4182 三菱ガス化学(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 608 | 610 | 606 | 607 | 2,326,000 | 1,214 |
| 2014-12-29 | 614 | 616 | 604 | 609 | 2,725,000 | 1,218 |
| 2014-12-26 | 608 | 617 | 608 | 614 | 1,926,000 | 1,228 |
| 2014-12-25 | 616 | 617 | 601 | 606 | 3,114,000 | 1,212 |
| 2014-12-24 | 629 | 631 | 615 | 616 | 3,736,000 | 1,232 |
| 2014-12-22 | 615 | 630 | 614 | 626 | 3,319,000 | 1,252 |
| 2014-12-19 | 622 | 623 | 603 | 611 | 4,556,000 | 1,222 |
| 2014-12-18 | 621 | 623 | 609 | 613 | 3,092,000 | 1,226 |
| 2014-12-17 | 617 | 623 | 608 | 610 | 3,134,000 | 1,220 |
| 2014-12-16 | 618 | 625 | 615 | 623 | 3,459,000 | 1,246 |
| 2014-12-15 | 627 | 631 | 621 | 621 | 2,820,000 | 1,242 |
| 2014-12-12 | 646 | 652 | 635 | 635 | 3,634,000 | 1,270 |
| 2014-12-11 | 628 | 644 | 622 | 641 | 4,531,000 | 1,282 |
| 2014-12-10 | 638 | 640 | 629 | 631 | 3,244,000 | 1,262 |
| 2014-12-09 | 644 | 649 | 635 | 641 | 3,844,000 | 1,282 |
| 2014-12-08 | 664 | 665 | 646 | 652 | 5,518,000 | 1,304 |
| 2014-12-05 | 671 | 672 | 658 | 664 | 3,274,000 | 1,328 |
| 2014-12-04 | 680 | 683 | 670 | 674 | 3,915,000 | 1,348 |
| 2014-12-03 | 682 | 688 | 669 | 675 | 4,004,000 | 1,350 |
| 2014-12-02 | 662 | 675 | 654 | 672 | 3,509,000 | 1,344 |
| 2014-12-01 | 677 | 678 | 656 | 661 | 5,568,000 | 1,322 |
| 2014-11-28 | 688 | 688 | 676 | 679 | 3,550,000 | 1,358 |
| 2014-11-27 | 704 | 704 | 686 | 688 | 3,336,000 | 1,376 |
| 2014-11-26 | 704 | 706 | 699 | 702 | 2,167,000 | 1,404 |
| 2014-11-25 | 703 | 711 | 703 | 710 | 2,974,000 | 1,420 |
| 2014-11-21 | 701 | 701 | 694 | 697 | 3,318,000 | 1,394 |
| 2014-11-20 | 704 | 710 | 701 | 703 | 1,673,000 | 1,406 |
| 2014-11-19 | 707 | 712 | 698 | 701 | 2,791,000 | 1,402 |
| 2014-11-18 | 709 | 713 | 704 | 706 | 2,721,000 | 1,412 |
| 2014-11-17 | 711 | 714 | 696 | 700 | 2,538,000 | 1,400 |
| 2014-11-14 | 711 | 714 | 704 | 711 | 2,962,000 | 1,422 |
| 2014-11-13 | 695 | 707 | 693 | 704 | 2,249,000 | 1,408 |
| 2014-11-12 | 699 | 707 | 697 | 699 | 2,037,000 | 1,398 |
| 2014-11-11 | 699 | 703 | 693 | 697 | 2,355,000 | 1,394 |
| 2014-11-10 | 687 | 698 | 686 | 693 | 1,761,000 | 1,386 |
| 2014-11-07 | 680 | 690 | 676 | 689 | 2,981,000 | 1,378 |
| 2014-11-06 | 679 | 684 | 672 | 676 | 3,106,000 | 1,352 |
| 2014-11-05 | 663 | 678 | 661 | 675 | 2,439,000 | 1,350 |
| 2014-11-04 | 683 | 687 | 658 | 661 | 3,362,000 | 1,322 |
| 2014-10-31 | 644 | 656 | 637 | 655 | 3,570,000 | 1,310 |
| 2014-10-30 | 632 | 640 | 631 | 639 | 2,367,000 | 1,278 |
| 2014-10-29 | 631 | 637 | 628 | 632 | 1,635,000 | 1,264 |
| 2014-10-28 | 625 | 626 | 617 | 623 | 1,060,000 | 1,246 |
| 2014-10-27 | 622 | 627 | 618 | 625 | 1,524,000 | 1,250 |
| 2014-10-24 | 619 | 621 | 608 | 615 | 2,169,000 | 1,230 |
| 2014-10-23 | 613 | 614 | 605 | 608 | 2,640,000 | 1,216 |
| 2014-10-22 | 619 | 625 | 609 | 618 | 3,867,000 | 1,236 |
| 2014-10-21 | 633 | 634 | 611 | 613 | 2,585,000 | 1,226 |
| 2014-10-20 | 631 | 633 | 622 | 633 | 1,855,000 | 1,266 |
| 2014-10-17 | 623 | 625 | 614 | 614 | 1,567,000 | 1,228 |
| 2014-10-16 | 611 | 623 | 607 | 618 | 2,338,000 | 1,236 |
| 2014-10-15 | 645 | 647 | 623 | 632 | 3,316,000 | 1,264 |
| 2014-10-14 | 638 | 645 | 635 | 638 | 2,797,000 | 1,276 |
| 2014-10-10 | 651 | 651 | 643 | 648 | 2,194,000 | 1,296 |
| 2014-10-09 | 679 | 680 | 662 | 665 | 2,483,000 | 1,330 |
| 2014-10-08 | 678 | 681 | 671 | 676 | 2,151,000 | 1,352 |
| 2014-10-07 | 695 | 698 | 686 | 687 | 1,342,000 | 1,374 |
| 2014-10-06 | 694 | 703 | 689 | 697 | 2,381,000 | 1,394 |
| 2014-10-03 | 675 | 684 | 672 | 682 | 2,064,000 | 1,364 |
| 2014-10-02 | 689 | 689 | 670 | 675 | 2,541,000 | 1,350 |
| 2014-10-01 | 704 | 704 | 695 | 698 | 1,675,000 | 1,396 |
| 2014-09-30 | 707 | 715 | 694 | 699 | 2,533,000 | 1,398 |
| 2014-09-29 | 697 | 704 | 692 | 699 | 1,547,000 | 1,398 |
| 2014-09-26 | 694 | 699 | 692 | 696 | 1,344,000 | 1,392 |
| 2014-09-25 | 699 | 709 | 696 | 708 | 1,855,000 | 1,416 |
| 2014-09-24 | 702 | 702 | 691 | 695 | 1,842,000 | 1,390 |
| 2014-09-22 | 704 | 705 | 694 | 698 | 905,000 | 1,396 |
| 2014-09-19 | 695 | 707 | 692 | 704 | 2,077,000 | 1,408 |
| 2014-09-18 | 694 | 698 | 689 | 690 | 1,477,000 | 1,380 |
| 2014-09-17 | 696 | 697 | 685 | 687 | 1,129,000 | 1,374 |
| 2014-09-16 | 695 | 700 | 691 | 693 | 1,070,000 | 1,386 |
| 2014-09-12 | 696 | 702 | 691 | 693 | 2,846,000 | 1,386 |
| 2014-09-11 | 690 | 698 | 690 | 690 | 2,566,000 | 1,380 |
| 2014-09-10 | 673 | 678 | 670 | 678 | 1,343,000 | 1,356 |
| 2014-09-09 | 675 | 677 | 671 | 673 | 817,000 | 1,346 |
| 2014-09-08 | 678 | 678 | 664 | 670 | 1,262,000 | 1,340 |
| 2014-09-05 | 683 | 683 | 665 | 668 | 2,329,000 | 1,336 |
| 2014-09-04 | 684 | 684 | 676 | 680 | 1,274,000 | 1,360 |
| 2014-09-03 | 693 | 693 | 680 | 683 | 1,684,000 | 1,366 |
| 2014-09-02 | 686 | 692 | 683 | 688 | 1,106,000 | 1,376 |
| 2014-09-01 | 676 | 686 | 674 | 685 | 1,402,000 | 1,370 |
| 2014-08-29 | 669 | 676 | 666 | 673 | 1,207,000 | 1,346 |
| 2014-08-28 | 671 | 677 | 670 | 673 | 1,324,000 | 1,346 |
| 2014-08-27 | 670 | 676 | 667 | 673 | 2,296,000 | 1,346 |
| 2014-08-26 | 684 | 684 | 675 | 678 | 1,738,000 | 1,356 |
| 2014-08-25 | 685 | 685 | 678 | 683 | 2,104,000 | 1,366 |
| 2014-08-22 | 688 | 693 | 678 | 681 | 2,537,000 | 1,362 |
| 2014-08-21 | 682 | 685 | 680 | 684 | 1,412,000 | 1,368 |
| 2014-08-20 | 680 | 683 | 674 | 678 | 1,675,000 | 1,356 |
| 2014-08-19 | 674 | 679 | 673 | 679 | 1,347,000 | 1,358 |
| 2014-08-18 | 672 | 674 | 668 | 668 | 1,399,000 | 1,336 |
| 2014-08-15 | 667 | 677 | 665 | 673 | 2,217,000 | 1,346 |
| 2014-08-14 | 667 | 669 | 663 | 664 | 1,424,000 | 1,328 |
| 2014-08-13 | 660 | 670 | 657 | 664 | 2,251,000 | 1,328 |
| 2014-08-12 | 661 | 666 | 659 | 664 | 1,676,000 | 1,328 |
| 2014-08-11 | 654 | 663 | 651 | 660 | 1,261,000 | 1,320 |
| 2014-08-08 | 655 | 655 | 642 | 644 | 2,111,000 | 1,288 |
| 2014-08-07 | 650 | 660 | 648 | 659 | 2,329,000 | 1,318 |
| 2014-08-06 | 655 | 664 | 648 | 651 | 2,837,000 | 1,302 |
| 2014-08-05 | 660 | 673 | 657 | 660 | 3,498,000 | 1,320 |
| 2014-08-04 | 668 | 677 | 657 | 668 | 5,194,000 | 1,336 |
| 2014-08-01 | 673 | 690 | 659 | 668 | 5,355,000 | 1,336 |
| 2014-07-31 | 671 | 677 | 669 | 675 | 2,668,000 | 1,350 |
| 2014-07-30 | 674 | 681 | 674 | 680 | 1,677,000 | 1,360 |
| 2014-07-29 | 668 | 673 | 665 | 671 | 1,437,000 | 1,342 |
| 2014-07-28 | 658 | 666 | 657 | 664 | 1,324,000 | 1,328 |
| 2014-07-25 | 654 | 661 | 650 | 660 | 1,590,000 | 1,320 |
| 2014-07-24 | 656 | 656 | 646 | 649 | 1,376,000 | 1,298 |
| 2014-07-23 | 655 | 656 | 647 | 652 | 1,337,000 | 1,304 |
| 2014-07-22 | 642 | 649 | 642 | 647 | 1,210,000 | 1,294 |
| 2014-07-18 | 642 | 643 | 635 | 641 | 1,375,000 | 1,282 |
| 2014-07-17 | 640 | 647 | 640 | 644 | 1,842,000 | 1,288 |
| 2014-07-16 | 639 | 643 | 639 | 640 | 1,249,000 | 1,280 |
| 2014-07-15 | 638 | 646 | 636 | 639 | 2,529,000 | 1,278 |
| 2014-07-14 | 624 | 632 | 622 | 631 | 1,428,000 | 1,262 |
| 2014-07-11 | 616 | 627 | 614 | 625 | 1,942,000 | 1,250 |
| 2014-07-10 | 636 | 636 | 623 | 625 | 982,000 | 1,250 |
| 2014-07-09 | 632 | 634 | 626 | 633 | 1,290,000 | 1,266 |
| 2014-07-08 | 640 | 640 | 628 | 633 | 1,702,000 | 1,266 |
| 2014-07-07 | 649 | 649 | 638 | 640 | 1,097,000 | 1,280 |
| 2014-07-04 | 649 | 652 | 642 | 645 | 1,284,000 | 1,290 |
| 2014-07-03 | 654 | 656 | 638 | 642 | 1,799,000 | 1,284 |
| 2014-07-02 | 663 | 664 | 650 | 654 | 2,084,000 | 1,308 |
| 2014-07-01 | 650 | 663 | 645 | 658 | 3,735,000 | 1,316 |
| 2014-06-30 | 631 | 651 | 630 | 648 | 6,367,000 | 1,296 |
| 2014-06-27 | 614 | 622 | 610 | 621 | 1,915,000 | 1,242 |
| 2014-06-26 | 618 | 620 | 612 | 615 | 1,115,000 | 1,230 |
| 2014-06-25 | 622 | 624 | 609 | 612 | 2,075,000 | 1,224 |
| 2014-06-24 | 625 | 634 | 616 | 626 | 2,951,000 | 1,252 |
| 2014-06-23 | 609 | 624 | 607 | 622 | 2,726,000 | 1,244 |
| 2014-06-20 | 614 | 615 | 602 | 604 | 3,663,000 | 1,208 |
| 2014-06-19 | 610 | 619 | 607 | 614 | 3,535,000 | 1,228 |
| 2014-06-18 | 620 | 621 | 614 | 620 | 2,002,000 | 1,240 |
| 2014-06-17 | 608 | 611 | 603 | 610 | 2,107,000 | 1,220 |
| 2014-06-16 | 610 | 610 | 598 | 602 | 2,510,000 | 1,204 |
| 2014-06-13 | 599 | 613 | 595 | 612 | 3,718,000 | 1,224 |
| 2014-06-12 | 588 | 594 | 575 | 594 | 3,135,000 | 1,188 |
| 2014-06-11 | 578 | 589 | 575 | 587 | 2,300,000 | 1,174 |
| 2014-06-10 | 576 | 578 | 570 | 571 | 1,639,000 | 1,142 |
| 2014-06-09 | 579 | 582 | 575 | 576 | 1,845,000 | 1,152 |
| 2014-06-06 | 579 | 581 | 569 | 573 | 2,048,000 | 1,146 |
| 2014-06-05 | 583 | 584 | 572 | 576 | 2,718,000 | 1,152 |
| 2014-06-04 | 595 | 596 | 581 | 584 | 1,770,000 | 1,168 |
| 2014-06-03 | 604 | 608 | 591 | 593 | 2,268,000 | 1,186 |
| 2014-06-02 | 598 | 598 | 588 | 591 | 3,018,000 | 1,182 |
| 2014-05-30 | 589 | 596 | 586 | 595 | 3,201,000 | 1,190 |
| 2014-05-29 | 579 | 580 | 567 | 579 | 2,519,000 | 1,158 |
| 2014-05-28 | 584 | 587 | 579 | 583 | 1,996,000 | 1,166 |
| 2014-05-27 | 585 | 593 | 583 | 584 | 1,442,000 | 1,168 |
| 2014-05-26 | 576 | 585 | 573 | 584 | 2,011,000 | 1,168 |
| 2014-05-23 | 561 | 571 | 556 | 566 | 2,300,000 | 1,132 |
| 2014-05-22 | 551 | 566 | 549 | 562 | 2,145,000 | 1,124 |
| 2014-05-21 | 549 | 552 | 540 | 545 | 2,174,000 | 1,090 |
| 2014-05-20 | 565 | 567 | 552 | 558 | 2,091,000 | 1,116 |
| 2014-05-19 | 572 | 572 | 560 | 564 | 1,376,000 | 1,128 |
| 2014-05-16 | 562 | 567 | 559 | 565 | 1,870,000 | 1,130 |
| 2014-05-15 | 558 | 578 | 551 | 577 | 3,294,000 | 1,154 |
| 2014-05-14 | 549 | 565 | 548 | 558 | 1,996,000 | 1,116 |
| 2014-05-13 | 545 | 551 | 542 | 548 | 2,416,000 | 1,096 |
| 2014-05-12 | 548 | 549 | 534 | 535 | 3,160,000 | 1,070 |
| 2014-05-09 | 551 | 554 | 544 | 549 | 5,023,000 | 1,098 |
| 2014-05-08 | 574 | 587 | 541 | 551 | 3,328,000 | 1,102 |
| 2014-05-07 | 588 | 588 | 573 | 577 | 1,683,000 | 1,154 |
| 2014-05-02 | 596 | 599 | 585 | 587 | 1,640,000 | 1,174 |
| 2014-05-01 | 594 | 601 | 584 | 600 | 2,057,000 | 1,200 |
| 2014-04-30 | 601 | 605 | 587 | 590 | 1,601,000 | 1,180 |
| 2014-04-28 | 597 | 600 | 592 | 596 | 1,083,000 | 1,192 |
| 2014-04-25 | 607 | 619 | 602 | 604 | 1,547,000 | 1,208 |
| 2014-04-24 | 611 | 624 | 610 | 614 | 2,203,000 | 1,228 |
| 2014-04-23 | 603 | 608 | 602 | 606 | 1,679,000 | 1,212 |
| 2014-04-22 | 599 | 606 | 595 | 596 | 1,525,000 | 1,192 |
| 2014-04-21 | 596 | 600 | 591 | 595 | 1,491,000 | 1,190 |
| 2014-04-18 | 611 | 611 | 593 | 597 | 3,731,000 | 1,194 |
| 2014-04-17 | 610 | 620 | 603 | 615 | 2,932,000 | 1,230 |
| 2014-04-16 | 578 | 612 | 578 | 610 | 3,833,000 | 1,220 |
| 2014-04-15 | 603 | 606 | 574 | 577 | 5,453,000 | 1,154 |
| 2014-04-14 | 599 | 607 | 596 | 599 | 2,501,000 | 1,198 |
| 2014-04-11 | 587 | 604 | 585 | 598 | 3,425,000 | 1,196 |
| 2014-04-10 | 614 | 621 | 601 | 601 | 4,692,000 | 1,202 |
| 2014-04-09 | 601 | 602 | 589 | 597 | 5,879,000 | 1,194 |
| 2014-04-08 | 637 | 643 | 610 | 614 | 4,384,000 | 1,228 |
| 2014-04-07 | 628 | 647 | 624 | 644 | 5,501,000 | 1,288 |
| 2014-04-04 | 629 | 638 | 619 | 624 | 3,738,000 | 1,248 |
| 2014-04-03 | 610 | 636 | 606 | 623 | 5,645,000 | 1,246 |
| 2014-04-02 | 585 | 611 | 583 | 602 | 4,240,000 | 1,204 |
| 2014-04-01 | 582 | 584 | 575 | 579 | 2,629,000 | 1,158 |
| 2014-03-31 | 591 | 595 | 576 | 582 | 2,670,000 | 1,164 |
| 2014-03-28 | 586 | 590 | 576 | 588 | 1,706,000 | 1,176 |
| 2014-03-27 | 580 | 593 | 574 | 591 | 1,223,000 | 1,182 |
| 2014-03-26 | 593 | 597 | 582 | 589 | 1,790,000 | 1,178 |
| 2014-03-25 | 585 | 592 | 576 | 586 | 1,997,000 | 1,172 |
| 2014-03-24 | 582 | 596 | 578 | 582 | 2,859,000 | 1,164 |
| 2014-03-20 | 597 | 599 | 574 | 574 | 2,636,000 | 1,148 |
| 2014-03-19 | 594 | 607 | 594 | 597 | 2,623,000 | 1,194 |
| 2014-03-18 | 612 | 617 | 596 | 596 | 2,702,000 | 1,192 |
| 2014-03-17 | 594 | 610 | 594 | 600 | 2,798,000 | 1,200 |
| 2014-03-14 | 600 | 603 | 593 | 595 | 3,219,000 | 1,190 |
| 2014-03-13 | 633 | 636 | 602 | 607 | 6,174,000 | 1,214 |
| 2014-03-12 | 641 | 645 | 632 | 635 | 2,623,000 | 1,270 |
| 2014-03-11 | 652 | 659 | 649 | 657 | 1,551,000 | 1,314 |
| 2014-03-10 | 657 | 662 | 652 | 655 | 1,899,000 | 1,310 |
| 2014-03-07 | 653 | 658 | 649 | 657 | 2,860,000 | 1,314 |
| 2014-03-06 | 641 | 651 | 641 | 647 | 2,944,000 | 1,294 |
| 2014-03-05 | 646 | 648 | 638 | 639 | 2,062,000 | 1,278 |
| 2014-03-04 | 631 | 644 | 631 | 638 | 1,976,000 | 1,276 |
| 2014-03-03 | 643 | 651 | 630 | 639 | 2,660,000 | 1,278 |
| 2014-02-28 | 660 | 663 | 643 | 649 | 2,923,000 | 1,298 |
| 2014-02-27 | 679 | 681 | 663 | 665 | 1,855,000 | 1,330 |
| 2014-02-26 | 685 | 690 | 678 | 681 | 1,499,000 | 1,362 |
| 2014-02-25 | 695 | 702 | 686 | 691 | 2,912,000 | 1,382 |
| 2014-02-24 | 703 | 710 | 676 | 686 | 3,037,000 | 1,372 |
| 2014-02-21 | 690 | 708 | 687 | 704 | 2,557,000 | 1,408 |
| 2014-02-20 | 689 | 689 | 669 | 673 | 2,509,000 | 1,346 |
| 2014-02-19 | 679 | 690 | 671 | 689 | 2,279,000 | 1,378 |
| 2014-02-18 | 660 | 678 | 660 | 672 | 3,759,000 | 1,344 |
| 2014-02-17 | 645 | 653 | 630 | 650 | 4,899,000 | 1,300 |
| 2014-02-14 | 681 | 688 | 666 | 675 | 2,582,000 | 1,350 |
| 2014-02-13 | 690 | 693 | 676 | 679 | 3,084,000 | 1,358 |
| 2014-02-12 | 685 | 689 | 674 | 680 | 2,121,000 | 1,360 |
| 2014-02-10 | 678 | 679 | 664 | 669 | 1,426,000 | 1,338 |
| 2014-02-07 | 669 | 680 | 668 | 672 | 2,323,000 | 1,344 |
| 2014-02-06 | 660 | 666 | 640 | 659 | 4,809,000 | 1,318 |
| 2014-02-05 | 680 | 694 | 620 | 644 | 5,946,000 | 1,288 |
| 2014-02-04 | 679 | 681 | 664 | 664 | 2,448,000 | 1,328 |
| 2014-02-03 | 720 | 722 | 708 | 714 | 1,343,000 | 1,428 |
| 2014-01-31 | 734 | 742 | 723 | 729 | 2,652,000 | 1,458 |
| 2014-01-30 | 726 | 734 | 722 | 729 | 2,295,000 | 1,458 |
| 2014-01-29 | 728 | 751 | 725 | 742 | 2,081,000 | 1,484 |
| 2014-01-28 | 729 | 729 | 715 | 715 | 1,812,000 | 1,430 |
| 2014-01-27 | 730 | 736 | 723 | 723 | 3,235,000 | 1,446 |
| 2014-01-24 | 760 | 767 | 752 | 756 | 1,934,000 | 1,512 |
| 2014-01-23 | 785 | 785 | 770 | 770 | 1,624,000 | 1,540 |
| 2014-01-22 | 783 | 788 | 774 | 782 | 1,327,000 | 1,564 |
| 2014-01-21 | 788 | 792 | 782 | 782 | 1,656,000 | 1,564 |
| 2014-01-20 | 787 | 795 | 785 | 786 | 1,657,000 | 1,572 |
| 2014-01-17 | 783 | 786 | 778 | 783 | 992,000 | 1,566 |
| 2014-01-16 | 785 | 792 | 781 | 783 | 1,830,000 | 1,566 |
| 2014-01-15 | 784 | 789 | 776 | 782 | 2,390,000 | 1,564 |
| 2014-01-14 | 771 | 783 | 764 | 779 | 2,392,000 | 1,558 |
| 2014-01-10 | 787 | 791 | 783 | 786 | 2,094,000 | 1,572 |
| 2014-01-09 | 794 | 795 | 777 | 782 | 2,688,000 | 1,564 |
| 2014-01-08 | 797 | 802 | 789 | 796 | 3,002,000 | 1,592 |
| 2014-01-07 | 786 | 795 | 782 | 794 | 3,339,000 | 1,588 |
| 2014-01-06 | 774 | 796 | 773 | 793 | 4,780,000 | 1,586 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
