4182 三菱ガス化学(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 363 | 366 | 360 | 362 | 987,000 | 724 |
| 2008-12-29 | 351 | 368 | 351 | 368 | 1,781,000 | 736 |
| 2008-12-26 | 336 | 357 | 333 | 355 | 3,124,000 | 710 |
| 2008-12-25 | 330 | 334 | 326 | 334 | 641,000 | 668 |
| 2008-12-24 | 325 | 326 | 324 | 324 | 1,160,000 | 648 |
| 2008-12-22 | 325 | 330 | 323 | 328 | 768,000 | 656 |
| 2008-12-19 | 330 | 331 | 324 | 325 | 1,706,000 | 650 |
| 2008-12-18 | 334 | 338 | 327 | 328 | 1,673,000 | 656 |
| 2008-12-17 | 345 | 349 | 322 | 333 | 2,214,000 | 666 |
| 2008-12-16 | 331 | 349 | 330 | 340 | 2,602,000 | 680 |
| 2008-12-15 | 331 | 338 | 330 | 334 | 1,321,000 | 668 |
| 2008-12-12 | 332 | 336 | 317 | 326 | 2,418,000 | 652 |
| 2008-12-11 | 323 | 337 | 318 | 337 | 2,531,000 | 674 |
| 2008-12-10 | 329 | 330 | 314 | 323 | 3,717,000 | 646 |
| 2008-12-09 | 330 | 343 | 323 | 330 | 2,679,000 | 660 |
| 2008-12-08 | 323 | 338 | 321 | 334 | 1,694,000 | 668 |
| 2008-12-05 | 325 | 335 | 320 | 322 | 2,001,000 | 644 |
| 2008-12-04 | 333 | 337 | 322 | 328 | 1,997,000 | 656 |
| 2008-12-03 | 328 | 332 | 325 | 329 | 1,576,000 | 658 |
| 2008-12-02 | 332 | 334 | 322 | 322 | 3,268,000 | 644 |
| 2008-12-01 | 359 | 360 | 352 | 354 | 1,412,000 | 708 |
| 2008-11-28 | 357 | 367 | 354 | 364 | 2,288,000 | 728 |
| 2008-11-27 | 355 | 358 | 349 | 352 | 2,089,000 | 704 |
| 2008-11-26 | 360 | 360 | 340 | 345 | 3,294,000 | 690 |
| 2008-11-25 | 362 | 373 | 348 | 363 | 3,839,000 | 726 |
| 2008-11-21 | 326 | 340 | 309 | 337 | 6,065,000 | 674 |
| 2008-11-20 | 337 | 357 | 330 | 336 | 4,526,000 | 672 |
| 2008-11-19 | 345 | 349 | 337 | 339 | 3,440,000 | 678 |
| 2008-11-18 | 353 | 355 | 340 | 340 | 3,536,000 | 680 |
| 2008-11-17 | 352 | 372 | 342 | 363 | 4,204,000 | 726 |
| 2008-11-14 | 361 | 367 | 340 | 349 | 4,814,000 | 698 |
| 2008-11-13 | 361 | 364 | 347 | 348 | 4,705,000 | 696 |
| 2008-11-12 | 383 | 392 | 376 | 377 | 5,470,000 | 754 |
| 2008-11-11 | 425 | 427 | 390 | 390 | 8,472,000 | 780 |
| 2008-11-10 | 417 | 452 | 415 | 440 | 6,682,000 | 880 |
| 2008-11-07 | 378 | 393 | 362 | 377 | 3,355,000 | 754 |
| 2008-11-06 | 419 | 422 | 397 | 398 | 4,163,000 | 796 |
| 2008-11-05 | 434 | 469 | 431 | 469 | 4,930,000 | 938 |
| 2008-11-04 | 390 | 405 | 380 | 404 | 2,621,000 | 808 |
| 2008-10-31 | 387 | 387 | 355 | 355 | 3,956,000 | 710 |
| 2008-10-30 | 334 | 397 | 333 | 397 | 3,493,000 | 794 |
| 2008-10-29 | 340 | 341 | 312 | 329 | 4,601,000 | 658 |
| 2008-10-28 | 283 | 321 | 281 | 320 | 5,486,000 | 640 |
| 2008-10-27 | 323 | 332 | 279 | 283 | 5,075,000 | 566 |
| 2008-10-24 | 376 | 376 | 327 | 333 | 3,705,000 | 666 |
| 2008-10-23 | 355 | 378 | 343 | 375 | 4,287,000 | 750 |
| 2008-10-22 | 385 | 386 | 364 | 364 | 1,722,000 | 728 |
| 2008-10-21 | 414 | 416 | 381 | 395 | 2,445,000 | 790 |
| 2008-10-20 | 377 | 395 | 362 | 394 | 2,800,000 | 788 |
| 2008-10-17 | 356 | 370 | 346 | 367 | 3,735,000 | 734 |
| 2008-10-16 | 355 | 363 | 339 | 341 | 3,223,000 | 682 |
| 2008-10-15 | 400 | 402 | 376 | 400 | 2,991,000 | 800 |
| 2008-10-14 | 406 | 408 | 397 | 406 | 2,923,000 | 812 |
| 2008-10-10 | 340 | 359 | 321 | 348 | 5,488,000 | 696 |
| 2008-10-09 | 335 | 364 | 325 | 346 | 5,057,000 | 692 |
| 2008-10-08 | 375 | 376 | 334 | 340 | 3,695,000 | 680 |
| 2008-10-07 | 361 | 388 | 360 | 385 | 3,928,000 | 770 |
| 2008-10-06 | 405 | 413 | 387 | 391 | 4,902,000 | 782 |
| 2008-10-03 | 464 | 466 | 436 | 440 | 3,659,000 | 880 |
| 2008-10-02 | 490 | 493 | 462 | 469 | 3,807,000 | 938 |
| 2008-10-01 | 511 | 511 | 484 | 485 | 2,108,000 | 970 |
| 2008-09-30 | 497 | 513 | 489 | 502 | 3,069,000 | 1,004 |
| 2008-09-29 | 553 | 553 | 522 | 524 | 2,270,000 | 1,048 |
| 2008-09-26 | 543 | 546 | 534 | 538 | 2,073,000 | 1,076 |
| 2008-09-25 | 538 | 543 | 526 | 539 | 2,212,000 | 1,078 |
| 2008-09-24 | 553 | 554 | 541 | 551 | 1,913,000 | 1,102 |
| 2008-09-22 | 550 | 571 | 536 | 570 | 4,391,000 | 1,140 |
| 2008-09-19 | 514 | 518 | 504 | 511 | 2,727,000 | 1,022 |
| 2008-09-18 | 508 | 514 | 501 | 505 | 2,760,000 | 1,010 |
| 2008-09-17 | 515 | 537 | 513 | 528 | 2,118,000 | 1,056 |
| 2008-09-16 | 530 | 548 | 525 | 535 | 3,411,000 | 1,070 |
| 2008-09-12 | 541 | 547 | 528 | 544 | 2,831,000 | 1,088 |
| 2008-09-11 | 550 | 560 | 539 | 541 | 2,096,000 | 1,082 |
| 2008-09-10 | 550 | 568 | 544 | 556 | 2,503,000 | 1,112 |
| 2008-09-09 | 587 | 587 | 558 | 559 | 2,526,000 | 1,118 |
| 2008-09-08 | 573 | 594 | 573 | 586 | 2,920,000 | 1,172 |
| 2008-09-05 | 534 | 558 | 533 | 554 | 2,109,000 | 1,108 |
| 2008-09-04 | 573 | 579 | 558 | 561 | 3,586,000 | 1,122 |
| 2008-09-03 | 590 | 593 | 575 | 583 | 2,039,000 | 1,166 |
| 2008-09-02 | 599 | 609 | 587 | 592 | 1,675,000 | 1,184 |
| 2008-09-01 | 612 | 613 | 598 | 599 | 2,259,000 | 1,198 |
| 2008-08-29 | 620 | 625 | 619 | 621 | 1,981,000 | 1,242 |
| 2008-08-28 | 618 | 619 | 608 | 610 | 1,507,000 | 1,220 |
| 2008-08-27 | 620 | 621 | 611 | 614 | 1,360,000 | 1,228 |
| 2008-08-26 | 607 | 622 | 605 | 617 | 1,418,000 | 1,234 |
| 2008-08-25 | 615 | 626 | 614 | 620 | 1,913,000 | 1,240 |
| 2008-08-22 | 627 | 628 | 604 | 607 | 2,554,000 | 1,214 |
| 2008-08-21 | 629 | 633 | 616 | 631 | 2,043,000 | 1,262 |
| 2008-08-20 | 620 | 626 | 611 | 624 | 2,014,000 | 1,248 |
| 2008-08-19 | 642 | 644 | 622 | 625 | 2,572,000 | 1,250 |
| 2008-08-18 | 648 | 666 | 643 | 649 | 4,037,000 | 1,298 |
| 2008-08-15 | 613 | 630 | 610 | 628 | 3,286,000 | 1,256 |
| 2008-08-14 | 609 | 625 | 598 | 603 | 4,743,000 | 1,206 |
| 2008-08-13 | 620 | 629 | 608 | 619 | 2,741,000 | 1,238 |
| 2008-08-12 | 666 | 668 | 624 | 625 | 3,944,000 | 1,250 |
| 2008-08-11 | 634 | 662 | 632 | 659 | 4,072,000 | 1,318 |
| 2008-08-08 | 619 | 631 | 601 | 626 | 5,115,000 | 1,252 |
| 2008-08-07 | 647 | 649 | 627 | 639 | 4,785,000 | 1,278 |
| 2008-08-06 | 610 | 663 | 600 | 660 | 10,559,000 | 1,320 |
| 2008-08-05 | 662 | 666 | 642 | 650 | 4,171,000 | 1,300 |
| 2008-08-04 | 693 | 697 | 670 | 674 | 2,907,000 | 1,348 |
| 2008-08-01 | 721 | 721 | 695 | 698 | 1,175,000 | 1,396 |
| 2008-07-31 | 725 | 725 | 700 | 721 | 1,850,000 | 1,442 |
| 2008-07-30 | 708 | 720 | 705 | 720 | 1,481,000 | 1,440 |
| 2008-07-29 | 692 | 694 | 685 | 693 | 1,482,000 | 1,386 |
| 2008-07-28 | 720 | 724 | 706 | 712 | 1,028,000 | 1,424 |
| 2008-07-25 | 720 | 727 | 714 | 714 | 1,513,000 | 1,428 |
| 2008-07-24 | 718 | 739 | 717 | 738 | 2,751,000 | 1,476 |
| 2008-07-23 | 709 | 719 | 704 | 715 | 2,596,000 | 1,430 |
| 2008-07-22 | 675 | 685 | 665 | 684 | 2,001,000 | 1,368 |
| 2008-07-18 | 674 | 678 | 662 | 665 | 2,352,000 | 1,330 |
| 2008-07-17 | 675 | 681 | 658 | 664 | 3,096,000 | 1,328 |
| 2008-07-16 | 680 | 685 | 663 | 670 | 2,421,000 | 1,340 |
| 2008-07-15 | 700 | 700 | 680 | 690 | 1,818,000 | 1,380 |
| 2008-07-14 | 694 | 706 | 686 | 692 | 2,073,000 | 1,384 |
| 2008-07-11 | 702 | 702 | 686 | 693 | 2,143,000 | 1,386 |
| 2008-07-10 | 705 | 718 | 691 | 703 | 2,390,000 | 1,406 |
| 2008-07-09 | 728 | 739 | 720 | 721 | 1,686,000 | 1,442 |
| 2008-07-08 | 735 | 736 | 709 | 718 | 1,869,000 | 1,436 |
| 2008-07-07 | 728 | 746 | 725 | 741 | 1,419,000 | 1,482 |
| 2008-07-04 | 740 | 743 | 726 | 731 | 3,100,000 | 1,462 |
| 2008-07-03 | 754 | 758 | 731 | 750 | 2,377,000 | 1,500 |
| 2008-07-02 | 767 | 771 | 750 | 759 | 2,095,000 | 1,518 |
| 2008-07-01 | 785 | 785 | 747 | 758 | 4,093,000 | 1,516 |
| 2008-06-30 | 761 | 779 | 753 | 766 | 1,607,000 | 1,532 |
| 2008-06-27 | 735 | 760 | 726 | 760 | 3,746,000 | 1,520 |
| 2008-06-26 | 784 | 793 | 767 | 767 | 2,913,000 | 1,534 |
| 2008-06-25 | 790 | 800 | 770 | 794 | 2,727,000 | 1,588 |
| 2008-06-24 | 764 | 793 | 763 | 786 | 2,576,000 | 1,572 |
| 2008-06-23 | 785 | 803 | 780 | 794 | 2,029,000 | 1,588 |
| 2008-06-20 | 820 | 828 | 806 | 813 | 1,708,000 | 1,626 |
| 2008-06-19 | 835 | 841 | 813 | 819 | 2,331,000 | 1,638 |
| 2008-06-18 | 839 | 849 | 834 | 844 | 2,727,000 | 1,688 |
| 2008-06-17 | 835 | 850 | 831 | 849 | 4,092,000 | 1,698 |
| 2008-06-16 | 803 | 822 | 800 | 815 | 2,895,000 | 1,630 |
| 2008-06-13 | 805 | 814 | 786 | 802 | 2,294,000 | 1,604 |
| 2008-06-12 | 798 | 813 | 785 | 803 | 2,793,000 | 1,606 |
| 2008-06-11 | 808 | 833 | 807 | 827 | 2,687,000 | 1,654 |
| 2008-06-10 | 823 | 834 | 804 | 807 | 2,793,000 | 1,614 |
| 2008-06-09 | 821 | 834 | 816 | 822 | 2,372,000 | 1,644 |
| 2008-06-06 | 865 | 867 | 840 | 843 | 5,517,000 | 1,686 |
| 2008-06-05 | 833 | 857 | 829 | 856 | 5,880,000 | 1,712 |
| 2008-06-04 | 802 | 837 | 790 | 823 | 7,437,000 | 1,646 |
| 2008-06-03 | 796 | 803 | 783 | 792 | 3,437,000 | 1,584 |
| 2008-06-02 | 784 | 796 | 772 | 789 | 2,677,000 | 1,578 |
| 2008-05-30 | 779 | 805 | 778 | 791 | 4,041,000 | 1,582 |
| 2008-05-29 | 759 | 777 | 753 | 766 | 3,735,000 | 1,532 |
| 2008-05-28 | 750 | 752 | 737 | 741 | 4,594,000 | 1,482 |
| 2008-05-27 | 741 | 752 | 730 | 739 | 3,240,000 | 1,478 |
| 2008-05-26 | 744 | 745 | 726 | 727 | 2,973,000 | 1,454 |
| 2008-05-23 | 775 | 784 | 759 | 759 | 4,744,000 | 1,518 |
| 2008-05-22 | 746 | 776 | 737 | 774 | 2,733,000 | 1,548 |
| 2008-05-21 | 772 | 783 | 756 | 763 | 2,965,000 | 1,526 |
| 2008-05-20 | 798 | 800 | 778 | 791 | 2,995,000 | 1,582 |
| 2008-05-19 | 815 | 825 | 797 | 808 | 4,592,000 | 1,616 |
| 2008-05-16 | 778 | 805 | 771 | 794 | 5,405,000 | 1,588 |
| 2008-05-15 | 748 | 764 | 743 | 752 | 3,065,000 | 1,504 |
| 2008-05-14 | 731 | 749 | 723 | 732 | 4,178,000 | 1,464 |
| 2008-05-13 | 726 | 732 | 709 | 728 | 2,667,000 | 1,456 |
| 2008-05-12 | 730 | 734 | 701 | 725 | 6,541,000 | 1,450 |
| 2008-05-09 | 762 | 762 | 746 | 752 | 3,764,000 | 1,504 |
| 2008-05-08 | 752 | 763 | 748 | 750 | 4,211,000 | 1,500 |
| 2008-05-07 | 738 | 762 | 734 | 762 | 4,370,000 | 1,524 |
| 2008-05-02 | 714 | 729 | 714 | 729 | 1,985,000 | 1,458 |
| 2008-05-01 | 708 | 714 | 700 | 704 | 1,601,000 | 1,408 |
| 2008-04-30 | 710 | 723 | 702 | 713 | 2,682,000 | 1,426 |
| 2008-04-28 | 698 | 717 | 693 | 715 | 3,649,000 | 1,430 |
| 2008-04-25 | 683 | 691 | 682 | 688 | 1,738,000 | 1,376 |
| 2008-04-24 | 683 | 687 | 676 | 676 | 2,726,000 | 1,352 |
| 2008-04-23 | 671 | 687 | 665 | 682 | 2,047,000 | 1,364 |
| 2008-04-22 | 694 | 694 | 670 | 672 | 1,888,000 | 1,344 |
| 2008-04-21 | 694 | 694 | 680 | 694 | 3,031,000 | 1,388 |
| 2008-04-18 | 665 | 673 | 657 | 673 | 2,350,000 | 1,346 |
| 2008-04-17 | 662 | 666 | 658 | 663 | 3,775,000 | 1,326 |
| 2008-04-16 | 660 | 661 | 650 | 652 | 3,102,000 | 1,304 |
| 2008-04-15 | 652 | 661 | 646 | 653 | 2,478,000 | 1,306 |
| 2008-04-14 | 645 | 659 | 641 | 657 | 2,823,000 | 1,314 |
| 2008-04-11 | 662 | 663 | 645 | 656 | 5,083,000 | 1,312 |
| 2008-04-10 | 660 | 662 | 641 | 653 | 4,295,000 | 1,306 |
| 2008-04-09 | 668 | 678 | 659 | 674 | 5,439,000 | 1,348 |
| 2008-04-08 | 693 | 703 | 676 | 678 | 4,467,000 | 1,356 |
| 2008-04-07 | 713 | 716 | 697 | 713 | 2,693,000 | 1,426 |
| 2008-04-04 | 735 | 737 | 707 | 712 | 2,566,000 | 1,424 |
| 2008-04-03 | 743 | 743 | 700 | 734 | 2,761,000 | 1,468 |
| 2008-04-02 | 730 | 738 | 723 | 733 | 1,633,000 | 1,466 |
| 2008-04-01 | 710 | 726 | 704 | 718 | 1,902,000 | 1,436 |
| 2008-03-31 | 721 | 725 | 697 | 709 | 2,169,000 | 1,418 |
| 2008-03-28 | 712 | 735 | 695 | 731 | 2,273,000 | 1,462 |
| 2008-03-27 | 715 | 716 | 692 | 703 | 2,727,000 | 1,406 |
| 2008-03-26 | 736 | 743 | 718 | 725 | 2,022,000 | 1,450 |
| 2008-03-25 | 731 | 748 | 721 | 744 | 2,542,000 | 1,488 |
| 2008-03-24 | 714 | 734 | 711 | 726 | 1,782,000 | 1,452 |
| 2008-03-21 | 692 | 715 | 692 | 714 | 1,841,000 | 1,428 |
| 2008-03-19 | 691 | 701 | 678 | 684 | 2,574,000 | 1,368 |
| 2008-03-18 | 669 | 683 | 663 | 675 | 2,034,000 | 1,350 |
| 2008-03-17 | 680 | 680 | 651 | 668 | 2,476,000 | 1,336 |
| 2008-03-14 | 712 | 712 | 689 | 694 | 3,757,000 | 1,388 |
| 2008-03-13 | 704 | 721 | 698 | 711 | 3,592,000 | 1,422 |
| 2008-03-12 | 747 | 747 | 708 | 714 | 2,810,000 | 1,428 |
| 2008-03-11 | 669 | 709 | 663 | 707 | 4,182,000 | 1,414 |
| 2008-03-10 | 710 | 716 | 686 | 688 | 3,188,000 | 1,376 |
| 2008-03-07 | 723 | 733 | 719 | 724 | 2,720,000 | 1,448 |
| 2008-03-06 | 740 | 763 | 731 | 748 | 2,631,000 | 1,496 |
| 2008-03-05 | 750 | 759 | 728 | 743 | 2,951,000 | 1,486 |
| 2008-03-04 | 760 | 763 | 734 | 744 | 2,653,000 | 1,488 |
| 2008-03-03 | 761 | 768 | 750 | 756 | 2,742,000 | 1,512 |
| 2008-02-29 | 795 | 795 | 775 | 785 | 3,185,000 | 1,570 |
| 2008-02-28 | 798 | 803 | 788 | 798 | 3,318,000 | 1,596 |
| 2008-02-27 | 813 | 815 | 797 | 812 | 4,221,000 | 1,624 |
| 2008-02-26 | 844 | 844 | 805 | 808 | 3,413,000 | 1,616 |
| 2008-02-25 | 833 | 843 | 817 | 831 | 2,467,000 | 1,662 |
| 2008-02-22 | 809 | 829 | 807 | 826 | 2,644,000 | 1,652 |
| 2008-02-21 | 814 | 834 | 806 | 823 | 3,653,000 | 1,646 |
| 2008-02-20 | 835 | 835 | 794 | 796 | 3,164,000 | 1,592 |
| 2008-02-19 | 845 | 846 | 828 | 839 | 2,817,000 | 1,678 |
| 2008-02-18 | 832 | 850 | 822 | 835 | 3,267,000 | 1,670 |
| 2008-02-15 | 835 | 835 | 801 | 818 | 3,631,000 | 1,636 |
| 2008-02-14 | 825 | 848 | 819 | 845 | 3,380,000 | 1,690 |
| 2008-02-13 | 810 | 817 | 790 | 795 | 3,623,000 | 1,590 |
| 2008-02-12 | 827 | 827 | 795 | 805 | 5,552,000 | 1,610 |
| 2008-02-08 | 917 | 917 | 847 | 854 | 6,090,000 | 1,708 |
| 2008-02-07 | 947 | 963 | 917 | 926 | 3,010,000 | 1,852 |
| 2008-02-06 | 964 | 982 | 946 | 947 | 3,954,000 | 1,894 |
| 2008-02-05 | 993 | 1,032 | 969 | 982 | 3,862,000 | 1,964 |
| 2008-02-04 | 1,003 | 1,008 | 972 | 972 | 2,164,000 | 1,944 |
| 2008-02-01 | 983 | 994 | 964 | 973 | 1,921,000 | 1,946 |
| 2008-01-31 | 942 | 993 | 939 | 975 | 3,291,000 | 1,950 |
| 2008-01-30 | 962 | 965 | 927 | 932 | 2,214,000 | 1,864 |
| 2008-01-29 | 955 | 977 | 949 | 959 | 2,357,000 | 1,918 |
| 2008-01-28 | 951 | 963 | 923 | 927 | 1,809,000 | 1,854 |
| 2008-01-25 | 943 | 969 | 942 | 969 | 2,671,000 | 1,938 |
| 2008-01-24 | 911 | 930 | 892 | 923 | 3,251,000 | 1,846 |
| 2008-01-23 | 865 | 891 | 862 | 883 | 3,006,000 | 1,766 |
| 2008-01-22 | 855 | 869 | 835 | 838 | 5,002,000 | 1,676 |
| 2008-01-21 | 956 | 960 | 897 | 905 | 3,007,000 | 1,810 |
| 2008-01-18 | 937 | 969 | 921 | 966 | 2,348,000 | 1,932 |
| 2008-01-17 | 919 | 956 | 919 | 952 | 4,103,000 | 1,904 |
| 2008-01-16 | 958 | 967 | 929 | 929 | 2,765,000 | 1,858 |
| 2008-01-15 | 1,033 | 1,046 | 993 | 998 | 2,664,000 | 1,996 |
| 2008-01-11 | 1,011 | 1,029 | 1,002 | 1,014 | 4,758,000 | 2,028 |
| 2008-01-10 | 1,042 | 1,049 | 1,007 | 1,008 | 3,572,000 | 2,016 |
| 2008-01-09 | 1,018 | 1,052 | 1,015 | 1,042 | 3,166,000 | 2,084 |
| 2008-01-08 | 997 | 1,041 | 984 | 1,037 | 5,270,000 | 2,074 |
| 2008-01-07 | 990 | 1,019 | 986 | 996 | 3,245,000 | 1,992 |
| 2008-01-04 | 1,051 | 1,059 | 1,023 | 1,024 | 2,266,000 | 2,048 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
