1. HOME >
  2. 株価時系列 >
  3. 4182 >
  4. 2013年

4182 三菱ガス化学(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-307717887717746,156,0001,548
2013-12-277837847647726,518,0001,544
2013-12-267917917777815,723,0001,562
2013-12-258178177917955,147,0001,590
2013-12-248428448238263,701,0001,652
2013-12-208608608398432,414,0001,686
2013-12-198658678548602,413,0001,720
2013-12-188598658538592,690,0001,718
2013-12-178488678478622,248,0001,724
2013-12-168368478328412,244,0001,682
2013-12-138558558308333,223,0001,666
2013-12-128528528388471,419,0001,694
2013-12-118548638488602,106,0001,720
2013-12-108558748538723,237,0001,744
2013-12-098438538418532,037,0001,706
2013-12-068248388178302,156,0001,660
2013-12-058338408268312,612,0001,662
2013-12-048268418208343,983,0001,668
2013-12-038108368048336,571,0001,666
2013-12-028068107937961,470,0001,592
2013-11-298028087938021,748,0001,604
2013-11-28805811802808989,0001,616
2013-11-27806809799799705,0001,598
2013-11-268158197998142,400,0001,628
2013-11-258228228038161,750,0001,632
2013-11-228308338108171,711,0001,634
2013-11-218248298188242,190,0001,648
2013-11-208208248088181,839,0001,636
2013-11-198108278098242,409,0001,648
2013-11-188188198088141,911,0001,628
2013-11-158208208058101,605,0001,620
2013-11-147988137958071,887,0001,614
2013-11-137907977857901,070,0001,580
2013-11-127877947777921,187,0001,584
2013-11-11783788778787939,0001,574
2013-11-087717817667701,337,0001,540
2013-11-077897947767812,199,0001,562
2013-11-067657897637882,824,0001,576
2013-11-057977987567632,747,0001,526
2013-11-018018137497964,002,0001,592
2013-10-318048087958001,340,0001,600
2013-10-308008037878031,444,0001,606
2013-10-297827987787901,120,0001,580
2013-10-287817977757951,364,0001,590
2013-10-257977987747742,185,0001,548
2013-10-247948057898031,472,0001,606
2013-10-238278328008001,566,0001,600
2013-10-228438448288291,021,0001,658
2013-10-218328438328431,038,0001,686
2013-10-18829833824827979,0001,654
2013-10-17828830819828978,0001,656
2013-10-16821829814819770,0001,638
2013-10-158208338208251,938,0001,650
2013-10-118108158018071,145,0001,614
2013-10-107927987837971,409,0001,594
2013-10-097607957587951,362,0001,590
2013-10-087607697497642,014,0001,528
2013-10-077817837647661,728,0001,532
2013-10-048038107817813,180,0001,562
2013-10-038028168008142,917,0001,628
2013-10-028088217948041,871,0001,608
2013-10-018358538088102,990,0001,620
2013-09-308118348108243,607,0001,648
2013-09-278558638248324,645,0001,664
2013-09-268808858438575,403,0001,714
2013-09-25908908899906782,0001,812
2013-09-248909118899062,034,0001,812
2013-09-209089108979031,355,0001,806
2013-09-198939088869072,392,0001,814
2013-09-188818948808871,564,0001,774
2013-09-17866886866873847,0001,746
2013-09-138518658498641,824,0001,728
2013-09-128608698608671,337,0001,734
2013-09-118648748618641,447,0001,728
2013-09-108668788598641,232,0001,728
2013-09-098838838588651,736,0001,730
2013-09-068798808588681,489,0001,736
2013-09-058788888718792,161,0001,758
2013-09-048338888328804,236,0001,760
2013-09-038198528198463,280,0001,692
2013-09-028088118028061,033,0001,612
2013-08-308148147877931,402,0001,586
2013-08-297828147828111,829,0001,622
2013-08-28776793776786797,0001,572
2013-08-277958117948021,018,0001,604
2013-08-26804806784794898,0001,588
2013-08-237938047897981,107,0001,596
2013-08-227787967707861,026,0001,572
2013-08-217727897697791,338,0001,558
2013-08-207958007707711,999,0001,542
2013-08-197707947657941,813,0001,588
2013-08-167857997747762,970,0001,552
2013-08-158208207958002,007,0001,600
2013-08-148438438218341,150,0001,668
2013-08-13826843824839858,0001,678
2013-08-12818829807820770,0001,640
2013-08-098228298168251,684,0001,650
2013-08-088278558218281,492,0001,656
2013-08-078378508308311,624,0001,662
2013-08-068298597958592,237,0001,718
2013-08-058358428258361,370,0001,672
2013-08-028318398168392,920,0001,678
2013-08-017348337208266,192,0001,652
2013-07-317447447257261,370,0001,452
2013-07-307067457057441,486,0001,488
2013-07-297167207047061,596,0001,412
2013-07-267427437307341,280,0001,468
2013-07-25757759750750757,0001,500
2013-07-24761764748751906,0001,502
2013-07-237417667417611,999,0001,522
2013-07-227637727447482,707,0001,496
2013-07-197838087547615,062,0001,522
2013-07-187567757547702,837,0001,540
2013-07-177517597467542,108,0001,508
2013-07-167647687557592,220,0001,518
2013-07-127567717567631,475,0001,526
2013-07-117627667507591,267,0001,518
2013-07-107747797687751,304,0001,550
2013-07-097697747627721,077,0001,544
2013-07-087827867547551,229,0001,510
2013-07-05766771763771736,0001,542
2013-07-04758764752760925,0001,520
2013-07-037687707577641,707,0001,528
2013-07-027457587417581,442,0001,516
2013-07-017387417257381,137,0001,476
2013-06-287177347137292,089,0001,458
2013-06-276837026767021,515,0001,404
2013-06-266906946746751,229,0001,350
2013-06-256966966716802,227,0001,360
2013-06-247077166997042,112,0001,408
2013-06-216896956516887,842,0001,376
2013-06-207137226997041,914,0001,408
2013-06-197177277057231,551,0001,446
2013-06-186947106947021,475,0001,404
2013-06-176666956536941,475,0001,388
2013-06-146866936686692,190,0001,338
2013-06-136776836576662,259,0001,332
2013-06-126957036786971,342,0001,394
2013-06-116987116927021,711,0001,404
2013-06-106777076777071,860,0001,414
2013-06-076726746436602,761,0001,320
2013-06-067017076746812,573,0001,362
2013-06-057357537237232,049,0001,446
2013-06-047307437057383,369,0001,476
2013-06-037187517117305,349,0001,460
2013-05-317437567327335,364,0001,466
2013-05-307347436967083,125,0001,416
2013-05-297727767557582,392,0001,516
2013-05-287287527247432,417,0001,486
2013-05-277507567367372,363,0001,474
2013-05-247718027417773,347,0001,554
2013-05-238458557667673,484,0001,534
2013-05-228688788418482,270,0001,696
2013-05-218388678258613,098,0001,722
2013-05-208348408258331,946,0001,666
2013-05-177867977807932,034,0001,586
2013-05-168168277847903,220,0001,580
2013-05-157878157868052,338,0001,610
2013-05-147807917717722,612,0001,544
2013-05-137567827567732,314,0001,546
2013-05-107487497337412,314,0001,482
2013-05-097327477117333,355,0001,466
2013-05-087437437297301,228,0001,460
2013-05-077247457217421,839,0001,484
2013-05-027167227027091,667,0001,418
2013-05-017457477227251,488,0001,450
2013-04-307347507197442,964,0001,488
2013-04-267207287157252,120,0001,450
2013-04-257207337197272,326,0001,454
2013-04-246827166827142,528,0001,428
2013-04-236776876746801,978,0001,360
2013-04-226626736616711,805,0001,342
2013-04-196616616416551,866,0001,310
2013-04-186696706516601,807,0001,320
2013-04-176546726536721,654,0001,344
2013-04-166506566436482,272,0001,296
2013-04-156676736626682,683,0001,336
2013-04-126646696596662,883,0001,332
2013-04-116716746516643,613,0001,328
2013-04-106226566226555,193,0001,310
2013-04-096106286076184,013,0001,236
2013-04-086036175885953,068,0001,190
2013-04-056006105835903,396,0001,180
2013-04-045615825545822,937,0001,164
2013-04-035805815675712,034,0001,142
2013-04-025705845635782,463,0001,156
2013-04-016116115885881,787,0001,176
2013-03-296296296136211,704,0001,242
2013-03-286106236086201,796,0001,240
2013-03-276246256076113,215,0001,222
2013-03-266256356126303,332,0001,260
2013-03-256446466306312,955,0001,262
2013-03-226726736436443,067,0001,288
2013-03-216837006776783,050,0001,356
2013-03-196846916766891,590,0001,378
2013-03-186716806666661,780,0001,332
2013-03-156876976846881,943,0001,376
2013-03-146716846686831,483,0001,366
2013-03-136746856686711,450,0001,342
2013-03-126916946796812,585,0001,362
2013-03-117007006866922,434,0001,384
2013-03-086586876586853,147,0001,370
2013-03-076536726526572,021,0001,314
2013-03-066506536406511,883,0001,302
2013-03-056536556466481,519,0001,296
2013-03-046566576466471,738,0001,294
2013-03-016516546426521,439,0001,304
2013-02-286516576436562,200,0001,312
2013-02-276456466306372,032,0001,274
2013-02-266396636346483,788,0001,296
2013-02-256376546376492,241,0001,298
2013-02-226246296126242,491,0001,248
2013-02-216396396276302,070,0001,260
2013-02-206416496386442,582,0001,288
2013-02-196306416296332,339,0001,266
2013-02-186486566346372,593,0001,274
2013-02-156356436236383,153,0001,276
2013-02-146336436266352,593,0001,270
2013-02-136526546306332,085,0001,266
2013-02-126426606376512,453,0001,302
2013-02-086296376166292,958,0001,258
2013-02-076466636266393,853,0001,278
2013-02-066386646296465,026,0001,292
2013-02-055916195726136,081,0001,226
2013-02-046146145956012,199,0001,202
2013-02-016126146026072,370,0001,214
2013-01-316116156016112,449,0001,222
2013-01-306096116006111,679,0001,222
2013-01-296066146046092,343,0001,218
2013-01-286156186036052,602,0001,210
2013-01-255956185956133,403,0001,226
2013-01-245655875645872,477,0001,174
2013-01-235835905625642,914,0001,128
2013-01-225775805625691,984,0001,138
2013-01-215805845685742,687,0001,148
2013-01-185585825585793,824,0001,158
2013-01-175295485295464,603,0001,092
2013-01-165305325155192,365,0001,038
2013-01-155465475295352,369,0001,070
2013-01-115385465305412,469,0001,082
2013-01-105075365075284,196,0001,056
2013-01-094955134895032,758,0001,006
2013-01-085115164964972,677,000994
2013-01-075385385185212,378,0001,042
2013-01-045435455365391,204,0001,078

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