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
2011-12-30	422	427	420	427	825,000	854
2011-12-29	425	425	418	422	1,092,000	844
2011-12-28	422	426	421	424	1,310,000	848
2011-12-27	421	422	418	420	1,440,000	840
2011-12-26	431	432	424	427	2,213,000	854
2011-12-22	438	438	426	428	2,438,000	856
2011-12-21	440	450	440	445	2,685,000	890
2011-12-20	438	440	430	432	2,277,000	864
2011-12-19	443	445	427	430	1,916,000	860
2011-12-16	448	450	438	446	2,260,000	892
2011-12-15	462	462	448	448	2,211,000	896
2011-12-14	465	472	464	468	1,423,000	936
2011-12-13	467	469	463	467	1,965,000	934
2011-12-12	465	483	463	477	2,884,000	954
2011-12-09	459	462	453	455	2,031,000	910
2011-12-08	459	464	456	458	1,808,000	916
2011-12-07	448	460	445	458	1,225,000	916
2011-12-06	460	460	447	447	1,091,000	894
2011-12-05	463	465	456	458	1,419,000	916
2011-12-02	458	463	450	455	2,026,000	910
2011-12-01	462	463	452	459	2,112,000	918
2011-11-30	444	449	437	449	1,710,000	898
2011-11-29	441	456	440	454	1,987,000	908
2011-11-28	429	436	424	433	1,548,000	866
2011-11-25	426	426	419	421	2,085,000	842
2011-11-24	427	435	424	427	3,645,000	854
2011-11-22	456	463	453	459	1,210,000	918
2011-11-21	450	459	447	456	1,464,000	912
2011-11-18	450	456	448	450	1,858,000	900
2011-11-17	438	456	436	454	2,796,000	908
2011-11-16	445	449	437	438	1,230,000	876
2011-11-15	459	459	445	446	1,577,000	892
2011-11-14	465	467	458	464	1,797,000	928
2011-11-11	453	461	448	457	1,533,000	914
2011-11-10	449	454	445	453	1,606,000	906
2011-11-09	453	464	453	463	1,937,000	926
2011-11-08	463	463	455	459	1,478,000	918
2011-11-07	458	463	444	463	2,813,000	926
2011-11-04	479	482	463	465	3,771,000	930
2011-11-02	492	493	444	463	6,533,000	926
2011-11-01	519	520	494	497	2,882,000	994
2011-10-31	526	532	519	519	1,883,000	1,038
2011-10-28	520	528	518	527	2,838,000	1,054
2011-10-27	498	509	489	507	1,435,000	1,014
2011-10-26	497	502	491	497	1,540,000	994
2011-10-25	514	515	493	496	2,214,000	992
2011-10-24	499	508	496	507	1,589,000	1,014
2011-10-21	496	501	493	497	1,559,000	994
2011-10-20	505	506	488	494	2,162,000	988
2011-10-19	506	509	495	498	2,516,000	996
2011-10-18	492	498	489	494	1,665,000	988
2011-10-17	502	507	496	501	2,570,000	1,002
2011-10-14	485	487	473	479	2,210,000	958
2011-10-13	477	488	476	484	2,016,000	968
2011-10-12	464	478	461	475	3,177,000	950
2011-10-11	451	466	451	463	2,906,000	926
2011-10-07	436	443	435	442	2,304,000	884
2011-10-06	425	433	422	433	2,896,000	866
2011-10-05	440	441	416	420	3,486,000	840
2011-10-04	453	453	435	437	3,864,000	874
2011-10-03	473	473	451	462	2,554,000	924
2011-09-30	488	493	474	481	2,261,000	962
2011-09-29	478	488	464	488	2,865,000	976
2011-09-28	474	482	471	480	2,703,000	960
2011-09-27	468	474	467	474	1,658,000	948
2011-09-26	483	491	456	458	3,397,000	916
2011-09-22	493	498	477	482	2,742,000	964
2011-09-21	499	505	497	503	1,536,000	1,006
2011-09-20	509	509	498	499	1,116,000	998
2011-09-16	502	517	502	515	1,799,000	1,030
2011-09-15	487	492	482	488	1,862,000	976
2011-09-14	493	499	479	479	1,446,000	958
2011-09-13	493	496	485	496	2,198,000	992
2011-09-12	481	484	477	483	1,746,000	966
2011-09-09	501	505	491	494	2,256,000	988
2011-09-08	515	516	503	506	1,105,000	1,012
2011-09-07	505	510	500	509	1,500,000	1,018
2011-09-06	516	517	495	497	2,776,000	994
2011-09-05	523	525	516	519	1,731,000	1,038
2011-09-02	540	542	528	530	1,984,000	1,060
2011-09-01	536	546	535	543	2,170,000	1,086
2011-08-31	540	541	532	536	1,665,000	1,072
2011-08-30	538	544	537	541	1,757,000	1,082
2011-08-29	519	537	515	530	1,909,000	1,060
2011-08-26	510	520	510	517	1,273,000	1,034
2011-08-25	505	522	502	514	1,531,000	1,028
2011-08-24	510	514	498	499	1,124,000	998
2011-08-23	512	516	498	503	2,317,000	1,006
2011-08-22	513	522	507	508	1,775,000	1,016
2011-08-19	525	528	516	517	1,316,000	1,034
2011-08-18	546	547	534	535	1,257,000	1,070
2011-08-17	550	552	546	550	785,000	1,100
2011-08-16	544	553	544	550	1,345,000	1,100
2011-08-15	545	549	541	548	916,000	1,096
2011-08-12	551	554	539	542	1,506,000	1,084
2011-08-11	540	550	535	547	2,114,000	1,094
2011-08-10	560	560	546	553	2,236,000	1,106
2011-08-09	544	550	526	547	3,358,000	1,094
2011-08-08	573	577	566	569	1,747,000	1,138
2011-08-05	582	589	579	582	2,394,000	1,164
2011-08-04	609	616	604	606	2,180,000	1,212
2011-08-03	600	619	598	609	4,450,000	1,218
2011-08-02	613	615	589	605	4,388,000	1,210
2011-08-01	600	618	600	612	2,356,000	1,224
2011-07-29	596	605	593	601	2,504,000	1,202
2011-07-28	590	600	588	596	2,820,000	1,192
2011-07-27	595	599	590	597	2,110,000	1,194
2011-07-26	587	598	584	597	2,410,000	1,194
2011-07-25	586	588	582	584	1,043,000	1,168
2011-07-22	592	593	585	585	1,459,000	1,170
2011-07-21	588	590	582	583	664,000	1,166
2011-07-20	593	596	586	588	1,336,000	1,176
2011-07-19	580	589	577	586	2,168,000	1,172
2011-07-15	577	582	574	579	1,782,000	1,158
2011-07-14	577	578	571	574	1,263,000	1,148
2011-07-13	568	578	566	576	1,869,000	1,152
2011-07-12	580	581	570	573	2,541,000	1,146
2011-07-11	590	591	585	590	1,243,000	1,180
2011-07-08	596	598	588	590	2,174,000	1,180
2011-07-07	596	597	592	595	2,673,000	1,190
2011-07-06	592	603	588	603	1,439,000	1,206
2011-07-05	586	593	583	591	2,077,000	1,182
2011-07-04	595	595	585	588	2,208,000	1,176
2011-07-01	597	597	590	591	1,419,000	1,182
2011-06-30	587	588	578	587	2,344,000	1,174
2011-06-29	587	587	580	587	1,009,000	1,174
2011-06-28	582	583	575	578	2,114,000	1,156
2011-06-27	577	581	574	577	1,380,000	1,154
2011-06-24	577	580	575	579	776,000	1,158
2011-06-23	574	581	571	574	1,528,000	1,148
2011-06-22	575	585	574	583	1,580,000	1,166
2011-06-21	561	570	559	569	1,246,000	1,138
2011-06-20	571	572	562	563	1,193,000	1,126
2011-06-17	580	581	563	567	2,169,000	1,134
2011-06-16	583	587	578	579	2,145,000	1,158
2011-06-15	600	600	587	592	1,980,000	1,184
2011-06-14	593	599	588	599	1,804,000	1,198
2011-06-13	586	592	582	588	666,000	1,176
2011-06-10	593	599	588	590	1,830,000	1,180
2011-06-09	593	593	585	591	2,154,000	1,182
2011-06-08	591	599	587	597	1,698,000	1,194
2011-06-07	587	597	585	595	1,357,000	1,190
2011-06-06	594	601	588	591	1,535,000	1,182
2011-06-03	610	613	594	595	2,686,000	1,190
2011-06-02	614	617	609	610	1,465,000	1,220
2011-06-01	620	630	610	628	3,362,000	1,256
2011-05-31	596	611	596	611	3,108,000	1,222
2011-05-30	595	609	590	600	1,083,000	1,200
2011-05-27	601	604	594	600	1,174,000	1,200
2011-05-26	591	607	591	602	2,289,000	1,204
2011-05-25	589	595	584	591	1,778,000	1,182
2011-05-24	596	599	588	593	1,366,000	1,186
2011-05-23	603	603	592	596	2,570,000	1,192
2011-05-20	608	613	604	605	1,263,000	1,210
2011-05-19	614	615	600	604	2,631,000	1,208
2011-05-18	608	618	606	612	3,380,000	1,224
2011-05-17	606	608	600	605	1,596,000	1,210
2011-05-16	611	618	604	605	2,462,000	1,210
2011-05-13	630	632	614	620	2,954,000	1,240
2011-05-12	631	639	625	625	2,862,000	1,250
2011-05-11	648	654	635	636	3,170,000	1,272
2011-05-10	634	654	632	649	4,149,000	1,298
2011-05-09	635	635	622	628	2,584,000	1,256
2011-05-06	627	632	623	626	1,778,000	1,252
2011-05-02	639	642	632	640	2,402,000	1,280
2011-04-28	622	630	619	629	2,751,000	1,258
2011-04-27	613	628	611	626	2,337,000	1,252
2011-04-26	605	613	602	606	2,188,000	1,212
2011-04-25	607	620	607	611	2,462,000	1,222
2011-04-22	598	609	598	606	1,955,000	1,212
2011-04-21	602	609	598	606	2,947,000	1,212
2011-04-20	595	602	595	600	3,499,000	1,200
2011-04-19	580	603	578	591	7,633,000	1,182
2011-04-18	566	588	566	585	4,488,000	1,170
2011-04-15	572	576	559	561	2,696,000	1,122
2011-04-14	556	565	550	563	2,234,000	1,126
2011-04-13	558	563	552	561	2,133,000	1,122
2011-04-12	559	560	548	553	3,376,000	1,106
2011-04-11	563	570	557	561	2,875,000	1,122
2011-04-08	556	575	553	573	3,787,000	1,146
2011-04-07	580	582	562	565	2,290,000	1,130
2011-04-06	590	590	569	573	2,763,000	1,146
2011-04-05	600	600	584	586	3,116,000	1,172
2011-04-04	611	613	597	598	2,272,000	1,196
2011-04-01	603	611	595	604	3,675,000	1,208
2011-03-31	600	601	587	597	2,918,000	1,194
2011-03-30	595	606	583	604	4,773,000	1,208
2011-03-29	554	567	542	564	3,277,000	1,128
2011-03-28	549	560	544	555	3,615,000	1,110
2011-03-25	556	562	546	559	4,189,000	1,118
2011-03-24	566	568	538	546	6,722,000	1,092
2011-03-23	580	582	564	571	2,370,000	1,142
2011-03-22	580	585	568	580	3,563,000	1,160
2011-03-18	557	565	548	554	3,027,000	1,108
2011-03-17	523	547	519	534	5,108,000	1,068
2011-03-16	545	549	520	543	5,208,000	1,086
2011-03-15	532	550	449	491	4,691,000	982
2011-03-14	562	588	537	542	6,963,000	1,084
2011-03-11	630	631	621	622	4,499,000	1,244
2011-03-10	657	659	637	640	2,428,000	1,280
2011-03-09	662	668	653	657	3,054,000	1,314
2011-03-08	648	660	648	657	3,269,000	1,314
2011-03-07	654	654	640	642	3,813,000	1,284
2011-03-04	666	676	656	659	5,674,000	1,318
2011-03-03	628	662	628	660	5,152,000	1,320
2011-03-02	641	641	621	629	4,505,000	1,258
2011-03-01	643	651	640	651	2,948,000	1,302
2011-02-28	625	632	614	631	3,327,000	1,262
2011-02-25	610	625	609	625	3,791,000	1,250
2011-02-24	624	624	607	608	3,488,000	1,216
2011-02-23	617	634	615	625	4,671,000	1,250
2011-02-22	628	628	618	618	4,267,000	1,236
2011-02-21	646	648	637	638	3,473,000	1,276
2011-02-18	659	659	644	651	5,023,000	1,302
2011-02-17	647	651	643	649	5,023,000	1,298
2011-02-16	640	651	640	643	4,547,000	1,286
2011-02-15	643	643	635	637	3,227,000	1,274
2011-02-14	635	643	630	638	4,115,000	1,276
2011-02-10	628	637	626	636	4,319,000	1,272
2011-02-09	638	639	620	629	4,226,000	1,258
2011-02-08	625	627	620	625	2,960,000	1,250
2011-02-07	618	627	616	621	3,995,000	1,242
2011-02-04	602	614	602	611	4,115,000	1,222
2011-02-03	598	612	595	600	3,911,000	1,200
2011-02-02	595	600	591	594	5,082,000	1,188
2011-02-01	582	591	574	586	4,875,000	1,172
2011-01-31	564	576	560	572	2,259,000	1,144
2011-01-28	584	585	572	577	2,131,000	1,154
2011-01-27	575	585	571	583	1,748,000	1,166
2011-01-26	581	582	574	575	1,127,000	1,150
2011-01-25	573	584	571	581	2,373,000	1,162
2011-01-24	560	569	555	567	1,608,000	1,134
2011-01-21	574	577	557	559	2,923,000	1,118
2011-01-20	583	585	570	573	4,777,000	1,146
2011-01-19	579	586	579	585	3,329,000	1,170
2011-01-18	577	584	572	581	1,896,000	1,162
2011-01-17	576	585	575	579	1,967,000	1,158
2011-01-14	580	582	574	575	1,918,000	1,150
2011-01-13	574	577	571	577	1,243,000	1,154
2011-01-12	579	583	565	567	3,295,000	1,134
2011-01-11	574	579	568	576	4,263,000	1,152
2011-01-07	581	585	574	577	2,862,000	1,154
2011-01-06	585	593	581	585	5,780,000	1,170
2011-01-05	593	595	580	581	3,962,000	1,162
2011-01-04	584	599	584	597	2,016,000	1,194

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