1. HOME >
  2. 株価時系列 >
  3. 4182 >
  4. 2011年

4182 三菱ガス化学(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30422427420427825,000854
2011-12-294254254184221,092,000844
2011-12-284224264214241,310,000848
2011-12-274214224184201,440,000840
2011-12-264314324244272,213,000854
2011-12-224384384264282,438,000856
2011-12-214404504404452,685,000890
2011-12-204384404304322,277,000864
2011-12-194434454274301,916,000860
2011-12-164484504384462,260,000892
2011-12-154624624484482,211,000896
2011-12-144654724644681,423,000936
2011-12-134674694634671,965,000934
2011-12-124654834634772,884,000954
2011-12-094594624534552,031,000910
2011-12-084594644564581,808,000916
2011-12-074484604454581,225,000916
2011-12-064604604474471,091,000894
2011-12-054634654564581,419,000916
2011-12-024584634504552,026,000910
2011-12-014624634524592,112,000918
2011-11-304444494374491,710,000898
2011-11-294414564404541,987,000908
2011-11-284294364244331,548,000866
2011-11-254264264194212,085,000842
2011-11-244274354244273,645,000854
2011-11-224564634534591,210,000918
2011-11-214504594474561,464,000912
2011-11-184504564484501,858,000900
2011-11-174384564364542,796,000908
2011-11-164454494374381,230,000876
2011-11-154594594454461,577,000892
2011-11-144654674584641,797,000928
2011-11-114534614484571,533,000914
2011-11-104494544454531,606,000906
2011-11-094534644534631,937,000926
2011-11-084634634554591,478,000918
2011-11-074584634444632,813,000926
2011-11-044794824634653,771,000930
2011-11-024924934444636,533,000926
2011-11-015195204944972,882,000994
2011-10-315265325195191,883,0001,038
2011-10-285205285185272,838,0001,054
2011-10-274985094895071,435,0001,014
2011-10-264975024914971,540,000994
2011-10-255145154934962,214,000992
2011-10-244995084965071,589,0001,014
2011-10-214965014934971,559,000994
2011-10-205055064884942,162,000988
2011-10-195065094954982,516,000996
2011-10-184924984894941,665,000988
2011-10-175025074965012,570,0001,002
2011-10-144854874734792,210,000958
2011-10-134774884764842,016,000968
2011-10-124644784614753,177,000950
2011-10-114514664514632,906,000926
2011-10-074364434354422,304,000884
2011-10-064254334224332,896,000866
2011-10-054404414164203,486,000840
2011-10-044534534354373,864,000874
2011-10-034734734514622,554,000924
2011-09-304884934744812,261,000962
2011-09-294784884644882,865,000976
2011-09-284744824714802,703,000960
2011-09-274684744674741,658,000948
2011-09-264834914564583,397,000916
2011-09-224934984774822,742,000964
2011-09-214995054975031,536,0001,006
2011-09-205095094984991,116,000998
2011-09-165025175025151,799,0001,030
2011-09-154874924824881,862,000976
2011-09-144934994794791,446,000958
2011-09-134934964854962,198,000992
2011-09-124814844774831,746,000966
2011-09-095015054914942,256,000988
2011-09-085155165035061,105,0001,012
2011-09-075055105005091,500,0001,018
2011-09-065165174954972,776,000994
2011-09-055235255165191,731,0001,038
2011-09-025405425285301,984,0001,060
2011-09-015365465355432,170,0001,086
2011-08-315405415325361,665,0001,072
2011-08-305385445375411,757,0001,082
2011-08-295195375155301,909,0001,060
2011-08-265105205105171,273,0001,034
2011-08-255055225025141,531,0001,028
2011-08-245105144984991,124,000998
2011-08-235125164985032,317,0001,006
2011-08-225135225075081,775,0001,016
2011-08-195255285165171,316,0001,034
2011-08-185465475345351,257,0001,070
2011-08-17550552546550785,0001,100
2011-08-165445535445501,345,0001,100
2011-08-15545549541548916,0001,096
2011-08-125515545395421,506,0001,084
2011-08-115405505355472,114,0001,094
2011-08-105605605465532,236,0001,106
2011-08-095445505265473,358,0001,094
2011-08-085735775665691,747,0001,138
2011-08-055825895795822,394,0001,164
2011-08-046096166046062,180,0001,212
2011-08-036006195986094,450,0001,218
2011-08-026136155896054,388,0001,210
2011-08-016006186006122,356,0001,224
2011-07-295966055936012,504,0001,202
2011-07-285906005885962,820,0001,192
2011-07-275955995905972,110,0001,194
2011-07-265875985845972,410,0001,194
2011-07-255865885825841,043,0001,168
2011-07-225925935855851,459,0001,170
2011-07-21588590582583664,0001,166
2011-07-205935965865881,336,0001,176
2011-07-195805895775862,168,0001,172
2011-07-155775825745791,782,0001,158
2011-07-145775785715741,263,0001,148
2011-07-135685785665761,869,0001,152
2011-07-125805815705732,541,0001,146
2011-07-115905915855901,243,0001,180
2011-07-085965985885902,174,0001,180
2011-07-075965975925952,673,0001,190
2011-07-065926035886031,439,0001,206
2011-07-055865935835912,077,0001,182
2011-07-045955955855882,208,0001,176
2011-07-015975975905911,419,0001,182
2011-06-305875885785872,344,0001,174
2011-06-295875875805871,009,0001,174
2011-06-285825835755782,114,0001,156
2011-06-275775815745771,380,0001,154
2011-06-24577580575579776,0001,158
2011-06-235745815715741,528,0001,148
2011-06-225755855745831,580,0001,166
2011-06-215615705595691,246,0001,138
2011-06-205715725625631,193,0001,126
2011-06-175805815635672,169,0001,134
2011-06-165835875785792,145,0001,158
2011-06-156006005875921,980,0001,184
2011-06-145935995885991,804,0001,198
2011-06-13586592582588666,0001,176
2011-06-105935995885901,830,0001,180
2011-06-095935935855912,154,0001,182
2011-06-085915995875971,698,0001,194
2011-06-075875975855951,357,0001,190
2011-06-065946015885911,535,0001,182
2011-06-036106135945952,686,0001,190
2011-06-026146176096101,465,0001,220
2011-06-016206306106283,362,0001,256
2011-05-315966115966113,108,0001,222
2011-05-305956095906001,083,0001,200
2011-05-276016045946001,174,0001,200
2011-05-265916075916022,289,0001,204
2011-05-255895955845911,778,0001,182
2011-05-245965995885931,366,0001,186
2011-05-236036035925962,570,0001,192
2011-05-206086136046051,263,0001,210
2011-05-196146156006042,631,0001,208
2011-05-186086186066123,380,0001,224
2011-05-176066086006051,596,0001,210
2011-05-166116186046052,462,0001,210
2011-05-136306326146202,954,0001,240
2011-05-126316396256252,862,0001,250
2011-05-116486546356363,170,0001,272
2011-05-106346546326494,149,0001,298
2011-05-096356356226282,584,0001,256
2011-05-066276326236261,778,0001,252
2011-05-026396426326402,402,0001,280
2011-04-286226306196292,751,0001,258
2011-04-276136286116262,337,0001,252
2011-04-266056136026062,188,0001,212
2011-04-256076206076112,462,0001,222
2011-04-225986095986061,955,0001,212
2011-04-216026095986062,947,0001,212
2011-04-205956025956003,499,0001,200
2011-04-195806035785917,633,0001,182
2011-04-185665885665854,488,0001,170
2011-04-155725765595612,696,0001,122
2011-04-145565655505632,234,0001,126
2011-04-135585635525612,133,0001,122
2011-04-125595605485533,376,0001,106
2011-04-115635705575612,875,0001,122
2011-04-085565755535733,787,0001,146
2011-04-075805825625652,290,0001,130
2011-04-065905905695732,763,0001,146
2011-04-056006005845863,116,0001,172
2011-04-046116135975982,272,0001,196
2011-04-016036115956043,675,0001,208
2011-03-316006015875972,918,0001,194
2011-03-305956065836044,773,0001,208
2011-03-295545675425643,277,0001,128
2011-03-285495605445553,615,0001,110
2011-03-255565625465594,189,0001,118
2011-03-245665685385466,722,0001,092
2011-03-235805825645712,370,0001,142
2011-03-225805855685803,563,0001,160
2011-03-185575655485543,027,0001,108
2011-03-175235475195345,108,0001,068
2011-03-165455495205435,208,0001,086
2011-03-155325504494914,691,000982
2011-03-145625885375426,963,0001,084
2011-03-116306316216224,499,0001,244
2011-03-106576596376402,428,0001,280
2011-03-096626686536573,054,0001,314
2011-03-086486606486573,269,0001,314
2011-03-076546546406423,813,0001,284
2011-03-046666766566595,674,0001,318
2011-03-036286626286605,152,0001,320
2011-03-026416416216294,505,0001,258
2011-03-016436516406512,948,0001,302
2011-02-286256326146313,327,0001,262
2011-02-256106256096253,791,0001,250
2011-02-246246246076083,488,0001,216
2011-02-236176346156254,671,0001,250
2011-02-226286286186184,267,0001,236
2011-02-216466486376383,473,0001,276
2011-02-186596596446515,023,0001,302
2011-02-176476516436495,023,0001,298
2011-02-166406516406434,547,0001,286
2011-02-156436436356373,227,0001,274
2011-02-146356436306384,115,0001,276
2011-02-106286376266364,319,0001,272
2011-02-096386396206294,226,0001,258
2011-02-086256276206252,960,0001,250
2011-02-076186276166213,995,0001,242
2011-02-046026146026114,115,0001,222
2011-02-035986125956003,911,0001,200
2011-02-025956005915945,082,0001,188
2011-02-015825915745864,875,0001,172
2011-01-315645765605722,259,0001,144
2011-01-285845855725772,131,0001,154
2011-01-275755855715831,748,0001,166
2011-01-265815825745751,127,0001,150
2011-01-255735845715812,373,0001,162
2011-01-245605695555671,608,0001,134
2011-01-215745775575592,923,0001,118
2011-01-205835855705734,777,0001,146
2011-01-195795865795853,329,0001,170
2011-01-185775845725811,896,0001,162
2011-01-175765855755791,967,0001,158
2011-01-145805825745751,918,0001,150
2011-01-135745775715771,243,0001,154
2011-01-125795835655673,295,0001,134
2011-01-115745795685764,263,0001,152
2011-01-075815855745772,862,0001,154
2011-01-065855935815855,780,0001,170
2011-01-055935955805813,962,0001,162
2011-01-045845995845972,016,0001,194

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