4182 三菱ガス化学(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 469 | 473 | 466 | 466 | 759,000 | 932 |
| 2009-12-29 | 472 | 473 | 466 | 466 | 891,000 | 932 |
| 2009-12-28 | 465 | 471 | 462 | 468 | 1,193,000 | 936 |
| 2009-12-25 | 468 | 468 | 459 | 460 | 996,000 | 920 |
| 2009-12-24 | 452 | 469 | 449 | 467 | 2,116,000 | 934 |
| 2009-12-22 | 440 | 449 | 438 | 447 | 1,500,000 | 894 |
| 2009-12-21 | 440 | 444 | 437 | 440 | 1,277,000 | 880 |
| 2009-12-18 | 435 | 437 | 430 | 432 | 1,309,000 | 864 |
| 2009-12-17 | 437 | 440 | 434 | 434 | 759,000 | 868 |
| 2009-12-16 | 435 | 443 | 432 | 438 | 1,196,000 | 876 |
| 2009-12-15 | 432 | 435 | 429 | 430 | 1,089,000 | 860 |
| 2009-12-14 | 434 | 437 | 424 | 433 | 1,883,000 | 866 |
| 2009-12-11 | 435 | 439 | 426 | 438 | 1,859,000 | 876 |
| 2009-12-10 | 439 | 442 | 426 | 430 | 1,796,000 | 860 |
| 2009-12-09 | 440 | 444 | 434 | 434 | 1,593,000 | 868 |
| 2009-12-08 | 444 | 450 | 439 | 446 | 1,255,000 | 892 |
| 2009-12-07 | 453 | 453 | 442 | 451 | 1,113,000 | 902 |
| 2009-12-04 | 439 | 443 | 432 | 443 | 1,602,000 | 886 |
| 2009-12-03 | 425 | 445 | 424 | 444 | 2,730,000 | 888 |
| 2009-12-02 | 419 | 422 | 411 | 420 | 2,260,000 | 840 |
| 2009-12-01 | 390 | 418 | 390 | 418 | 3,338,000 | 836 |
| 2009-11-30 | 380 | 394 | 380 | 393 | 1,977,000 | 786 |
| 2009-11-27 | 375 | 380 | 370 | 373 | 1,785,000 | 746 |
| 2009-11-26 | 382 | 389 | 379 | 385 | 1,212,000 | 770 |
| 2009-11-25 | 388 | 389 | 375 | 384 | 2,243,000 | 768 |
| 2009-11-24 | 395 | 408 | 388 | 391 | 2,101,000 | 782 |
| 2009-11-20 | 377 | 391 | 377 | 391 | 1,768,000 | 782 |
| 2009-11-19 | 382 | 386 | 371 | 385 | 2,259,000 | 770 |
| 2009-11-18 | 388 | 393 | 383 | 387 | 1,994,000 | 774 |
| 2009-11-17 | 401 | 402 | 389 | 392 | 2,099,000 | 784 |
| 2009-11-16 | 405 | 410 | 401 | 402 | 1,964,000 | 804 |
| 2009-11-13 | 401 | 412 | 400 | 407 | 2,445,000 | 814 |
| 2009-11-12 | 412 | 413 | 404 | 405 | 1,630,000 | 810 |
| 2009-11-11 | 415 | 419 | 411 | 413 | 1,895,000 | 826 |
| 2009-11-10 | 412 | 419 | 410 | 413 | 1,751,000 | 826 |
| 2009-11-09 | 410 | 415 | 403 | 412 | 1,307,000 | 824 |
| 2009-11-06 | 415 | 417 | 410 | 411 | 1,593,000 | 822 |
| 2009-11-05 | 408 | 414 | 405 | 406 | 2,027,000 | 812 |
| 2009-11-04 | 418 | 418 | 409 | 413 | 1,768,000 | 826 |
| 2009-11-02 | 412 | 420 | 402 | 417 | 1,874,000 | 834 |
| 2009-10-30 | 427 | 430 | 420 | 427 | 1,468,000 | 854 |
| 2009-10-29 | 424 | 428 | 417 | 419 | 1,964,000 | 838 |
| 2009-10-28 | 437 | 437 | 426 | 429 | 1,660,000 | 858 |
| 2009-10-27 | 436 | 443 | 431 | 437 | 2,529,000 | 874 |
| 2009-10-26 | 433 | 441 | 432 | 439 | 1,469,000 | 878 |
| 2009-10-23 | 446 | 446 | 435 | 438 | 1,110,000 | 876 |
| 2009-10-22 | 444 | 448 | 436 | 441 | 1,856,000 | 882 |
| 2009-10-21 | 437 | 445 | 434 | 443 | 2,614,000 | 886 |
| 2009-10-20 | 441 | 443 | 437 | 439 | 1,654,000 | 878 |
| 2009-10-19 | 430 | 442 | 429 | 441 | 2,526,000 | 882 |
| 2009-10-16 | 429 | 433 | 426 | 431 | 2,269,000 | 862 |
| 2009-10-15 | 434 | 440 | 428 | 432 | 2,564,000 | 864 |
| 2009-10-14 | 444 | 446 | 425 | 431 | 2,875,000 | 862 |
| 2009-10-13 | 449 | 451 | 442 | 444 | 1,796,000 | 888 |
| 2009-10-09 | 440 | 451 | 439 | 442 | 2,615,000 | 884 |
| 2009-10-08 | 444 | 447 | 435 | 445 | 3,487,000 | 890 |
| 2009-10-07 | 442 | 459 | 439 | 453 | 2,288,000 | 906 |
| 2009-10-06 | 433 | 439 | 427 | 438 | 1,688,000 | 876 |
| 2009-10-05 | 430 | 433 | 424 | 429 | 1,777,000 | 858 |
| 2009-10-02 | 438 | 443 | 430 | 434 | 5,505,000 | 868 |
| 2009-10-01 | 477 | 480 | 458 | 463 | 3,056,000 | 926 |
| 2009-09-30 | 485 | 494 | 483 | 488 | 1,927,000 | 976 |
| 2009-09-29 | 498 | 500 | 478 | 480 | 2,228,000 | 960 |
| 2009-09-28 | 505 | 507 | 490 | 493 | 1,835,000 | 986 |
| 2009-09-25 | 530 | 532 | 518 | 521 | 1,754,000 | 1,042 |
| 2009-09-24 | 536 | 545 | 532 | 543 | 2,109,000 | 1,086 |
| 2009-09-18 | 545 | 548 | 539 | 543 | 4,080,000 | 1,086 |
| 2009-09-17 | 524 | 537 | 524 | 533 | 2,863,000 | 1,066 |
| 2009-09-16 | 511 | 518 | 505 | 514 | 1,851,000 | 1,028 |
| 2009-09-15 | 505 | 511 | 500 | 501 | 1,287,000 | 1,002 |
| 2009-09-14 | 507 | 507 | 497 | 501 | 1,181,000 | 1,002 |
| 2009-09-11 | 510 | 513 | 503 | 506 | 3,799,000 | 1,012 |
| 2009-09-10 | 520 | 525 | 518 | 520 | 1,966,000 | 1,040 |
| 2009-09-09 | 518 | 523 | 512 | 517 | 1,522,000 | 1,034 |
| 2009-09-08 | 525 | 526 | 515 | 520 | 1,528,000 | 1,040 |
| 2009-09-07 | 514 | 524 | 511 | 523 | 1,656,000 | 1,046 |
| 2009-09-04 | 507 | 510 | 495 | 500 | 4,092,000 | 1,000 |
| 2009-09-03 | 518 | 520 | 507 | 517 | 3,516,000 | 1,034 |
| 2009-09-02 | 525 | 528 | 518 | 528 | 3,426,000 | 1,056 |
| 2009-09-01 | 548 | 549 | 538 | 541 | 2,919,000 | 1,082 |
| 2009-08-31 | 551 | 564 | 540 | 547 | 2,423,000 | 1,094 |
| 2009-08-28 | 545 | 547 | 542 | 546 | 2,289,000 | 1,092 |
| 2009-08-27 | 539 | 540 | 524 | 535 | 1,752,000 | 1,070 |
| 2009-08-26 | 540 | 544 | 535 | 542 | 1,006,000 | 1,084 |
| 2009-08-25 | 530 | 538 | 530 | 535 | 1,405,000 | 1,070 |
| 2009-08-24 | 538 | 542 | 529 | 534 | 1,075,000 | 1,068 |
| 2009-08-21 | 535 | 537 | 520 | 528 | 2,015,000 | 1,056 |
| 2009-08-20 | 525 | 535 | 514 | 533 | 2,293,000 | 1,066 |
| 2009-08-19 | 530 | 538 | 523 | 524 | 1,415,000 | 1,048 |
| 2009-08-18 | 540 | 543 | 523 | 529 | 3,688,000 | 1,058 |
| 2009-08-17 | 551 | 551 | 538 | 542 | 1,881,000 | 1,084 |
| 2009-08-14 | 545 | 553 | 541 | 550 | 2,488,000 | 1,100 |
| 2009-08-13 | 528 | 544 | 526 | 537 | 2,865,000 | 1,074 |
| 2009-08-12 | 534 | 534 | 525 | 529 | 2,837,000 | 1,058 |
| 2009-08-11 | 544 | 546 | 534 | 541 | 2,951,000 | 1,082 |
| 2009-08-10 | 541 | 566 | 538 | 554 | 5,264,000 | 1,108 |
| 2009-08-07 | 514 | 523 | 513 | 521 | 1,955,000 | 1,042 |
| 2009-08-06 | 512 | 521 | 511 | 518 | 2,393,000 | 1,036 |
| 2009-08-05 | 520 | 521 | 515 | 517 | 3,326,000 | 1,034 |
| 2009-08-04 | 515 | 523 | 508 | 516 | 6,051,000 | 1,032 |
| 2009-08-03 | 591 | 597 | 559 | 565 | 2,968,000 | 1,130 |
| 2009-07-31 | 570 | 586 | 567 | 583 | 2,845,000 | 1,166 |
| 2009-07-30 | 559 | 562 | 552 | 560 | 1,815,000 | 1,120 |
| 2009-07-29 | 546 | 559 | 546 | 556 | 1,976,000 | 1,112 |
| 2009-07-28 | 544 | 550 | 541 | 550 | 1,379,000 | 1,100 |
| 2009-07-27 | 548 | 554 | 543 | 548 | 1,558,000 | 1,096 |
| 2009-07-24 | 550 | 551 | 542 | 545 | 1,638,000 | 1,090 |
| 2009-07-23 | 531 | 546 | 528 | 537 | 2,995,000 | 1,074 |
| 2009-07-22 | 517 | 521 | 507 | 518 | 1,606,000 | 1,036 |
| 2009-07-21 | 512 | 517 | 505 | 516 | 2,485,000 | 1,032 |
| 2009-07-17 | 491 | 491 | 480 | 487 | 1,436,000 | 974 |
| 2009-07-16 | 495 | 495 | 478 | 481 | 2,066,000 | 962 |
| 2009-07-15 | 489 | 489 | 468 | 475 | 3,060,000 | 950 |
| 2009-07-14 | 457 | 471 | 453 | 464 | 2,848,000 | 928 |
| 2009-07-13 | 461 | 461 | 435 | 442 | 4,138,000 | 884 |
| 2009-07-10 | 477 | 486 | 469 | 471 | 1,992,000 | 942 |
| 2009-07-09 | 480 | 486 | 475 | 476 | 1,216,000 | 952 |
| 2009-07-08 | 501 | 509 | 491 | 495 | 1,354,000 | 990 |
| 2009-07-07 | 510 | 511 | 498 | 506 | 2,085,000 | 1,012 |
| 2009-07-06 | 502 | 517 | 501 | 503 | 2,037,000 | 1,006 |
| 2009-07-03 | 507 | 518 | 499 | 513 | 1,952,000 | 1,026 |
| 2009-07-02 | 515 | 523 | 511 | 515 | 3,397,000 | 1,030 |
| 2009-07-01 | 518 | 523 | 508 | 514 | 2,685,000 | 1,028 |
| 2009-06-30 | 513 | 528 | 513 | 528 | 2,336,000 | 1,056 |
| 2009-06-29 | 512 | 520 | 506 | 509 | 1,426,000 | 1,018 |
| 2009-06-26 | 506 | 518 | 506 | 512 | 2,033,000 | 1,024 |
| 2009-06-25 | 489 | 514 | 489 | 505 | 2,076,000 | 1,010 |
| 2009-06-24 | 495 | 498 | 481 | 490 | 2,101,000 | 980 |
| 2009-06-23 | 498 | 498 | 489 | 490 | 2,315,000 | 980 |
| 2009-06-22 | 501 | 507 | 492 | 501 | 3,041,000 | 1,002 |
| 2009-06-19 | 510 | 515 | 497 | 505 | 1,681,000 | 1,010 |
| 2009-06-18 | 517 | 518 | 499 | 506 | 1,729,000 | 1,012 |
| 2009-06-17 | 510 | 521 | 503 | 517 | 3,045,000 | 1,034 |
| 2009-06-16 | 536 | 537 | 518 | 520 | 1,739,000 | 1,040 |
| 2009-06-15 | 552 | 561 | 545 | 549 | 1,081,000 | 1,098 |
| 2009-06-12 | 548 | 553 | 544 | 552 | 2,250,000 | 1,104 |
| 2009-06-11 | 556 | 559 | 547 | 553 | 1,757,000 | 1,106 |
| 2009-06-10 | 556 | 563 | 555 | 560 | 1,462,000 | 1,120 |
| 2009-06-09 | 554 | 561 | 548 | 552 | 1,774,000 | 1,104 |
| 2009-06-08 | 547 | 556 | 547 | 553 | 1,377,000 | 1,106 |
| 2009-06-05 | 554 | 557 | 543 | 547 | 1,963,000 | 1,094 |
| 2009-06-04 | 556 | 567 | 553 | 557 | 1,649,000 | 1,114 |
| 2009-06-03 | 554 | 574 | 552 | 558 | 4,439,000 | 1,116 |
| 2009-06-02 | 555 | 564 | 547 | 549 | 2,977,000 | 1,098 |
| 2009-06-01 | 543 | 547 | 528 | 543 | 2,655,000 | 1,086 |
| 2009-05-29 | 533 | 544 | 530 | 542 | 2,108,000 | 1,084 |
| 2009-05-28 | 527 | 539 | 524 | 538 | 1,786,000 | 1,076 |
| 2009-05-27 | 530 | 537 | 523 | 532 | 1,562,000 | 1,064 |
| 2009-05-26 | 529 | 531 | 519 | 529 | 1,404,000 | 1,058 |
| 2009-05-25 | 518 | 534 | 518 | 533 | 1,551,000 | 1,066 |
| 2009-05-22 | 532 | 535 | 522 | 528 | 1,766,000 | 1,056 |
| 2009-05-21 | 539 | 545 | 534 | 544 | 2,238,000 | 1,088 |
| 2009-05-20 | 535 | 544 | 535 | 540 | 1,773,000 | 1,080 |
| 2009-05-19 | 542 | 545 | 531 | 539 | 1,906,000 | 1,078 |
| 2009-05-18 | 524 | 526 | 511 | 521 | 2,262,000 | 1,042 |
| 2009-05-15 | 543 | 543 | 530 | 532 | 2,173,000 | 1,064 |
| 2009-05-14 | 533 | 547 | 522 | 523 | 2,298,000 | 1,046 |
| 2009-05-13 | 548 | 548 | 529 | 533 | 2,256,000 | 1,066 |
| 2009-05-12 | 521 | 548 | 521 | 531 | 2,995,000 | 1,062 |
| 2009-05-11 | 522 | 541 | 521 | 538 | 3,930,000 | 1,076 |
| 2009-05-08 | 497 | 504 | 490 | 495 | 2,155,000 | 990 |
| 2009-05-07 | 496 | 500 | 485 | 497 | 2,632,000 | 994 |
| 2009-05-01 | 452 | 459 | 437 | 456 | 2,809,000 | 912 |
| 2009-04-30 | 458 | 468 | 453 | 457 | 2,763,000 | 914 |
| 2009-04-28 | 461 | 468 | 428 | 436 | 5,052,000 | 872 |
| 2009-04-27 | 483 | 488 | 473 | 476 | 870,000 | 952 |
| 2009-04-24 | 484 | 485 | 477 | 479 | 1,477,000 | 958 |
| 2009-04-23 | 487 | 490 | 472 | 484 | 1,130,000 | 968 |
| 2009-04-22 | 487 | 496 | 482 | 487 | 1,764,000 | 974 |
| 2009-04-21 | 493 | 493 | 479 | 486 | 2,024,000 | 972 |
| 2009-04-20 | 490 | 504 | 486 | 501 | 2,132,000 | 1,002 |
| 2009-04-17 | 483 | 493 | 483 | 491 | 1,426,000 | 982 |
| 2009-04-16 | 487 | 493 | 474 | 476 | 2,128,000 | 952 |
| 2009-04-15 | 486 | 488 | 470 | 475 | 1,731,000 | 950 |
| 2009-04-14 | 490 | 496 | 476 | 485 | 2,995,000 | 970 |
| 2009-04-13 | 480 | 498 | 477 | 494 | 1,042,000 | 988 |
| 2009-04-10 | 493 | 494 | 472 | 481 | 2,015,000 | 962 |
| 2009-04-09 | 462 | 489 | 462 | 483 | 1,692,000 | 966 |
| 2009-04-08 | 466 | 473 | 458 | 460 | 1,789,000 | 920 |
| 2009-04-07 | 492 | 494 | 475 | 481 | 2,714,000 | 962 |
| 2009-04-06 | 499 | 521 | 488 | 490 | 6,068,000 | 980 |
| 2009-04-03 | 484 | 490 | 478 | 481 | 3,861,000 | 962 |
| 2009-04-02 | 445 | 466 | 442 | 459 | 3,451,000 | 918 |
| 2009-04-01 | 421 | 440 | 417 | 438 | 2,341,000 | 876 |
| 2009-03-31 | 421 | 433 | 415 | 420 | 2,222,000 | 840 |
| 2009-03-30 | 445 | 445 | 415 | 416 | 2,218,000 | 832 |
| 2009-03-27 | 440 | 461 | 438 | 453 | 3,013,000 | 906 |
| 2009-03-26 | 433 | 439 | 423 | 434 | 2,384,000 | 868 |
| 2009-03-25 | 434 | 440 | 429 | 440 | 3,165,000 | 880 |
| 2009-03-24 | 426 | 435 | 415 | 433 | 3,411,000 | 866 |
| 2009-03-23 | 390 | 417 | 381 | 417 | 4,156,000 | 834 |
| 2009-03-19 | 398 | 398 | 388 | 391 | 1,912,000 | 782 |
| 2009-03-18 | 402 | 404 | 393 | 398 | 1,444,000 | 796 |
| 2009-03-17 | 400 | 404 | 392 | 400 | 1,309,000 | 800 |
| 2009-03-16 | 395 | 403 | 394 | 399 | 1,501,000 | 798 |
| 2009-03-13 | 372 | 388 | 372 | 386 | 2,317,000 | 772 |
| 2009-03-12 | 380 | 389 | 369 | 371 | 1,657,000 | 742 |
| 2009-03-11 | 374 | 384 | 374 | 381 | 2,137,000 | 762 |
| 2009-03-10 | 370 | 371 | 358 | 359 | 2,003,000 | 718 |
| 2009-03-09 | 368 | 380 | 368 | 375 | 2,178,000 | 750 |
| 2009-03-06 | 361 | 369 | 358 | 363 | 1,550,000 | 726 |
| 2009-03-05 | 362 | 377 | 362 | 368 | 2,420,000 | 736 |
| 2009-03-04 | 358 | 363 | 352 | 360 | 2,602,000 | 720 |
| 2009-03-03 | 351 | 363 | 346 | 358 | 3,633,000 | 716 |
| 2009-03-02 | 378 | 381 | 366 | 371 | 2,376,000 | 742 |
| 2009-02-27 | 384 | 391 | 381 | 389 | 2,638,000 | 778 |
| 2009-02-26 | 392 | 397 | 380 | 382 | 3,484,000 | 764 |
| 2009-02-25 | 410 | 411 | 385 | 391 | 3,101,000 | 782 |
| 2009-02-24 | 402 | 409 | 393 | 400 | 2,783,000 | 800 |
| 2009-02-23 | 383 | 413 | 382 | 412 | 5,387,000 | 824 |
| 2009-02-20 | 382 | 390 | 378 | 388 | 3,081,000 | 776 |
| 2009-02-19 | 383 | 386 | 370 | 370 | 2,371,000 | 740 |
| 2009-02-18 | 375 | 382 | 370 | 375 | 2,332,000 | 750 |
| 2009-02-17 | 382 | 387 | 377 | 377 | 1,855,000 | 754 |
| 2009-02-16 | 398 | 398 | 381 | 383 | 2,732,000 | 766 |
| 2009-02-13 | 400 | 403 | 388 | 401 | 2,385,000 | 802 |
| 2009-02-12 | 394 | 400 | 387 | 393 | 2,878,000 | 786 |
| 2009-02-10 | 408 | 408 | 397 | 399 | 2,624,000 | 798 |
| 2009-02-09 | 397 | 402 | 393 | 396 | 3,501,000 | 792 |
| 2009-02-06 | 391 | 399 | 378 | 382 | 3,101,000 | 764 |
| 2009-02-05 | 383 | 393 | 380 | 386 | 2,291,000 | 772 |
| 2009-02-04 | 371 | 385 | 369 | 383 | 1,767,000 | 766 |
| 2009-02-03 | 360 | 375 | 358 | 366 | 2,299,000 | 732 |
| 2009-02-02 | 358 | 364 | 351 | 356 | 1,711,000 | 712 |
| 2009-01-30 | 372 | 372 | 358 | 363 | 1,957,000 | 726 |
| 2009-01-29 | 376 | 384 | 371 | 377 | 3,144,000 | 754 |
| 2009-01-28 | 367 | 378 | 359 | 376 | 2,275,000 | 752 |
| 2009-01-27 | 356 | 376 | 354 | 372 | 4,143,000 | 744 |
| 2009-01-26 | 356 | 361 | 350 | 351 | 1,889,000 | 702 |
| 2009-01-23 | 362 | 367 | 353 | 356 | 2,292,000 | 712 |
| 2009-01-22 | 369 | 372 | 348 | 359 | 3,523,000 | 718 |
| 2009-01-21 | 358 | 362 | 351 | 354 | 2,334,000 | 708 |
| 2009-01-20 | 374 | 377 | 357 | 366 | 2,113,000 | 732 |
| 2009-01-19 | 383 | 387 | 372 | 375 | 1,907,000 | 750 |
| 2009-01-16 | 379 | 383 | 373 | 382 | 1,519,000 | 764 |
| 2009-01-15 | 354 | 376 | 353 | 369 | 2,765,000 | 738 |
| 2009-01-14 | 372 | 382 | 369 | 372 | 3,607,000 | 744 |
| 2009-01-13 | 375 | 375 | 363 | 367 | 2,280,000 | 734 |
| 2009-01-09 | 402 | 404 | 379 | 388 | 2,748,000 | 776 |
| 2009-01-08 | 423 | 424 | 393 | 401 | 6,485,000 | 802 |
| 2009-01-07 | 404 | 427 | 402 | 422 | 4,479,000 | 844 |
| 2009-01-06 | 380 | 406 | 380 | 403 | 3,707,000 | 806 |
| 2009-01-05 | 377 | 383 | 373 | 380 | 1,524,000 | 760 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
