4182 三菱ガス化学(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 610 | 626 | 610 | 622 | 2,975,000 | 1,244 |
| 2015-12-29 | 603 | 610 | 596 | 609 | 1,732,000 | 1,218 |
| 2015-12-28 | 583 | 608 | 583 | 604 | 2,119,000 | 1,208 |
| 2015-12-25 | 593 | 597 | 579 | 583 | 1,462,000 | 1,166 |
| 2015-12-24 | 606 | 618 | 592 | 592 | 2,040,000 | 1,184 |
| 2015-12-22 | 589 | 596 | 588 | 592 | 1,135,000 | 1,184 |
| 2015-12-21 | 585 | 595 | 582 | 592 | 1,984,000 | 1,184 |
| 2015-12-18 | 603 | 612 | 592 | 592 | 3,372,000 | 1,184 |
| 2015-12-17 | 606 | 614 | 602 | 602 | 2,088,000 | 1,204 |
| 2015-12-16 | 600 | 606 | 595 | 597 | 1,960,000 | 1,194 |
| 2015-12-15 | 600 | 602 | 586 | 588 | 3,635,000 | 1,176 |
| 2015-12-14 | 605 | 609 | 598 | 605 | 2,045,000 | 1,210 |
| 2015-12-11 | 604 | 619 | 603 | 619 | 2,990,000 | 1,238 |
| 2015-12-10 | 614 | 621 | 614 | 614 | 1,622,000 | 1,228 |
| 2015-12-09 | 625 | 631 | 612 | 614 | 3,601,000 | 1,228 |
| 2015-12-08 | 641 | 642 | 621 | 629 | 2,782,000 | 1,258 |
| 2015-12-07 | 649 | 650 | 641 | 643 | 1,607,000 | 1,286 |
| 2015-12-04 | 650 | 654 | 641 | 644 | 2,403,000 | 1,288 |
| 2015-12-03 | 665 | 666 | 657 | 663 | 1,526,000 | 1,326 |
| 2015-12-02 | 669 | 669 | 662 | 663 | 1,607,000 | 1,326 |
| 2015-12-01 | 666 | 669 | 662 | 668 | 1,611,000 | 1,336 |
| 2015-11-30 | 656 | 667 | 648 | 667 | 4,459,000 | 1,334 |
| 2015-11-27 | 660 | 662 | 645 | 653 | 2,562,000 | 1,306 |
| 2015-11-26 | 666 | 669 | 658 | 660 | 1,200,000 | 1,320 |
| 2015-11-25 | 660 | 667 | 656 | 666 | 2,399,000 | 1,332 |
| 2015-11-24 | 645 | 660 | 645 | 660 | 2,384,000 | 1,320 |
| 2015-11-20 | 635 | 643 | 635 | 643 | 1,480,000 | 1,286 |
| 2015-11-19 | 642 | 643 | 635 | 641 | 1,842,000 | 1,282 |
| 2015-11-18 | 639 | 643 | 633 | 634 | 1,540,000 | 1,268 |
| 2015-11-17 | 628 | 639 | 627 | 635 | 2,046,000 | 1,270 |
| 2015-11-16 | 609 | 624 | 608 | 621 | 1,521,000 | 1,242 |
| 2015-11-13 | 626 | 627 | 615 | 619 | 2,231,000 | 1,238 |
| 2015-11-12 | 633 | 639 | 630 | 633 | 2,491,000 | 1,266 |
| 2015-11-11 | 630 | 638 | 625 | 636 | 2,401,000 | 1,272 |
| 2015-11-10 | 636 | 642 | 626 | 630 | 2,202,000 | 1,260 |
| 2015-11-09 | 642 | 645 | 632 | 635 | 2,584,000 | 1,270 |
| 2015-11-06 | 636 | 640 | 617 | 634 | 3,777,000 | 1,268 |
| 2015-11-05 | 660 | 689 | 628 | 636 | 6,188,000 | 1,272 |
| 2015-11-04 | 668 | 682 | 660 | 671 | 2,967,000 | 1,342 |
| 2015-11-02 | 674 | 675 | 664 | 668 | 2,004,000 | 1,336 |
| 2015-10-30 | 671 | 682 | 663 | 678 | 2,419,000 | 1,356 |
| 2015-10-29 | 677 | 677 | 658 | 667 | 2,347,000 | 1,334 |
| 2015-10-28 | 675 | 677 | 668 | 673 | 1,417,000 | 1,346 |
| 2015-10-27 | 680 | 682 | 671 | 671 | 2,565,000 | 1,342 |
| 2015-10-26 | 685 | 685 | 674 | 680 | 2,453,000 | 1,360 |
| 2015-10-23 | 682 | 683 | 674 | 679 | 2,529,000 | 1,358 |
| 2015-10-22 | 663 | 683 | 660 | 675 | 4,458,000 | 1,350 |
| 2015-10-21 | 644 | 655 | 639 | 653 | 2,733,000 | 1,306 |
| 2015-10-20 | 640 | 651 | 632 | 644 | 2,853,000 | 1,288 |
| 2015-10-19 | 639 | 642 | 627 | 636 | 1,848,000 | 1,272 |
| 2015-10-16 | 634 | 638 | 627 | 637 | 2,444,000 | 1,274 |
| 2015-10-15 | 618 | 629 | 612 | 629 | 2,198,000 | 1,258 |
| 2015-10-14 | 626 | 626 | 615 | 621 | 2,612,000 | 1,242 |
| 2015-10-13 | 638 | 638 | 627 | 633 | 3,073,000 | 1,266 |
| 2015-10-09 | 624 | 639 | 624 | 638 | 2,884,000 | 1,276 |
| 2015-10-08 | 610 | 621 | 609 | 618 | 2,662,000 | 1,236 |
| 2015-10-07 | 586 | 619 | 586 | 616 | 3,773,000 | 1,232 |
| 2015-10-06 | 582 | 591 | 578 | 584 | 2,354,000 | 1,168 |
| 2015-10-05 | 570 | 584 | 568 | 581 | 2,689,000 | 1,162 |
| 2015-10-02 | 563 | 569 | 559 | 564 | 1,638,000 | 1,128 |
| 2015-10-01 | 556 | 567 | 552 | 562 | 2,010,000 | 1,124 |
| 2015-09-30 | 541 | 559 | 541 | 550 | 3,212,000 | 1,100 |
| 2015-09-29 | 537 | 539 | 529 | 534 | 3,448,000 | 1,068 |
| 2015-09-28 | 552 | 556 | 541 | 545 | 1,736,000 | 1,090 |
| 2015-09-25 | 542 | 555 | 541 | 554 | 1,902,000 | 1,108 |
| 2015-09-24 | 553 | 553 | 539 | 539 | 3,403,000 | 1,078 |
| 2015-09-18 | 565 | 567 | 553 | 561 | 2,777,000 | 1,122 |
| 2015-09-17 | 577 | 585 | 566 | 569 | 1,649,000 | 1,138 |
| 2015-09-16 | 566 | 575 | 561 | 569 | 2,564,000 | 1,138 |
| 2015-09-15 | 554 | 567 | 550 | 561 | 2,757,000 | 1,122 |
| 2015-09-14 | 562 | 564 | 549 | 553 | 2,135,000 | 1,106 |
| 2015-09-11 | 566 | 576 | 560 | 562 | 2,990,000 | 1,124 |
| 2015-09-10 | 555 | 565 | 552 | 559 | 3,285,000 | 1,118 |
| 2015-09-09 | 559 | 565 | 555 | 565 | 4,431,000 | 1,130 |
| 2015-09-08 | 534 | 554 | 534 | 543 | 3,388,000 | 1,086 |
| 2015-09-07 | 533 | 541 | 527 | 534 | 1,697,000 | 1,068 |
| 2015-09-04 | 546 | 546 | 529 | 532 | 3,442,000 | 1,064 |
| 2015-09-03 | 559 | 562 | 545 | 547 | 3,337,000 | 1,094 |
| 2015-09-02 | 562 | 565 | 548 | 551 | 6,583,000 | 1,102 |
| 2015-09-01 | 586 | 598 | 584 | 585 | 3,834,000 | 1,170 |
| 2015-08-31 | 600 | 603 | 585 | 592 | 3,610,000 | 1,184 |
| 2015-08-28 | 598 | 613 | 598 | 607 | 2,698,000 | 1,214 |
| 2015-08-27 | 581 | 587 | 578 | 578 | 2,294,000 | 1,156 |
| 2015-08-26 | 565 | 575 | 557 | 572 | 2,975,000 | 1,144 |
| 2015-08-25 | 563 | 589 | 555 | 560 | 4,910,000 | 1,120 |
| 2015-08-24 | 612 | 619 | 592 | 593 | 3,702,000 | 1,186 |
| 2015-08-21 | 633 | 642 | 630 | 635 | 2,493,000 | 1,270 |
| 2015-08-20 | 658 | 662 | 651 | 653 | 1,883,000 | 1,306 |
| 2015-08-19 | 673 | 673 | 662 | 662 | 1,989,000 | 1,324 |
| 2015-08-18 | 685 | 693 | 679 | 679 | 1,794,000 | 1,358 |
| 2015-08-17 | 688 | 693 | 678 | 685 | 2,222,000 | 1,370 |
| 2015-08-14 | 695 | 697 | 684 | 696 | 2,989,000 | 1,392 |
| 2015-08-13 | 683 | 702 | 679 | 698 | 5,963,000 | 1,396 |
| 2015-08-12 | 680 | 683 | 674 | 678 | 3,108,000 | 1,356 |
| 2015-08-11 | 668 | 694 | 668 | 690 | 4,376,000 | 1,380 |
| 2015-08-10 | 662 | 669 | 656 | 662 | 1,924,000 | 1,324 |
| 2015-08-07 | 661 | 674 | 661 | 667 | 4,421,000 | 1,334 |
| 2015-08-06 | 667 | 667 | 653 | 659 | 4,388,000 | 1,318 |
| 2015-08-05 | 663 | 673 | 654 | 658 | 3,536,000 | 1,316 |
| 2015-08-04 | 686 | 686 | 662 | 668 | 3,309,000 | 1,336 |
| 2015-08-03 | 689 | 720 | 682 | 694 | 4,938,000 | 1,388 |
| 2015-07-31 | 682 | 689 | 678 | 688 | 2,727,000 | 1,376 |
| 2015-07-30 | 662 | 675 | 660 | 675 | 1,796,000 | 1,350 |
| 2015-07-29 | 663 | 667 | 658 | 662 | 1,331,000 | 1,324 |
| 2015-07-28 | 660 | 667 | 651 | 664 | 1,986,000 | 1,328 |
| 2015-07-27 | 671 | 673 | 664 | 670 | 1,542,000 | 1,340 |
| 2015-07-24 | 682 | 682 | 666 | 672 | 1,899,000 | 1,344 |
| 2015-07-23 | 685 | 685 | 670 | 676 | 1,643,000 | 1,352 |
| 2015-07-22 | 668 | 687 | 667 | 677 | 3,807,000 | 1,354 |
| 2015-07-21 | 668 | 670 | 656 | 660 | 2,924,000 | 1,320 |
| 2015-07-17 | 686 | 693 | 673 | 673 | 2,334,000 | 1,346 |
| 2015-07-16 | 683 | 688 | 669 | 677 | 4,004,000 | 1,354 |
| 2015-07-15 | 664 | 673 | 662 | 669 | 3,668,000 | 1,338 |
| 2015-07-14 | 655 | 665 | 655 | 661 | 3,648,000 | 1,322 |
| 2015-07-13 | 643 | 645 | 637 | 639 | 1,897,000 | 1,278 |
| 2015-07-10 | 643 | 644 | 631 | 637 | 2,649,000 | 1,274 |
| 2015-07-09 | 635 | 639 | 614 | 639 | 5,462,000 | 1,278 |
| 2015-07-08 | 665 | 666 | 642 | 645 | 5,068,000 | 1,290 |
| 2015-07-07 | 667 | 671 | 661 | 664 | 4,032,000 | 1,328 |
| 2015-07-06 | 673 | 678 | 664 | 665 | 2,764,000 | 1,330 |
| 2015-07-03 | 697 | 703 | 681 | 684 | 4,183,000 | 1,368 |
| 2015-07-02 | 689 | 690 | 684 | 688 | 2,528,000 | 1,376 |
| 2015-07-01 | 689 | 692 | 682 | 685 | 1,704,000 | 1,370 |
| 2015-06-30 | 683 | 688 | 679 | 686 | 3,204,000 | 1,372 |
| 2015-06-29 | 690 | 698 | 686 | 691 | 2,640,000 | 1,382 |
| 2015-06-26 | 705 | 710 | 700 | 707 | 1,659,000 | 1,414 |
| 2015-06-25 | 709 | 709 | 700 | 703 | 1,855,000 | 1,406 |
| 2015-06-24 | 700 | 710 | 700 | 709 | 4,559,000 | 1,418 |
| 2015-06-23 | 721 | 721 | 697 | 700 | 6,794,000 | 1,400 |
| 2015-06-22 | 711 | 724 | 707 | 722 | 2,045,000 | 1,444 |
| 2015-06-19 | 716 | 724 | 711 | 713 | 3,832,000 | 1,426 |
| 2015-06-18 | 731 | 731 | 706 | 709 | 3,854,000 | 1,418 |
| 2015-06-17 | 741 | 744 | 730 | 735 | 1,922,000 | 1,470 |
| 2015-06-16 | 736 | 747 | 728 | 732 | 5,642,000 | 1,464 |
| 2015-06-15 | 746 | 748 | 727 | 731 | 4,045,000 | 1,462 |
| 2015-06-12 | 759 | 761 | 745 | 748 | 4,581,000 | 1,496 |
| 2015-06-11 | 749 | 761 | 749 | 759 | 3,712,000 | 1,518 |
| 2015-06-10 | 749 | 751 | 744 | 746 | 4,555,000 | 1,492 |
| 2015-06-09 | 742 | 749 | 740 | 747 | 4,506,000 | 1,494 |
| 2015-06-08 | 734 | 745 | 728 | 742 | 4,424,000 | 1,484 |
| 2015-06-05 | 739 | 739 | 729 | 734 | 2,587,000 | 1,468 |
| 2015-06-04 | 741 | 744 | 735 | 739 | 3,123,000 | 1,478 |
| 2015-06-03 | 732 | 737 | 727 | 735 | 3,940,000 | 1,470 |
| 2015-06-02 | 735 | 746 | 732 | 734 | 3,927,000 | 1,468 |
| 2015-06-01 | 720 | 734 | 718 | 729 | 3,185,000 | 1,458 |
| 2015-05-29 | 721 | 725 | 718 | 722 | 2,775,000 | 1,444 |
| 2015-05-28 | 728 | 729 | 717 | 724 | 3,918,000 | 1,448 |
| 2015-05-27 | 745 | 745 | 723 | 728 | 6,134,000 | 1,456 |
| 2015-05-26 | 703 | 710 | 701 | 708 | 2,013,000 | 1,416 |
| 2015-05-25 | 702 | 704 | 697 | 703 | 1,513,000 | 1,406 |
| 2015-05-22 | 707 | 714 | 696 | 701 | 2,265,000 | 1,402 |
| 2015-05-21 | 698 | 704 | 686 | 703 | 3,894,000 | 1,406 |
| 2015-05-20 | 715 | 715 | 693 | 698 | 4,442,000 | 1,396 |
| 2015-05-19 | 712 | 728 | 707 | 710 | 4,574,000 | 1,420 |
| 2015-05-18 | 709 | 712 | 700 | 707 | 3,896,000 | 1,414 |
| 2015-05-15 | 705 | 732 | 704 | 716 | 3,721,000 | 1,432 |
| 2015-05-14 | 709 | 723 | 707 | 714 | 4,008,000 | 1,428 |
| 2015-05-13 | 695 | 712 | 692 | 709 | 4,208,000 | 1,418 |
| 2015-05-12 | 702 | 704 | 692 | 696 | 3,784,000 | 1,392 |
| 2015-05-11 | 687 | 715 | 685 | 702 | 6,215,000 | 1,404 |
| 2015-05-08 | 674 | 682 | 663 | 678 | 4,326,000 | 1,356 |
| 2015-05-07 | 663 | 676 | 661 | 674 | 4,331,000 | 1,348 |
| 2015-05-01 | 665 | 676 | 658 | 676 | 4,045,000 | 1,352 |
| 2015-04-30 | 671 | 678 | 668 | 672 | 7,726,000 | 1,344 |
| 2015-04-28 | 675 | 689 | 673 | 687 | 6,582,000 | 1,374 |
| 2015-04-27 | 650 | 673 | 649 | 671 | 9,662,000 | 1,342 |
| 2015-04-24 | 637 | 640 | 632 | 634 | 3,046,000 | 1,268 |
| 2015-04-23 | 635 | 639 | 625 | 628 | 3,508,000 | 1,256 |
| 2015-04-22 | 626 | 631 | 621 | 630 | 3,035,000 | 1,260 |
| 2015-04-21 | 616 | 629 | 612 | 628 | 4,036,000 | 1,256 |
| 2015-04-20 | 617 | 620 | 607 | 608 | 2,518,000 | 1,216 |
| 2015-04-17 | 606 | 627 | 604 | 624 | 8,468,000 | 1,248 |
| 2015-04-16 | 587 | 605 | 585 | 602 | 5,627,000 | 1,204 |
| 2015-04-15 | 585 | 588 | 583 | 583 | 1,961,000 | 1,166 |
| 2015-04-14 | 584 | 590 | 583 | 585 | 2,258,000 | 1,170 |
| 2015-04-13 | 591 | 591 | 581 | 583 | 2,127,000 | 1,166 |
| 2015-04-10 | 594 | 596 | 586 | 587 | 2,358,000 | 1,174 |
| 2015-04-09 | 605 | 605 | 595 | 596 | 1,798,000 | 1,192 |
| 2015-04-08 | 594 | 608 | 594 | 602 | 5,104,000 | 1,204 |
| 2015-04-07 | 578 | 593 | 577 | 588 | 4,511,000 | 1,176 |
| 2015-04-06 | 575 | 575 | 569 | 574 | 2,631,000 | 1,148 |
| 2015-04-03 | 584 | 585 | 576 | 580 | 2,054,000 | 1,160 |
| 2015-04-02 | 585 | 591 | 582 | 587 | 1,892,000 | 1,174 |
| 2015-04-01 | 589 | 594 | 582 | 583 | 3,189,000 | 1,166 |
| 2015-03-31 | 595 | 601 | 591 | 592 | 2,954,000 | 1,184 |
| 2015-03-30 | 588 | 592 | 582 | 587 | 1,862,000 | 1,174 |
| 2015-03-27 | 585 | 595 | 582 | 591 | 4,521,000 | 1,182 |
| 2015-03-26 | 597 | 598 | 589 | 592 | 3,373,000 | 1,184 |
| 2015-03-25 | 610 | 611 | 594 | 597 | 5,230,000 | 1,194 |
| 2015-03-24 | 613 | 614 | 607 | 612 | 2,382,000 | 1,224 |
| 2015-03-23 | 599 | 613 | 598 | 613 | 4,020,000 | 1,226 |
| 2015-03-20 | 586 | 593 | 581 | 590 | 2,998,000 | 1,180 |
| 2015-03-19 | 591 | 593 | 584 | 589 | 2,878,000 | 1,178 |
| 2015-03-18 | 580 | 589 | 579 | 585 | 2,476,000 | 1,170 |
| 2015-03-17 | 588 | 589 | 578 | 581 | 4,132,000 | 1,162 |
| 2015-03-16 | 597 | 599 | 583 | 586 | 5,228,000 | 1,172 |
| 2015-03-13 | 602 | 607 | 598 | 604 | 4,696,000 | 1,208 |
| 2015-03-12 | 601 | 608 | 601 | 603 | 3,605,000 | 1,206 |
| 2015-03-11 | 625 | 629 | 605 | 607 | 7,250,000 | 1,214 |
| 2015-03-10 | 633 | 638 | 631 | 634 | 3,011,000 | 1,268 |
| 2015-03-09 | 627 | 631 | 621 | 625 | 1,867,000 | 1,250 |
| 2015-03-06 | 639 | 640 | 627 | 629 | 2,102,000 | 1,258 |
| 2015-03-05 | 620 | 634 | 618 | 633 | 2,767,000 | 1,266 |
| 2015-03-04 | 618 | 624 | 613 | 621 | 1,734,000 | 1,242 |
| 2015-03-03 | 629 | 630 | 613 | 619 | 2,306,000 | 1,238 |
| 2015-03-02 | 626 | 633 | 625 | 629 | 3,730,000 | 1,258 |
| 2015-02-27 | 610 | 622 | 608 | 619 | 3,067,000 | 1,238 |
| 2015-02-26 | 604 | 609 | 601 | 608 | 2,612,000 | 1,216 |
| 2015-02-25 | 613 | 615 | 603 | 605 | 2,284,000 | 1,210 |
| 2015-02-24 | 604 | 616 | 601 | 612 | 3,048,000 | 1,224 |
| 2015-02-23 | 599 | 605 | 598 | 602 | 2,952,000 | 1,204 |
| 2015-02-20 | 598 | 599 | 589 | 597 | 3,328,000 | 1,194 |
| 2015-02-19 | 604 | 605 | 591 | 598 | 4,381,000 | 1,196 |
| 2015-02-18 | 607 | 610 | 602 | 607 | 3,004,000 | 1,214 |
| 2015-02-17 | 608 | 608 | 597 | 601 | 2,667,000 | 1,202 |
| 2015-02-16 | 594 | 610 | 594 | 603 | 5,328,000 | 1,206 |
| 2015-02-13 | 580 | 595 | 576 | 588 | 5,080,000 | 1,176 |
| 2015-02-12 | 587 | 591 | 571 | 573 | 4,875,000 | 1,146 |
| 2015-02-10 | 575 | 582 | 573 | 580 | 4,437,000 | 1,160 |
| 2015-02-09 | 561 | 576 | 560 | 567 | 4,867,000 | 1,134 |
| 2015-02-06 | 551 | 556 | 546 | 552 | 2,290,000 | 1,104 |
| 2015-02-05 | 574 | 582 | 536 | 546 | 7,851,000 | 1,092 |
| 2015-02-04 | 559 | 567 | 551 | 567 | 5,161,000 | 1,134 |
| 2015-02-03 | 552 | 564 | 550 | 558 | 9,730,000 | 1,116 |
| 2015-02-02 | 536 | 550 | 535 | 547 | 4,868,000 | 1,094 |
| 2015-01-30 | 536 | 539 | 533 | 536 | 3,049,000 | 1,072 |
| 2015-01-29 | 535 | 541 | 528 | 531 | 3,396,000 | 1,062 |
| 2015-01-28 | 520 | 542 | 519 | 536 | 4,333,000 | 1,072 |
| 2015-01-27 | 521 | 531 | 512 | 530 | 7,430,000 | 1,060 |
| 2015-01-26 | 537 | 537 | 526 | 534 | 4,003,000 | 1,068 |
| 2015-01-23 | 545 | 547 | 539 | 541 | 4,178,000 | 1,082 |
| 2015-01-22 | 544 | 547 | 535 | 545 | 3,065,000 | 1,090 |
| 2015-01-21 | 561 | 562 | 538 | 543 | 5,277,000 | 1,086 |
| 2015-01-20 | 562 | 565 | 559 | 565 | 2,067,000 | 1,130 |
| 2015-01-19 | 557 | 564 | 557 | 560 | 2,989,000 | 1,120 |
| 2015-01-16 | 558 | 560 | 547 | 555 | 5,663,000 | 1,110 |
| 2015-01-15 | 561 | 575 | 561 | 571 | 4,099,000 | 1,142 |
| 2015-01-14 | 571 | 573 | 561 | 563 | 4,782,000 | 1,126 |
| 2015-01-13 | 579 | 583 | 571 | 581 | 2,801,000 | 1,162 |
| 2015-01-09 | 586 | 587 | 578 | 584 | 2,220,000 | 1,168 |
| 2015-01-08 | 588 | 589 | 582 | 584 | 2,438,000 | 1,168 |
| 2015-01-07 | 578 | 588 | 577 | 582 | 3,073,000 | 1,164 |
| 2015-01-06 | 600 | 600 | 580 | 581 | 5,589,000 | 1,162 |
| 2015-01-05 | 610 | 615 | 606 | 607 | 2,600,000 | 1,214 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株
