4182 三菱ガス化学(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	524	526	521	525	823,000	1,050
2012-12-27	519	524	515	518	1,302,000	1,036
2012-12-26	497	517	497	515	1,122,000	1,030
2012-12-25	516	521	495	495	1,829,000	990
2012-12-21	529	529	500	503	2,674,000	1,006
2012-12-20	513	520	501	513	3,290,000	1,026
2012-12-19	498	519	498	518	2,313,000	1,036
2012-12-18	496	500	494	495	1,640,000	990
2012-12-17	502	505	496	500	1,619,000	1,000
2012-12-14	503	506	495	498	1,938,000	996
2012-12-13	495	509	495	502	2,469,000	1,004
2012-12-12	477	492	477	487	2,021,000	974
2012-12-11	477	478	469	473	1,070,000	946
2012-12-10	490	491	476	477	1,341,000	954
2012-12-07	482	491	482	487	1,065,000	974
2012-12-06	485	487	480	484	1,657,000	968
2012-12-05	475	485	475	480	1,763,000	960
2012-12-04	479	483	474	481	2,418,000	962
2012-12-03	489	490	481	483	2,000,000	966
2012-11-30	484	491	474	486	2,963,000	972
2012-11-29	475	484	474	478	1,759,000	956
2012-11-28	479	480	467	469	2,136,000	938
2012-11-27	482	487	476	483	2,813,000	966
2012-11-26	494	498	481	481	3,153,000	962
2012-11-22	494	494	485	490	2,055,000	980
2012-11-21	480	491	480	486	1,845,000	972
2012-11-20	483	485	476	478	2,191,000	956
2012-11-19	476	484	474	482	2,555,000	964
2012-11-16	469	483	468	479	3,623,000	958
2012-11-15	464	471	460	467	3,477,000	934
2012-11-14	453	464	451	464	5,919,000	928
2012-11-13	444	452	435	452	4,140,000	904
2012-11-12	429	443	428	440	3,710,000	880
2012-11-09	423	430	417	426	2,704,000	852
2012-11-08	424	438	422	424	3,879,000	848
2012-11-07	423	429	420	427	2,893,000	854
2012-11-06	431	432	422	422	2,965,000	844
2012-11-05	419	438	419	436	4,097,000	872
2012-11-02	398	414	398	411	3,120,000	822
2012-11-01	396	403	394	402	1,598,000	804
2012-10-31	388	396	386	394	1,821,000	788
2012-10-30	379	391	379	384	3,760,000	768
2012-10-29	376	383	376	381	1,457,000	762
2012-10-26	389	394	375	376	2,176,000	752
2012-10-25	386	391	384	391	1,160,000	782
2012-10-24	386	394	385	387	1,344,000	774
2012-10-23	404	405	388	394	1,927,000	788
2012-10-22	397	407	396	402	1,888,000	804
2012-10-19	400	407	398	407	1,611,000	814
2012-10-18	395	401	393	399	1,708,000	798
2012-10-17	403	405	394	395	1,853,000	790
2012-10-16	392	404	391	398	3,711,000	796
2012-10-15	370	384	366	381	1,650,000	762
2012-10-12	371	382	368	369	2,538,000	738
2012-10-11	371	380	369	371	1,523,000	742
2012-10-10	371	376	370	374	1,218,000	748
2012-10-09	382	386	376	378	2,117,000	756
2012-10-05	376	386	376	385	2,630,000	770
2012-10-04	370	378	362	375	3,216,000	750
2012-10-03	371	372	364	367	3,300,000	734
2012-10-02	382	385	372	374	4,207,000	748
2012-10-01	393	393	382	382	2,354,000	764
2012-09-28	410	411	390	392	4,408,000	784
2012-09-27	407	412	402	406	1,638,000	812
2012-09-26	418	424	409	411	1,559,000	822
2012-09-25	426	430	422	430	1,415,000	860
2012-09-24	433	434	422	426	1,397,000	852
2012-09-21	430	437	429	433	1,636,000	866
2012-09-20	439	440	426	431	2,310,000	862
2012-09-19	447	450	436	445	2,176,000	890
2012-09-18	434	447	432	442	2,998,000	884
2012-09-14	428	435	426	429	2,472,000	858
2012-09-13	419	425	415	420	2,077,000	840
2012-09-12	418	425	415	421	2,837,000	842
2012-09-11	421	421	412	416	2,655,000	832
2012-09-10	424	430	414	428	4,029,000	856
2012-09-07	432	440	421	440	2,807,000	880
2012-09-06	428	429	418	424	1,714,000	848
2012-09-05	430	431	421	428	1,930,000	856
2012-09-04	437	442	431	434	2,433,000	868
2012-09-03	437	445	433	437	1,754,000	874
2012-08-31	439	447	438	439	1,825,000	878
2012-08-30	454	456	446	447	1,390,000	894
2012-08-29	456	460	453	459	1,076,000	918
2012-08-28	465	469	453	457	1,240,000	914
2012-08-27	466	472	463	464	971,000	928
2012-08-24	469	471	465	466	793,000	932
2012-08-23	470	477	466	475	1,620,000	950
2012-08-22	475	476	469	474	1,767,000	948
2012-08-21	484	484	473	476	1,820,000	952
2012-08-20	490	495	483	485	1,381,000	970
2012-08-17	477	484	474	483	1,022,000	966
2012-08-16	470	476	468	476	1,007,000	952
2012-08-15	469	472	459	468	1,381,000	936
2012-08-14	460	469	456	468	2,041,000	936
2012-08-13	456	462	453	461	1,330,000	922
2012-08-10	458	467	447	455	2,520,000	910
2012-08-09	452	461	444	460	2,769,000	920
2012-08-08	447	456	446	454	2,437,000	908
2012-08-07	422	444	421	442	2,252,000	884
2012-08-06	432	432	423	425	1,754,000	850
2012-08-03	421	426	411	425	3,134,000	850
2012-08-02	433	438	415	426	5,983,000	852
2012-08-01	447	448	435	435	1,603,000	870
2012-07-31	454	464	448	453	2,196,000	906
2012-07-30	456	460	453	458	1,058,000	916
2012-07-27	450	454	444	451	1,167,000	902
2012-07-26	433	442	430	438	1,387,000	876
2012-07-25	433	435	425	427	1,169,000	854
2012-07-24	440	443	434	441	1,470,000	882
2012-07-23	452	453	441	441	1,852,000	882
2012-07-20	456	465	455	460	2,483,000	920
2012-07-19	445	459	444	457	2,467,000	914
2012-07-18	440	446	438	439	929,000	878
2012-07-17	444	446	438	439	1,312,000	878
2012-07-13	437	449	436	442	3,022,000	884
2012-07-12	448	449	436	438	1,881,000	876
2012-07-11	450	453	445	448	1,758,000	896
2012-07-10	466	472	454	456	1,892,000	912
2012-07-09	460	467	460	466	2,389,000	932
2012-07-06	461	468	461	467	4,148,000	934
2012-07-05	449	461	445	460	2,711,000	920
2012-07-04	457	458	448	449	2,646,000	898
2012-07-03	452	455	450	453	2,051,000	906
2012-07-02	458	463	448	448	2,382,000	896
2012-06-29	441	456	439	450	3,359,000	900
2012-06-28	450	451	436	445	6,638,000	890
2012-06-27	467	468	456	461	3,999,000	922
2012-06-26	464	471	457	465	2,371,000	930
2012-06-25	485	486	467	467	1,882,000	934
2012-06-22	480	484	477	479	1,223,000	958
2012-06-21	484	494	480	486	1,260,000	972
2012-06-20	475	485	475	483	1,268,000	966
2012-06-19	476	477	468	469	1,042,000	938
2012-06-18	475	481	471	475	1,408,000	950
2012-06-15	474	476	463	467	1,419,000	934
2012-06-14	467	470	464	468	1,751,000	936
2012-06-13	462	471	462	468	2,175,000	936
2012-06-12	452	461	450	455	1,620,000	910
2012-06-11	457	465	457	463	1,084,000	926
2012-06-08	462	464	446	449	1,754,000	898
2012-06-07	462	468	453	460	1,636,000	920
2012-06-06	443	458	439	454	2,426,000	908
2012-06-05	435	444	432	442	1,855,000	884
2012-06-04	431	436	425	429	1,985,000	858
2012-06-01	452	454	439	444	1,295,000	888
2012-05-31	451	456	445	456	2,210,000	912
2012-05-30	459	461	454	459	2,591,000	918
2012-05-29	451	464	444	462	2,548,000	924
2012-05-28	460	462	445	447	2,853,000	894
2012-05-25	472	473	455	459	2,732,000	918
2012-05-24	476	480	460	472	3,398,000	944
2012-05-23	491	491	476	477	1,526,000	954
2012-05-22	488	495	484	492	2,211,000	984
2012-05-21	490	495	484	486	2,420,000	972
2012-05-18	505	505	494	495	2,939,000	990
2012-05-17	510	521	506	519	1,734,000	1,038
2012-05-16	517	523	504	509	2,398,000	1,018
2012-05-15	520	521	505	517	3,928,000	1,034
2012-05-14	529	539	522	530	3,070,000	1,060
2012-05-11	540	549	533	537	2,790,000	1,074
2012-05-10	530	559	527	544	4,621,000	1,088
2012-05-09	497	559	486	529	9,062,000	1,058
2012-05-08	505	510	496	504	2,647,000	1,008
2012-05-07	510	516	505	506	1,050,000	1,012
2012-05-02	516	534	516	524	1,290,000	1,048
2012-05-01	524	533	517	518	1,842,000	1,036
2012-04-27	521	536	517	526	2,334,000	1,052
2012-04-26	529	529	517	524	2,098,000	1,048
2012-04-25	531	535	522	523	1,937,000	1,046
2012-04-24	521	532	521	529	1,847,000	1,058
2012-04-23	523	532	522	528	1,545,000	1,056
2012-04-20	526	527	512	523	1,576,000	1,046
2012-04-19	520	535	519	525	2,428,000	1,050
2012-04-18	518	525	516	521	2,163,000	1,042
2012-04-17	506	515	506	510	1,498,000	1,020
2012-04-16	522	522	508	510	2,406,000	1,020
2012-04-13	526	535	523	528	2,927,000	1,056
2012-04-12	510	521	504	516	2,885,000	1,032
2012-04-11	506	510	501	507	2,383,000	1,014
2012-04-10	530	532	511	516	2,423,000	1,032
2012-04-09	518	535	518	529	2,672,000	1,058
2012-04-06	525	530	518	527	1,882,000	1,054
2012-04-05	529	533	522	526	2,567,000	1,052
2012-04-04	543	552	536	536	1,938,000	1,072
2012-04-03	543	544	533	540	2,007,000	1,080
2012-04-02	559	564	543	543	2,622,000	1,086
2012-03-30	560	561	551	553	3,283,000	1,106
2012-03-29	563	568	560	564	3,756,000	1,128
2012-03-28	562	576	555	560	3,518,000	1,120
2012-03-27	550	564	550	562	2,530,000	1,124
2012-03-26	534	543	529	533	1,755,000	1,066
2012-03-23	533	537	528	532	2,217,000	1,064
2012-03-22	543	549	534	538	1,683,000	1,076
2012-03-21	556	557	547	549	1,806,000	1,098
2012-03-19	563	564	552	556	3,473,000	1,112
2012-03-16	552	566	550	565	4,071,000	1,130
2012-03-15	545	556	543	552	3,284,000	1,104
2012-03-14	535	551	535	543	3,017,000	1,086
2012-03-13	522	530	520	522	2,492,000	1,044
2012-03-12	521	532	518	526	2,789,000	1,052
2012-03-09	510	529	505	521	3,934,000	1,042
2012-03-08	500	503	495	497	845,000	994
2012-03-07	483	494	482	493	1,966,000	986
2012-03-06	504	509	487	492	2,302,000	984
2012-03-05	509	511	499	501	1,702,000	1,002
2012-03-02	511	513	503	506	2,987,000	1,012
2012-03-01	517	524	502	503	2,522,000	1,006
2012-02-29	524	525	513	516	2,440,000	1,032
2012-02-28	517	520	506	519	2,819,000	1,038
2012-02-27	535	536	527	527	1,918,000	1,054
2012-02-24	524	527	517	525	1,707,000	1,050
2012-02-23	518	524	516	521	1,889,000	1,042
2012-02-22	514	519	505	518	1,406,000	1,036
2012-02-21	518	520	509	510	1,947,000	1,020
2012-02-20	516	525	515	520	2,912,000	1,040
2012-02-17	498	516	497	510	3,761,000	1,020
2012-02-16	480	488	478	485	1,837,000	970
2012-02-15	478	494	478	486	2,240,000	972
2012-02-14	477	479	471	477	1,564,000	954
2012-02-13	473	479	472	477	999,000	954
2012-02-10	480	482	473	475	1,332,000	950
2012-02-09	475	485	473	480	3,483,000	960
2012-02-08	474	479	470	477	3,049,000	954
2012-02-07	468	473	463	471	4,792,000	942
2012-02-06	448	471	443	465	4,473,000	930
2012-02-03	451	451	426	447	4,213,000	894
2012-02-02	438	451	438	445	1,620,000	890
2012-02-01	430	439	430	431	1,792,000	862
2012-01-31	440	440	428	430	2,180,000	860
2012-01-30	442	447	438	440	1,236,000	880
2012-01-27	444	449	441	443	1,453,000	886
2012-01-26	449	456	444	446	1,671,000	892
2012-01-25	441	451	440	449	1,497,000	898
2012-01-24	451	451	438	440	1,537,000	880
2012-01-23	456	456	446	448	2,408,000	896
2012-01-20	451	463	449	460	4,680,000	920
2012-01-19	430	443	429	442	3,508,000	884
2012-01-18	411	428	409	426	3,146,000	852
2012-01-17	410	411	403	411	2,347,000	822
2012-01-16	411	411	405	406	1,566,000	812
2012-01-13	410	416	408	416	3,140,000	832
2012-01-12	408	409	403	405	2,742,000	810
2012-01-11	403	408	398	408	3,651,000	816
2012-01-10	413	413	398	403	4,904,000	806
2012-01-06	422	423	405	413	5,047,000	826
2012-01-05	439	439	425	425	2,854,000	850
2012-01-04	438	442	436	442	1,323,000	884

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