1. HOME >
  2. 株価時系列 >
  3. 4182 >
  4. 2016年

4182 三菱ガス化学(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9821,9981,9561,995515,4001,995
2016-12-291,9891,9911,9631,982612,8001,982
2016-12-282,0282,0442,0012,004998,0002,004
2016-12-272,0002,0221,9982,007524,8002,007
2016-12-261,9912,0121,9851,992434,1001,992
2016-12-221,9611,9931,9521,991944,1001,991
2016-12-211,9561,9861,9531,9601,577,6001,960
2016-12-201,9822,0101,9222,0051,102,7002,005
2016-12-191,9861,9991,9791,999846,4001,999
2016-12-162,0002,0091,9812,0041,037,4002,004
2016-12-151,9802,0001,9591,972919,8001,972
2016-12-141,9361,9651,9301,965985,5001,965
2016-12-131,9301,9571,9121,955865,4001,955
2016-12-121,9501,9551,9181,9471,041,1001,947
2016-12-091,9591,9621,9231,9391,706,5001,939
2016-12-081,8741,9241,8621,9191,899,8001,919
2016-12-071,8211,8521,8151,852927,0001,852
2016-12-061,8291,8291,8011,821907,8001,821
2016-12-051,7881,8081,7711,804736,2001,804
2016-12-021,7951,8131,7851,7961,088,2001,796
2016-12-011,7591,8441,7591,8011,894,3001,801
2016-11-301,7341,7531,7181,7342,206,6001,734
2016-11-291,7091,7411,7041,7341,064,9001,734
2016-11-281,6861,7121,6801,708823,4001,708
2016-11-251,6861,7061,6781,687901,7001,687
2016-11-241,7301,7301,6771,686910,4001,686
2016-11-221,7071,7251,7011,712746,8001,712
2016-11-211,7301,7331,7011,706920,1001,706
2016-11-181,7001,7291,6951,7211,735,5001,721
2016-11-171,6591,6711,6311,6561,195,8001,656
2016-11-161,6961,7051,6531,6731,100,9001,673
2016-11-151,6971,7071,6711,6721,100,7001,672
2016-11-141,6721,7021,6571,698896,8001,698
2016-11-111,6851,6851,6571,6631,382,0001,663
2016-11-101,6601,6911,6461,6851,965,7001,685
2016-11-091,6551,6581,5441,5621,601,4001,562
2016-11-081,6151,6521,6091,6451,397,2001,645
2016-11-071,5791,6121,5711,6101,338,5001,610
2016-11-041,4801,5791,4801,5732,202,1001,573
2016-11-021,5781,6201,5021,5572,913,6001,557
2016-11-011,6141,6171,5771,5911,162,9001,591
2016-10-311,5941,6181,5941,6181,036,7001,618
2016-10-281,5951,6031,5771,5972,186,7001,597
2016-10-271,6051,6061,5761,5841,222,0001,584
2016-10-261,5971,6101,5811,6071,134,8001,607
2016-10-251,5851,5971,5771,5931,195,1001,593
2016-10-241,5271,5691,5271,569946,3001,569
2016-10-211,5211,5341,5081,5151,547,8001,515
2016-10-201,5501,5641,5201,5211,470,5001,521
2016-10-191,5361,5471,5241,531856,1001,531
2016-10-171,5131,5251,5031,516673,4001,516
2016-10-131,4891,5271,4891,5131,096,3001,513
2016-10-121,4951,5191,4781,4851,177,3001,485
2016-10-111,5041,5301,4971,4981,134,9001,498
2016-10-071,4901,4951,4821,493678,2001,493
2016-10-061,4981,5081,4831,502961,7001,502
2016-10-051,4771,4961,4601,492721,9001,492
2016-10-041,4631,4781,4471,477660,4001,477
2016-10-031,4591,4791,4471,457756,5001,457
2016-09-301,4651,4651,4361,441902,1001,441
2016-09-291,4411,4861,4271,482964,5001,482
2016-09-281,4431,4461,4071,427832,1001,427
2016-09-277137357047351,587,0001,470
2016-09-267227267157171,440,0001,434
2016-09-237197297147211,884,0001,442
2016-09-216937366937343,312,0001,468
2016-09-206867026816962,386,0001,392
2016-09-166907006866921,364,0001,384
2016-09-156906986866891,593,0001,378
2016-09-146926966856901,586,0001,380
2016-09-136936986916941,110,0001,388
2016-09-126966966886911,522,0001,382
2016-09-097007106957072,135,0001,414
2016-09-087007136967042,693,0001,408
2016-09-076847006787001,766,0001,400
2016-09-06687693683693945,0001,386
2016-09-057007006886911,273,0001,382
2016-09-026816876726841,741,0001,368
2016-09-017007046846852,340,0001,370
2016-08-316877006847002,979,0001,400
2016-08-306906946746744,267,0001,348
2016-08-296796926796881,818,0001,376
2016-08-266696866686772,660,0001,354
2016-08-256626676616641,852,0001,328
2016-08-246586656576621,508,0001,324
2016-08-236606636526571,650,0001,314
2016-08-226526616496611,239,0001,322
2016-08-196446546416501,656,0001,300
2016-08-186366456316371,611,0001,274
2016-08-176286466226451,840,0001,290
2016-08-166386456306321,447,0001,264
2016-08-156306376286371,671,0001,274
2016-08-126306306186242,373,0001,248
2016-08-106306326226262,405,0001,252
2016-08-096266406236402,672,0001,280
2016-08-086186286176233,250,0001,246
2016-08-056226296176202,805,0001,240
2016-08-046156346126315,752,0001,262
2016-08-035506345496196,716,0001,238
2016-08-025715775625652,490,0001,130
2016-08-015845845685801,748,0001,160
2016-07-295875935705903,495,0001,180
2016-07-285875945805861,221,0001,172
2016-07-275835945815922,261,0001,184
2016-07-265825825715731,381,0001,146
2016-07-255905935835881,591,0001,176
2016-07-225875925795811,211,0001,162
2016-07-215805905795881,715,0001,176
2016-07-205725745645711,102,0001,142
2016-07-195725785605781,759,0001,156
2016-07-155635825615782,499,0001,156
2016-07-145575655525652,035,0001,130
2016-07-135485555455532,692,0001,106
2016-07-125255395195342,460,0001,068
2016-07-114965214965132,689,0001,026
2016-07-085105195065061,797,0001,012
2016-07-075075205015083,173,0001,016
2016-07-065335335155173,167,0001,034
2016-07-055415455365431,027,0001,086
2016-07-045365455295411,224,0001,082
2016-07-015385485325441,794,0001,088
2016-06-305345415295312,613,0001,062
2016-06-295225315175272,362,0001,054
2016-06-285195305145202,076,0001,040
2016-06-275275345225271,568,0001,054
2016-06-245705775215212,586,0001,042
2016-06-235615675575661,148,0001,132
2016-06-225605625525612,407,0001,122
2016-06-215485565395531,488,0001,106
2016-06-205495535455521,974,0001,104
2016-06-175375475335386,066,0001,076
2016-06-165655675465472,169,0001,094
2016-06-155575705555662,337,0001,132
2016-06-145675705555572,423,0001,114
2016-06-135795795655652,805,0001,130
2016-06-105965975875892,437,0001,178
2016-06-095926005865922,962,0001,184
2016-06-085895915805902,116,0001,180
2016-06-075925975865871,735,0001,174
2016-06-065825905805881,663,0001,176
2016-06-036006005885912,179,0001,182
2016-06-026096125945962,819,0001,192
2016-06-016166236036134,062,0001,226
2016-05-316206316106293,485,0001,258
2016-05-306376406236282,271,0001,256
2016-05-276346446336372,711,0001,274
2016-05-266326376276313,075,0001,262
2016-05-256336346266272,873,0001,254
2016-05-246276346226273,309,0001,254
2016-05-236246336136312,874,0001,262
2016-05-206276326236292,692,0001,258
2016-05-196326336286293,404,0001,258
2016-05-186056336016324,456,0001,264
2016-05-176056085966052,953,0001,210
2016-05-165906075906022,934,0001,204
2016-05-136016035945971,755,0001,194
2016-05-125976035876012,699,0001,202
2016-05-116006185996104,332,0001,220
2016-05-105765955625804,906,0001,160
2016-05-095855885735731,392,0001,146
2016-05-065865955785781,537,0001,156
2016-05-025805915805861,371,0001,172
2016-04-286316356076071,766,0001,214
2016-04-276296326186261,829,0001,252
2016-04-266216256156221,149,0001,244
2016-04-256306306186231,519,0001,246
2016-04-226136276116271,652,0001,254
2016-04-216206236156221,694,0001,244
2016-04-206056166056111,615,0001,222
2016-04-196016085976012,304,0001,202
2016-04-185885965835852,937,0001,170
2016-04-155966205946184,027,0001,236
2016-04-146016145996113,113,0001,222
2016-04-135805955805931,951,0001,186
2016-04-125605755585711,622,0001,142
2016-04-115605655505631,240,0001,126
2016-04-085445675395602,817,0001,120
2016-04-075615715555592,541,0001,118
2016-04-065705725555632,740,0001,126
2016-04-055905905735752,493,0001,150
2016-04-045875975815941,661,0001,188
2016-04-016066075875912,652,0001,182
2016-03-316116145996062,365,0001,212
2016-03-306166196096142,368,0001,228
2016-03-296146216096141,902,0001,228
2016-03-286176206116201,277,0001,240
2016-03-256126146056111,276,0001,222
2016-03-246206226106101,526,0001,220
2016-03-236216256166221,936,0001,244
2016-03-226116246096212,833,0001,242
2016-03-186036155935982,150,0001,196
2016-03-175956045935971,792,0001,194
2016-03-165975975885901,725,0001,180
2016-03-156066095986031,592,0001,206
2016-03-146076116036091,601,0001,218
2016-03-115906045826012,449,0001,202
2016-03-105926035906002,156,0001,200
2016-03-095935935815882,957,0001,176
2016-03-085996095896004,840,0001,200
2016-03-075885985855952,216,0001,190
2016-03-045705945705913,493,0001,182
2016-03-035495695495693,086,0001,138
2016-03-025395525395493,071,0001,098
2016-03-015315315145262,424,0001,052
2016-02-295415485275272,891,0001,054
2016-02-265425465265313,841,0001,062
2016-02-255505515345415,145,0001,082
2016-02-245565605445523,136,0001,104
2016-02-235725845635652,736,0001,130
2016-02-22566577563571863,0001,142
2016-02-195765825605741,759,0001,148
2016-02-185835925755852,503,0001,170
2016-02-175715845605691,816,0001,138
2016-02-165595795565712,501,0001,142
2016-02-155435755395683,823,0001,136
2016-02-125445465175194,568,0001,038
2016-02-105815885515633,115,0001,126
2016-02-095865865665702,781,0001,140
2016-02-085706105706043,231,0001,208
2016-02-055755905715843,799,0001,168
2016-02-045636075615856,497,0001,170
2016-02-035535845315606,944,0001,120
2016-02-025755775605633,365,0001,126
2016-02-015825875795832,088,0001,166
2016-01-295535725485702,550,0001,140
2016-01-285505595485511,818,0001,102
2016-01-275485605465571,986,0001,114
2016-01-265465475375381,681,0001,076
2016-01-255505625485561,736,0001,112
2016-01-225355495305492,905,0001,098
2016-01-215335485175172,735,0001,034
2016-01-205555555345372,245,0001,074
2016-01-195505605485571,931,0001,114
2016-01-185485555435521,649,0001,104
2016-01-155675705545582,029,0001,116
2016-01-145615615465572,344,0001,114
2016-01-135575705575702,459,0001,140
2016-01-125585655535533,805,0001,106
2016-01-085595735565653,135,0001,130
2016-01-075845855605623,182,0001,124
2016-01-065976015835872,132,0001,174
2016-01-055976105935994,005,0001,198
2016-01-046126276076163,992,0001,232

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