4182 三菱ガス化学(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 578 | 580 | 573 | 577 | 2,652,000 | 1,154 |
| 2010-12-29 | 562 | 583 | 561 | 583 | 2,749,000 | 1,166 |
| 2010-12-28 | 559 | 570 | 557 | 567 | 1,874,000 | 1,134 |
| 2010-12-27 | 558 | 562 | 557 | 559 | 1,129,000 | 1,118 |
| 2010-12-24 | 555 | 563 | 555 | 558 | 1,357,000 | 1,116 |
| 2010-12-22 | 562 | 568 | 557 | 559 | 2,797,000 | 1,118 |
| 2010-12-21 | 557 | 568 | 555 | 564 | 3,969,000 | 1,128 |
| 2010-12-20 | 558 | 570 | 556 | 567 | 5,047,000 | 1,134 |
| 2010-12-17 | 550 | 560 | 549 | 556 | 4,430,000 | 1,112 |
| 2010-12-16 | 536 | 547 | 531 | 547 | 2,405,000 | 1,094 |
| 2010-12-15 | 538 | 539 | 532 | 534 | 2,562,000 | 1,068 |
| 2010-12-14 | 534 | 538 | 532 | 536 | 1,392,000 | 1,072 |
| 2010-12-13 | 531 | 536 | 529 | 535 | 3,001,000 | 1,070 |
| 2010-12-10 | 535 | 538 | 533 | 534 | 2,330,000 | 1,068 |
| 2010-12-09 | 541 | 542 | 536 | 538 | 2,372,000 | 1,076 |
| 2010-12-08 | 534 | 541 | 531 | 540 | 2,518,000 | 1,080 |
| 2010-12-07 | 534 | 534 | 524 | 527 | 2,919,000 | 1,054 |
| 2010-12-06 | 529 | 534 | 522 | 532 | 3,406,000 | 1,064 |
| 2010-12-03 | 527 | 535 | 524 | 535 | 2,854,000 | 1,070 |
| 2010-12-02 | 526 | 528 | 521 | 526 | 1,440,000 | 1,052 |
| 2010-12-01 | 516 | 517 | 511 | 517 | 2,230,000 | 1,034 |
| 2010-11-30 | 524 | 525 | 513 | 513 | 2,597,000 | 1,026 |
| 2010-11-29 | 520 | 528 | 515 | 524 | 2,759,000 | 1,048 |
| 2010-11-26 | 521 | 526 | 513 | 513 | 2,342,000 | 1,026 |
| 2010-11-25 | 504 | 532 | 504 | 523 | 6,692,000 | 1,046 |
| 2010-11-24 | 474 | 499 | 474 | 497 | 3,935,000 | 994 |
| 2010-11-22 | 487 | 492 | 485 | 488 | 1,376,000 | 976 |
| 2010-11-19 | 495 | 495 | 486 | 487 | 1,201,000 | 974 |
| 2010-11-18 | 481 | 493 | 481 | 493 | 1,666,000 | 986 |
| 2010-11-17 | 473 | 481 | 470 | 481 | 1,892,000 | 962 |
| 2010-11-16 | 489 | 490 | 475 | 481 | 2,942,000 | 962 |
| 2010-11-15 | 495 | 495 | 489 | 493 | 1,037,000 | 986 |
| 2010-11-12 | 493 | 504 | 493 | 496 | 1,536,000 | 992 |
| 2010-11-11 | 499 | 503 | 496 | 497 | 1,238,000 | 994 |
| 2010-11-10 | 496 | 505 | 495 | 499 | 2,057,000 | 998 |
| 2010-11-09 | 491 | 501 | 490 | 497 | 2,073,000 | 994 |
| 2010-11-08 | 497 | 497 | 491 | 497 | 2,050,000 | 994 |
| 2010-11-05 | 489 | 496 | 485 | 493 | 3,636,000 | 986 |
| 2010-11-04 | 485 | 487 | 476 | 482 | 3,405,000 | 964 |
| 2010-11-02 | 481 | 485 | 477 | 480 | 1,996,000 | 960 |
| 2010-11-01 | 491 | 492 | 477 | 480 | 3,240,000 | 960 |
| 2010-10-29 | 481 | 500 | 475 | 498 | 4,557,000 | 996 |
| 2010-10-28 | 481 | 484 | 474 | 474 | 1,965,000 | 948 |
| 2010-10-27 | 482 | 488 | 479 | 486 | 3,233,000 | 972 |
| 2010-10-26 | 467 | 488 | 467 | 482 | 3,933,000 | 964 |
| 2010-10-25 | 459 | 471 | 459 | 471 | 2,304,000 | 942 |
| 2010-10-22 | 456 | 465 | 456 | 462 | 1,151,000 | 924 |
| 2010-10-21 | 466 | 467 | 456 | 459 | 1,393,000 | 918 |
| 2010-10-20 | 466 | 468 | 459 | 464 | 1,546,000 | 928 |
| 2010-10-19 | 464 | 478 | 464 | 474 | 1,820,000 | 948 |
| 2010-10-18 | 468 | 474 | 463 | 465 | 1,401,000 | 930 |
| 2010-10-15 | 472 | 478 | 464 | 471 | 1,995,000 | 942 |
| 2010-10-14 | 471 | 477 | 469 | 476 | 2,004,000 | 952 |
| 2010-10-13 | 462 | 469 | 457 | 459 | 2,065,000 | 918 |
| 2010-10-12 | 476 | 476 | 459 | 459 | 2,629,000 | 918 |
| 2010-10-08 | 478 | 481 | 469 | 469 | 2,772,000 | 938 |
| 2010-10-07 | 489 | 494 | 482 | 488 | 1,727,000 | 976 |
| 2010-10-06 | 483 | 494 | 481 | 494 | 2,811,000 | 988 |
| 2010-10-05 | 461 | 480 | 458 | 478 | 3,806,000 | 956 |
| 2010-10-04 | 474 | 474 | 460 | 461 | 3,599,000 | 922 |
| 2010-10-01 | 486 | 487 | 470 | 471 | 2,929,000 | 942 |
| 2010-09-30 | 495 | 501 | 483 | 485 | 2,663,000 | 970 |
| 2010-09-29 | 495 | 496 | 486 | 492 | 2,872,000 | 984 |
| 2010-09-28 | 498 | 505 | 492 | 494 | 2,044,000 | 988 |
| 2010-09-27 | 501 | 506 | 496 | 506 | 1,400,000 | 1,012 |
| 2010-09-24 | 495 | 511 | 492 | 502 | 1,835,000 | 1,004 |
| 2010-09-22 | 510 | 511 | 504 | 508 | 1,293,000 | 1,016 |
| 2010-09-21 | 518 | 518 | 506 | 509 | 1,722,000 | 1,018 |
| 2010-09-17 | 511 | 516 | 506 | 516 | 1,404,000 | 1,032 |
| 2010-09-16 | 513 | 513 | 502 | 505 | 1,741,000 | 1,010 |
| 2010-09-15 | 506 | 518 | 502 | 512 | 2,273,000 | 1,024 |
| 2010-09-14 | 518 | 518 | 508 | 512 | 1,802,000 | 1,024 |
| 2010-09-13 | 506 | 516 | 505 | 514 | 2,355,000 | 1,028 |
| 2010-09-10 | 497 | 505 | 495 | 502 | 3,089,000 | 1,004 |
| 2010-09-09 | 477 | 490 | 476 | 489 | 1,850,000 | 978 |
| 2010-09-08 | 476 | 477 | 468 | 472 | 965,000 | 944 |
| 2010-09-07 | 478 | 488 | 478 | 484 | 2,084,000 | 968 |
| 2010-09-06 | 473 | 484 | 471 | 484 | 1,327,000 | 968 |
| 2010-09-03 | 474 | 474 | 464 | 469 | 2,679,000 | 938 |
| 2010-09-02 | 476 | 476 | 468 | 473 | 1,732,000 | 946 |
| 2010-09-01 | 457 | 469 | 454 | 468 | 2,171,000 | 936 |
| 2010-08-31 | 463 | 465 | 453 | 454 | 1,277,000 | 908 |
| 2010-08-30 | 467 | 477 | 463 | 466 | 1,300,000 | 932 |
| 2010-08-27 | 446 | 464 | 445 | 460 | 1,091,000 | 920 |
| 2010-08-26 | 450 | 454 | 447 | 454 | 1,125,000 | 908 |
| 2010-08-25 | 446 | 451 | 442 | 449 | 1,583,000 | 898 |
| 2010-08-24 | 458 | 460 | 451 | 451 | 1,334,000 | 902 |
| 2010-08-23 | 459 | 473 | 457 | 463 | 4,028,000 | 926 |
| 2010-08-20 | 445 | 447 | 440 | 444 | 912,000 | 888 |
| 2010-08-19 | 449 | 458 | 449 | 455 | 856,000 | 910 |
| 2010-08-18 | 452 | 452 | 444 | 450 | 670,000 | 900 |
| 2010-08-17 | 444 | 450 | 441 | 449 | 768,000 | 898 |
| 2010-08-16 | 447 | 450 | 441 | 449 | 1,248,000 | 898 |
| 2010-08-13 | 452 | 456 | 446 | 454 | 891,000 | 908 |
| 2010-08-12 | 447 | 456 | 446 | 456 | 728,000 | 912 |
| 2010-08-11 | 467 | 469 | 458 | 461 | 1,087,000 | 922 |
| 2010-08-10 | 479 | 484 | 471 | 475 | 842,000 | 950 |
| 2010-08-09 | 469 | 480 | 469 | 478 | 833,000 | 956 |
| 2010-08-06 | 469 | 482 | 468 | 479 | 1,621,000 | 958 |
| 2010-08-05 | 476 | 477 | 466 | 470 | 1,607,000 | 940 |
| 2010-08-04 | 478 | 478 | 464 | 468 | 2,339,000 | 936 |
| 2010-08-03 | 485 | 491 | 473 | 480 | 2,433,000 | 960 |
| 2010-08-02 | 482 | 503 | 479 | 484 | 3,344,000 | 968 |
| 2010-07-30 | 474 | 489 | 462 | 485 | 2,820,000 | 970 |
| 2010-07-29 | 471 | 478 | 469 | 477 | 1,043,000 | 954 |
| 2010-07-28 | 473 | 481 | 471 | 479 | 1,633,000 | 958 |
| 2010-07-27 | 460 | 475 | 458 | 469 | 3,248,000 | 938 |
| 2010-07-26 | 452 | 461 | 450 | 459 | 879,000 | 918 |
| 2010-07-23 | 445 | 452 | 444 | 446 | 1,308,000 | 892 |
| 2010-07-22 | 435 | 442 | 434 | 439 | 1,333,000 | 878 |
| 2010-07-21 | 445 | 446 | 434 | 441 | 777,000 | 882 |
| 2010-07-20 | 436 | 447 | 435 | 440 | 1,516,000 | 880 |
| 2010-07-16 | 458 | 458 | 439 | 441 | 1,181,000 | 882 |
| 2010-07-15 | 458 | 467 | 458 | 462 | 1,293,000 | 924 |
| 2010-07-14 | 461 | 466 | 459 | 463 | 892,000 | 926 |
| 2010-07-13 | 452 | 456 | 449 | 455 | 1,374,000 | 910 |
| 2010-07-12 | 450 | 458 | 449 | 451 | 572,000 | 902 |
| 2010-07-09 | 451 | 454 | 441 | 449 | 1,506,000 | 898 |
| 2010-07-08 | 459 | 459 | 450 | 453 | 1,220,000 | 906 |
| 2010-07-07 | 448 | 449 | 440 | 445 | 888,000 | 890 |
| 2010-07-06 | 440 | 449 | 434 | 449 | 890,000 | 898 |
| 2010-07-05 | 439 | 443 | 436 | 441 | 628,000 | 882 |
| 2010-07-02 | 432 | 442 | 431 | 437 | 1,505,000 | 874 |
| 2010-07-01 | 433 | 433 | 426 | 432 | 1,168,000 | 864 |
| 2010-06-30 | 434 | 438 | 430 | 435 | 2,803,000 | 870 |
| 2010-06-29 | 456 | 459 | 445 | 449 | 1,310,000 | 898 |
| 2010-06-28 | 456 | 457 | 449 | 455 | 1,007,000 | 910 |
| 2010-06-25 | 458 | 458 | 453 | 455 | 883,000 | 910 |
| 2010-06-24 | 462 | 470 | 461 | 466 | 1,141,000 | 932 |
| 2010-06-23 | 465 | 470 | 464 | 466 | 769,000 | 932 |
| 2010-06-22 | 480 | 482 | 471 | 472 | 1,750,000 | 944 |
| 2010-06-21 | 479 | 486 | 478 | 483 | 1,816,000 | 966 |
| 2010-06-18 | 478 | 479 | 471 | 475 | 1,630,000 | 950 |
| 2010-06-17 | 485 | 487 | 478 | 480 | 1,102,000 | 960 |
| 2010-06-16 | 488 | 491 | 482 | 483 | 1,838,000 | 966 |
| 2010-06-15 | 483 | 488 | 481 | 482 | 1,111,000 | 964 |
| 2010-06-14 | 480 | 489 | 479 | 489 | 872,000 | 978 |
| 2010-06-11 | 481 | 481 | 472 | 474 | 2,002,000 | 948 |
| 2010-06-10 | 470 | 476 | 465 | 474 | 1,443,000 | 948 |
| 2010-06-09 | 474 | 479 | 468 | 470 | 1,834,000 | 940 |
| 2010-06-08 | 478 | 484 | 472 | 474 | 1,491,000 | 948 |
| 2010-06-07 | 489 | 491 | 477 | 480 | 902,000 | 960 |
| 2010-06-04 | 499 | 503 | 495 | 497 | 950,000 | 994 |
| 2010-06-03 | 497 | 505 | 494 | 503 | 1,292,000 | 1,006 |
| 2010-06-02 | 485 | 499 | 484 | 489 | 1,510,000 | 978 |
| 2010-06-01 | 498 | 502 | 491 | 493 | 1,467,000 | 986 |
| 2010-05-31 | 491 | 502 | 489 | 496 | 1,187,000 | 992 |
| 2010-05-28 | 504 | 507 | 492 | 497 | 2,201,000 | 994 |
| 2010-05-27 | 477 | 498 | 476 | 496 | 2,147,000 | 992 |
| 2010-05-26 | 493 | 495 | 478 | 485 | 3,019,000 | 970 |
| 2010-05-25 | 502 | 506 | 486 | 491 | 2,465,000 | 982 |
| 2010-05-24 | 518 | 518 | 503 | 512 | 2,752,000 | 1,024 |
| 2010-05-21 | 515 | 516 | 501 | 513 | 2,759,000 | 1,026 |
| 2010-05-20 | 509 | 533 | 508 | 525 | 3,700,000 | 1,050 |
| 2010-05-19 | 514 | 519 | 504 | 517 | 1,945,000 | 1,034 |
| 2010-05-18 | 526 | 531 | 516 | 519 | 2,292,000 | 1,038 |
| 2010-05-17 | 535 | 536 | 523 | 528 | 1,266,000 | 1,056 |
| 2010-05-14 | 537 | 549 | 532 | 540 | 1,401,000 | 1,080 |
| 2010-05-13 | 550 | 552 | 539 | 549 | 2,315,000 | 1,098 |
| 2010-05-12 | 543 | 555 | 533 | 541 | 2,859,000 | 1,082 |
| 2010-05-11 | 554 | 559 | 539 | 542 | 2,639,000 | 1,084 |
| 2010-05-10 | 530 | 545 | 526 | 544 | 2,230,000 | 1,088 |
| 2010-05-07 | 513 | 559 | 510 | 531 | 3,117,000 | 1,062 |
| 2010-05-06 | 551 | 555 | 537 | 540 | 2,554,000 | 1,080 |
| 2010-04-30 | 574 | 575 | 566 | 570 | 2,521,000 | 1,140 |
| 2010-04-28 | 560 | 574 | 551 | 567 | 4,305,000 | 1,134 |
| 2010-04-27 | 544 | 555 | 544 | 554 | 1,612,000 | 1,108 |
| 2010-04-26 | 539 | 550 | 539 | 549 | 1,116,000 | 1,098 |
| 2010-04-23 | 532 | 534 | 528 | 531 | 1,397,000 | 1,062 |
| 2010-04-22 | 534 | 538 | 525 | 537 | 1,715,000 | 1,074 |
| 2010-04-21 | 539 | 541 | 528 | 539 | 3,141,000 | 1,078 |
| 2010-04-20 | 539 | 543 | 534 | 535 | 1,157,000 | 1,070 |
| 2010-04-19 | 542 | 548 | 537 | 538 | 1,379,000 | 1,076 |
| 2010-04-16 | 563 | 565 | 551 | 555 | 1,253,000 | 1,110 |
| 2010-04-15 | 554 | 562 | 550 | 562 | 2,274,000 | 1,124 |
| 2010-04-14 | 557 | 564 | 546 | 553 | 2,462,000 | 1,106 |
| 2010-04-13 | 570 | 570 | 552 | 556 | 2,173,000 | 1,112 |
| 2010-04-12 | 580 | 581 | 568 | 568 | 1,304,000 | 1,136 |
| 2010-04-09 | 564 | 576 | 564 | 575 | 842,000 | 1,150 |
| 2010-04-08 | 578 | 579 | 568 | 569 | 1,596,000 | 1,138 |
| 2010-04-07 | 588 | 589 | 581 | 584 | 1,115,000 | 1,168 |
| 2010-04-06 | 587 | 592 | 581 | 583 | 1,473,000 | 1,166 |
| 2010-04-05 | 589 | 595 | 582 | 586 | 1,544,000 | 1,172 |
| 2010-04-02 | 580 | 582 | 575 | 581 | 1,446,000 | 1,162 |
| 2010-04-01 | 563 | 573 | 561 | 572 | 1,289,000 | 1,144 |
| 2010-03-31 | 570 | 574 | 561 | 563 | 1,752,000 | 1,126 |
| 2010-03-30 | 556 | 566 | 555 | 565 | 2,267,000 | 1,130 |
| 2010-03-29 | 545 | 552 | 543 | 552 | 1,957,000 | 1,104 |
| 2010-03-26 | 528 | 542 | 523 | 539 | 1,765,000 | 1,078 |
| 2010-03-25 | 524 | 526 | 518 | 519 | 1,581,000 | 1,038 |
| 2010-03-24 | 528 | 529 | 521 | 524 | 1,365,000 | 1,048 |
| 2010-03-23 | 537 | 539 | 522 | 525 | 1,672,000 | 1,050 |
| 2010-03-19 | 529 | 536 | 527 | 535 | 1,628,000 | 1,070 |
| 2010-03-18 | 530 | 530 | 523 | 524 | 922,000 | 1,048 |
| 2010-03-17 | 527 | 532 | 522 | 530 | 1,964,000 | 1,060 |
| 2010-03-16 | 527 | 529 | 523 | 527 | 865,000 | 1,054 |
| 2010-03-15 | 530 | 534 | 526 | 530 | 846,000 | 1,060 |
| 2010-03-12 | 524 | 530 | 523 | 528 | 1,740,000 | 1,056 |
| 2010-03-11 | 524 | 524 | 515 | 521 | 1,397,000 | 1,042 |
| 2010-03-10 | 523 | 525 | 518 | 520 | 1,588,000 | 1,040 |
| 2010-03-09 | 525 | 529 | 519 | 528 | 1,108,000 | 1,056 |
| 2010-03-08 | 533 | 533 | 522 | 527 | 2,493,000 | 1,054 |
| 2010-03-05 | 510 | 529 | 510 | 523 | 3,373,000 | 1,046 |
| 2010-03-04 | 500 | 511 | 498 | 507 | 2,002,000 | 1,014 |
| 2010-03-03 | 491 | 508 | 489 | 504 | 2,658,000 | 1,008 |
| 2010-03-02 | 489 | 494 | 484 | 489 | 1,174,000 | 978 |
| 2010-03-01 | 477 | 487 | 476 | 483 | 1,406,000 | 966 |
| 2010-02-26 | 473 | 482 | 468 | 480 | 1,800,000 | 960 |
| 2010-02-25 | 484 | 484 | 472 | 476 | 1,212,000 | 952 |
| 2010-02-24 | 479 | 484 | 475 | 478 | 2,563,000 | 956 |
| 2010-02-23 | 486 | 491 | 483 | 490 | 1,612,000 | 980 |
| 2010-02-22 | 475 | 487 | 472 | 483 | 1,668,000 | 966 |
| 2010-02-19 | 472 | 475 | 464 | 467 | 1,331,000 | 934 |
| 2010-02-18 | 476 | 477 | 468 | 475 | 1,230,000 | 950 |
| 2010-02-17 | 460 | 472 | 460 | 471 | 1,663,000 | 942 |
| 2010-02-16 | 456 | 466 | 451 | 455 | 2,600,000 | 910 |
| 2010-02-15 | 474 | 478 | 460 | 460 | 2,278,000 | 920 |
| 2010-02-12 | 479 | 481 | 470 | 474 | 1,841,000 | 948 |
| 2010-02-10 | 474 | 485 | 473 | 478 | 1,239,000 | 956 |
| 2010-02-09 | 474 | 476 | 464 | 472 | 1,952,000 | 944 |
| 2010-02-08 | 480 | 490 | 478 | 480 | 2,190,000 | 960 |
| 2010-02-05 | 486 | 493 | 484 | 486 | 2,016,000 | 972 |
| 2010-02-04 | 508 | 508 | 493 | 504 | 1,640,000 | 1,008 |
| 2010-02-03 | 492 | 525 | 492 | 508 | 3,298,000 | 1,016 |
| 2010-02-02 | 488 | 492 | 484 | 487 | 1,020,000 | 974 |
| 2010-02-01 | 482 | 482 | 466 | 480 | 1,737,000 | 960 |
| 2010-01-29 | 477 | 485 | 474 | 481 | 997,000 | 962 |
| 2010-01-28 | 479 | 483 | 474 | 476 | 1,452,000 | 952 |
| 2010-01-27 | 483 | 487 | 477 | 481 | 1,984,000 | 962 |
| 2010-01-26 | 495 | 500 | 482 | 482 | 2,526,000 | 964 |
| 2010-01-25 | 504 | 505 | 492 | 499 | 1,831,000 | 998 |
| 2010-01-22 | 498 | 514 | 497 | 514 | 2,283,000 | 1,028 |
| 2010-01-21 | 502 | 518 | 496 | 518 | 2,032,000 | 1,036 |
| 2010-01-20 | 518 | 525 | 513 | 517 | 2,744,000 | 1,034 |
| 2010-01-19 | 515 | 516 | 508 | 515 | 1,268,000 | 1,030 |
| 2010-01-18 | 516 | 517 | 506 | 508 | 1,357,000 | 1,016 |
| 2010-01-15 | 509 | 518 | 505 | 515 | 3,177,000 | 1,030 |
| 2010-01-14 | 499 | 519 | 498 | 516 | 2,018,000 | 1,032 |
| 2010-01-13 | 506 | 510 | 503 | 503 | 1,662,000 | 1,006 |
| 2010-01-12 | 498 | 512 | 495 | 512 | 2,723,000 | 1,024 |
| 2010-01-08 | 494 | 496 | 479 | 493 | 2,661,000 | 986 |
| 2010-01-07 | 475 | 498 | 467 | 487 | 2,943,000 | 974 |
| 2010-01-06 | 469 | 472 | 461 | 471 | 915,000 | 942 |
| 2010-01-05 | 470 | 472 | 464 | 467 | 1,849,000 | 934 |
| 2010-01-04 | 464 | 471 | 462 | 469 | 824,000 | 938 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
