1,406 |
| 2005-09-12 | 711 | 715 | 701 | 705 | 2,408,000 | 1,410 |
| 2005-09-09 | 670 | 698 | 666 | 695 | 4,679,000 | 1,390 |
| 2005-09-08 | 701 | 702 | 688 | 690 | 3,588,000 | 1,380 |
| 2005-09-07 | 712 | 716 | 697 | 704 | 3,023,000 | 1,408 |
| 2005-09-06 | 703 | 720 | 702 | 710 | 4,222,000 | 1,420 |
| 2005-09-05 | 706 | 707 | 701 | 703 | 3,404,000 | 1,406 |
| 2005-09-02 | 715 | 719 | 705 | 709 | 2,664,000 | 1,418 |
| 2005-09-01 | 715 | 728 | 711 | 711 | 3,734,000 | 1,422 |
| 2005-08-31 | 728 | 728 | 716 | 719 | 2,687,000 | 1,438 |
| 2005-08-30 | 732 | 732 | 722 | 728 | 1,578,000 | 1,456 |
| 2005-08-29 | 732 | 732 | 714 | 714 | 2,308,000 | 1,428 |
| 2005-08-26 | 748 | 757 | 730 | 736 | 4,003,000 | 1,472 |
| 2005-08-25 | 719 | 742 | 719 | 738 | 5,167,000 | 1,476 |
| 2005-08-24 | 705 | 723 | 704 | 718 | 3,823,000 | 1,436 |
| 2005-08-23 | 704 | 711 | 702 | 707 | 1,899,000 | 1,414 |
| 2005-08-22 | 698 | 706 | 693 | 702 | 2,404,000 | 1,404 |
| 2005-08-19 | 712 | 715 | 700 | 701 | 3,466,000 | 1,402 |
| 2005-08-18 | 699 | 727 | 697 | 711 | 6,462,000 | 1,422 |
| 2005-08-17 | 670 | 704 | 669 | 700 | 10,717,000 | 1,400 |
| 2005-08-16 | 641 | 648 | 639 | 648 | 1,415,000 | 1,296 |
| 2005-08-15 | 640 | 645 | 638 | 642 | 1,029,000 | 1,284 |
| 2005-08-12 | 645 | 647 | 637 | 640 | 998,000 | 1,280 |
| 2005-08-11 | 645 | 649 | 635 | 640 | 3,054,000 | 1,280 |
| 2005-08-10 | 640 | 652 | 639 | 641 | 2,225,000 | 1,282 |
| 2005-08-09 | 629 | 645 | 627 | 637 | 1,856,000 | 1,274 |
| 2005-08-08 | 609 | 628 | 598 | 625 | 1,393,000 | 1,250 |
| 2005-08-05 | 628 | 633 | 604 | 608 | 3,300,000 | 1,216 |
| 2005-08-04 | 630 | 637 | 617 | 627 | 4,238,000 | 1,254 |
| 2005-08-03 | 610 | 625 | 610 | 623 | 3,027,000 | 1,246 |
| 2005-08-02 | 602 | 606 | 601 | 606 | 1,767,000 | 1,212 |
| 2005-08-01 | 595 | 603 | 595 | 600 | 1,557,000 | 1,200 |
| 2005-07-29 | 595 | 596 | 592 | 593 | 788,000 | 1,186 |
| 2005-07-28 | 598 | 599 | 593 | 594 | 500,000 | 1,188 |
| 2005-07-27 | 588 | 598 | 588 | 598 | 1,632,000 | 1,196 |
| 2005-07-26 | 590 | 590 | 585 | 587 | 1,181,000 | 1,174 |
| 2005-07-25 | 590 | 593 | 586 | 593 | 898,000 | 1,186 |
| 2005-07-22 | 589 | 592 | 580 | 588 | 2,190,000 | 1,176 |
| 2005-07-21 | 596 | 602 | 593 | 593 | 1,973,000 | 1,186 |
| 2005-07-20 | 598 | 601 | 591 | 591 | 3,179,000 | 1,182 |
| 2005-07-19 | 599 | 607 | 598 | 604 | 3,238,000 | 1,208 |
| 2005-07-15 | 587 | 599 | 584 | 598 | 2,584,000 | 1,196 |
| 2005-07-14 | 587 | 588 | 583 | 583 | 2,131,000 | 1,166 |
| 2005-07-13 | 573 | 590 | 571 | 588 | 3,271,000 | 1,176 |
| 2005-07-12 | 574 | 574 | 567 | 568 | 1,003,000 | 1,136 |
| 2005-07-11 | 575 | 578 | 571 | 575 | 1,159,000 | 1,150 |
| 2005-07-08 | 575 | 579 | 574 | 574 | 971,000 | 1,148 |
| 2005-07-07 | 575 | 583 | 574 | 579 | 2,089,000 | 1,158 |
| 2005-07-06 | 578 | 581 | 571 | 572 | 2,009,000 | 1,144 |
| 2005-07-05 | 573 | 576 | 566 | 570 | 1,525,000 | 1,140 |
| 2005-07-04 | 575 | 580 | 573 | 575 | 1,131,000 | 1,150 |
| 2005-07-01 | 566 | 575 | 560 | 575 | 2,110,000 | 1,150 |
| 2005-06-30 | 571 | 571 | 563 | 568 | 1,943,000 | 1,136 |
| 2005-06-29 | 576 | 577 | 567 | 570 | 1,714,000 | 1,140 |
| 2005-06-28 | 564 | 575 | 564 | 574 | 2,271,000 | 1,148 |
| 2005-06-27 | 572 | 575 | 560 | 563 | 1,716,000 | 1,126 |
| 2005-06-24 | 574 | 581 | 571 | 580 | 942,000 | 1,160 |
| 2005-06-23 | 579 | 585 | 576 | 584 | 1,223,000 | 1,168 |
| 2005-06-22 | 585 | 585 | 581 | 584 | 1,599,000 | 1,168 |
| 2005-06-21 | 582 | 586 | 580 | 584 | 1,193,000 | 1,168 |
| 2005-06-20 | 591 | 593 | 580 | 583 | 1,461,000 | 1,166 |
| 2005-06-17 | 572 | 583 | 572 | 581 | 1,614,000 | 1,162 |
| 2005-06-16 | 571 | 578 | 568 | 572 | 1,932,000 | 1,144 |
| 2005-06-15 | 574 | 575 | 569 | 572 | 999,000 | 1,144 |
| 2005-06-14 | 569 | 576 | 569 | 573 | 1,018,000 | 1,146 |
| 2005-06-13 | 563 | 571 | 563 | 568 | 1,601,000 | 1,136 |
| 2005-06-10 | 566 | 566 | 558 | 563 | 1,430,000 | 1,126 |
| 2005-06-09 | 570 | 570 | 563 | 565 | 2,915,000 | 1,130 |
| 2005-06-08 | 553 | 566 | 552 | 564 | 2,995,000 | 1,128 |
| 2005-06-07 | 544 | 554 | 543 | 552 | 2,589,000 | 1,104 |
| 2005-06-06 | 540 | 545 | 538 | 545 | 1,224,000 | 1,090 |
| 2005-06-03 | 541 | 543 | 538 | 541 | 1,117,000 | 1,082 |
| 2005-06-02 | 544 | 544 | 536 | 540 | 2,013,000 | 1,080 |
| 2005-06-01 | 537 | 545 | 534 | 543 | 1,627,000 | 1,086 |
| 2005-05-31 | 535 | 539 | 531 | 537 | 1,711,000 | 1,074 |
| 2005-05-30 | 536 | 541 | 534 | 537 | 1,797,000 | 1,074 |
| 2005-05-27 | 533 | 537 | 529 | 535 | 1,910,000 | 1,070 |
| 2005-05-26 | 525 | 526 | 521 | 524 | 1,591,000 | 1,048 |
| 2005-05-25 | 532 | 535 | 521 | 526 | 1,765,000 | 1,052 |
| 2005-05-24 | 530 | 536 | 529 | 532 | 1,621,000 | 1,064 |
| 2005-05-23 | 523 | 527 | 523 | 525 | 846,000 | 1,050 |
| 2005-05-20 | 521 | 525 | 518 | 518 | 1,726,000 | 1,036 |
| 2005-05-19 | 513 | 521 | 512 | 520 | 1,350,000 | 1,040 |
| 2005-05-18 | 501 | 514 | 499 | 504 | 1,938,000 | 1,008 |
| 2005-05-17 | 522 | 525 | 507 | 508 | 3,992,000 | 1,016 |
| 2005-05-16 | 512 | 518 | 491 | 497 | 3,659,000 | 994 |
| 2005-05-13 | 518 | 526 | 518 | 522 | 1,274,000 | 1,044 |
| 2005-05-12 | 529 | 533 | 520 | 528 | 1,710,000 | 1,056 |
| 2005-05-11 | 529 | 533 | 525 | 532 | 1,117,000 | 1,064 |
| 2005-05-10 | 526 | 534 | 526 | 530 | 1,766,000 | 1,060 |
| 2005-05-09 | 520 | 525 | 517 | 524 | 1,707,000 | 1,048 |
| 2005-05-06 | 519 | 525 | 514 | 519 | 1,114,000 | 1,038 |
| 2005-05-02 | 510 | 515 | 506 | 513 | 831,000 | 1,026 |
| 2005-04-28 | 512 | 514 | 507 | 513 | 1,117,000 | 1,026 |
| 2005-04-27 | 506 | 513 | 506 | 511 | 823,000 | 1,022 |
| 2005-04-26 | 514 | 516 | 510 | 512 | 1,231,000 | 1,024 |
| 2005-04-25 | 516 | 520 | 510 | 513 | 955,000 | 1,026 |
| 2005-04-22 | 522 | 522 | 511 | 516 | 2,074,000 | 1,032 |
| 2005-04-21 | 492 | 505 | 488 | 502 | 3,261,000 | 1,004 |
| 2005-04-20 | 517 | 518 | 507 | 511 | 2,737,000 | 1,022 |
| 2005-04-19 | 498 | 509 | 495 | 507 | 2,044,000 | 1,014 |
| 2005-04-18 | 499 | 501 | 488 | 493 | 2,169,000 | 986 |
| 2005-04-15 | 514 | 520 | 509 | 514 | 1,571,000 | 1,028 |
| 2005-04-14 | 524 | 524 | 514 | 520 | 1,415,000 | 1,040 |
| 2005-04-13 | 529 | 532 | 522 | 526 | 1,937,000 | 1,052 |
| 2005-04-12 | 540 | 541 | 526 | 528 | 1,943,000 | 1,056 |
| 2005-04-11 | 548 | 548 | 539 | 539 | 935,000 | 1,078 |
| 2005-04-08 | 540 | 548 | 537 | 548 | 2,169,000 | 1,096 |
| 2005-04-07 | 540 | 540 | 531 | 537 | 2,098,000 | 1,074 |
| 2005-04-06 | 544 | 546 | 537 | 538 | 2,131,000 | 1,076 |
| 2005-04-05 | 540 | 549 | 532 | 548 | 8,149,000 | 1,096 |
| 2005-04-04 | 515 | 531 | 510 | 528 | 6,873,000 | 1,056 |
| 2005-04-01 | 503 | 516 | 498 | 515 | 2,103,000 | 1,030 |
| 2005-03-31 | 500 | 503 | 495 | 503 | 1,933,000 | 1,006 |
| 2005-03-30 | 503 | 507 | 492 | 496 | 3,707,000 | 992 |
| 2005-03-29 | 521 | 522 | 511 | 513 | 1,266,000 | 1,026 |
| 2005-03-28 | 521 | 526 | 519 | 525 | 1,147,000 | 1,050 |
| 2005-03-25 | 526 | 526 | 518 | 521 | 1,631,000 | 1,042 |
| 2005-03-24 | 522 | 523 | 513 | 513 | 1,236,000 | 1,026 |
| 2005-03-23 | 523 | 523 | 517 | 521 | 1,431,000 | 1,042 |
| 2005-03-22 | 526 | 526 | 519 | 519 | 2,361,000 | 1,038 |
| 2005-03-18 | 517 | 519 | 515 | 519 | 2,640,000 | 1,038 |
| 2005-03-17 | 510 | 512 | 506 | 507 | 2,259,000 | 1,014 |
| 2005-03-16 | 518 | 518 | 509 | 512 | 2,820,000 | 1,024 |
| 2005-03-15 | 515 | 522 | 514 | 518 | 1,923,000 | 1,036 |
| 2005-03-14 | 525 | 526 | 513 | 513 | 4,823,000 | 1,026 |
| 2005-03-11 | 533 | 537 | 527 | 530 | 2,993,000 | 1,060 |
| 2005-03-10 | 536 | 541 | 536 | 538 | 883,000 | 1,076 |
| 2005-03-09 | 538 | 542 | 538 | 540 | 594,000 | 1,080 |
| 2005-03-08 | 541 | 542 | 537 | 541 | 813,000 | 1,082 |
| 2005-03-07 | 546 | 546 | 540 | 543 | 1,494,000 | 1,086 |
| 2005-03-04 | 543 | 544 | 537 | 540 | 1,605,000 | 1,080 |
| 2005-03-03 | 541 | 548 | 540 | 542 | 1,853,000 | 1,084 |
| 2005-03-02 | 549 | 553 | 545 | 546 | 1,934,000 | 1,092 |
| 2005-03-01 | 542 | 548 | 540 | 547 | 1,807,000 | 1,094 |
| 2005-02-28 | 538 | 545 | 536 | 541 | 2,195,000 | 1,082 |
| 2005-02-25 | 535 | 538 | 531 | 537 | 1,706,000 | 1,074 |
| 2005-02-24 | 525 | 536 | 525 | 534 | 1,977,000 | 1,068 |
| 2005-02-23 | 521 | 527 | 521 | 525 | 1,248,000 | 1,050 |
| 2005-02-22 | 525 | 529 | 525 | 527 | 1,326,000 | 1,054 |
| 2005-02-21 | 535 | 535 | 529 | 529 | 2,579,000 | 1,058 |
| 2005-02-18 | 516 | 530 | 516 | 529 | 3,122,000 | 1,058 |
| 2005-02-17 | 514 | 522 | 511 | 519 | 1,935,000 | 1,038 |
| 2005-02-16 | 524 | 525 | 512 | 515 | 3,640,000 | 1,030 |
| 2005-02-15 | 506 | 532 | 504 | 525 | 15,735,000 | 1,050 |
| 2005-02-14 | 496 | 500 | 493 | 497 | 3,309,000 | 994 |
| 2005-02-10 | 488 | 488 | 482 | 483 | 1,453,000 | 966 |
| 2005-02-09 | 492 | 492 | 488 | 488 | 1,033,000 | 976 |
| 2005-02-08 | 492 | 494 | 485 | 490 | 1,803,000 | 980 |
| 2005-02-07 | 491 | 493 | 486 | 493 | 1,121,000 | 986 |
| 2005-02-04 | 490 | 491 | 479 | 487 | 3,324,000 | 974 |
| 2005-02-03 | 495 | 498 | 490 | 493 | 1,803,000 | 986 |
| 2005-02-02 | 494 | 494 | 489 | 491 | 1,438,000 | 982 |
| 2005-02-01 | 493 | 495 | 491 | 493 | 1,058,000 | 986 |
| 2005-01-31 | 496 | 497 | 484 | 488 | 2,231,000 | 976 |
| 2005-01-28 | 496 | 498 | 490 | 493 | 1,865,000 | 986 |
| 2005-01-27 | 491 | 506 | 489 | 503 | 4,601,000 | 1,006 |
| 2005-01-26 | 483 | 492 | 482 | 491 | 1,417,000 | 982 |
| 2005-01-25 | 486 | 486 | 480 | 483 | 1,267,000 | 966 |
| 2005-01-24 | 480 | 486 | 478 | 483 | 1,069,000 | 966 |
| 2005-01-21 | 474 | 484 | 473 | 479 | 1,999,000 | 958 |
| 2005-01-20 | 485 | 486 | 479 | 479 | 1,051,000 | 958 |
| 2005-01-19 | 493 | 494 | 487 | 488 | 919,000 | 976 |
| 2005-01-18 | 493 | 496 | 489 | 493 | 727,000 | 986 |
| 2005-01-17 | 493 | 496 | 492 | 494 | 690,000 | 988 |
| 2005-01-14 | 489 | 496 | 487 | 493 | 1,228,000 | 986 |
| 2005-01-13 | 492 | 493 | 488 | 489 | 753,000 | 978 |
| 2005-01-12 | 497 | 497 | 492 | 495 | 1,223,000 | 990 |
| 2005-01-11 | 499 | 502 | 497 | 498 | 2,386,000 | 996 |
| 2005-01-07 | 491 | 494 | 487 | 489 | 2,269,000 | 978 |
| 2005-01-06 | 482 | 487 | 480 | 486 | 1,265,000 | 972 |
| 2005-01-05 | 480 | 485 | 478 | 483 | 1,385,000 | 966 |
| 2005-01-04 | 480 | 482 | 478 | 480 | 401,000 | 960 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
