4182 三菱ガス化学(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,240	3,260	3,215	3,235	433,500	3,235
2017-12-28	3,300	3,305	3,260	3,265	1,272,700	3,265
2017-12-27	3,220	3,255	3,185	3,245	280,600	3,245
2017-12-26	3,250	3,255	3,210	3,225	261,400	3,225
2017-12-25	3,280	3,280	3,235	3,270	312,600	3,270
2017-12-22	3,270	3,295	3,250	3,275	513,300	3,275
2017-12-21	3,230	3,265	3,205	3,260	426,400	3,260
2017-12-20	3,215	3,235	3,185	3,230	461,100	3,230
2017-12-19	3,260	3,270	3,175	3,200	428,900	3,200
2017-12-18	3,155	3,215	3,140	3,210	539,800	3,210
2017-12-15	3,135	3,140	3,070	3,105	1,020,200	3,105
2017-12-14	3,100	3,155	3,100	3,155	768,400	3,155
2017-12-13	3,150	3,235	3,045	3,075	846,200	3,075
2017-12-12	3,185	3,200	3,150	3,175	606,000	3,175
2017-12-11	3,150	3,165	3,100	3,160	541,500	3,160
2017-12-08	3,070	3,165	3,070	3,125	706,900	3,125
2017-12-07	3,090	3,135	3,085	3,125	601,400	3,125
2017-12-06	3,120	3,145	3,065	3,080	691,600	3,080
2017-12-05	3,080	3,150	3,075	3,135	532,100	3,135
2017-12-04	3,200	3,205	3,115	3,120	527,700	3,120
2017-12-01	3,135	3,195	3,095	3,170	774,600	3,170
2017-11-30	3,200	3,205	3,135	3,140	1,334,500	3,140
2017-11-29	3,200	3,235	3,180	3,230	757,800	3,230
2017-11-28	3,265	3,280	3,175	3,180	686,200	3,180
2017-11-27	3,360	3,365	3,260	3,265	945,800	3,265
2017-11-24	3,220	3,370	3,215	3,355	1,827,500	3,355
2017-11-22	3,130	3,150	3,090	3,110	744,000	3,110
2017-11-21	3,045	3,140	3,045	3,115	954,500	3,115
2017-11-20	3,000	3,050	2,994	2,994	689,800	2,994
2017-11-17	3,115	3,125	3,025	3,025	1,185,200	3,025
2017-11-16	2,995	3,105	2,983	3,080	887,600	3,080
2017-11-15	3,050	3,070	3,000	3,015	1,516,100	3,015
2017-11-13	3,125	3,135	3,070	3,105	906,800	3,105
2017-11-10	3,080	3,135	3,065	3,125	941,700	3,125
2017-11-09	3,135	3,230	3,120	3,160	1,345,500	3,160
2017-11-08	3,010	3,130	3,005	3,120	870,700	3,120
2017-11-07	2,987	3,040	2,962	3,010	799,400	3,010
2017-11-06	3,050	3,070	2,991	2,999	848,500	2,999
2017-11-02	3,010	3,075	2,997	3,030	1,117,000	3,030
2017-11-01	2,796	3,045	2,790	2,956	2,120,200	2,956
2017-10-31	2,768	2,784	2,744	2,759	911,800	2,759
2017-10-30	2,755	2,780	2,732	2,768	1,603,000	2,768
2017-10-27	2,750	2,770	2,725	2,769	864,400	2,769
2017-10-26	2,728	2,749	2,710	2,742	524,500	2,742
2017-10-25	2,745	2,774	2,718	2,724	1,034,300	2,724
2017-10-24	2,697	2,738	2,676	2,735	881,800	2,735
2017-10-23	2,722	2,723	2,674	2,705	624,300	2,705
2017-10-20	2,600	2,686	2,595	2,673	1,164,800	2,673
2017-10-19	2,578	2,591	2,568	2,589	422,300	2,589
2017-10-18	2,593	2,600	2,574	2,587	509,500	2,587
2017-10-17	2,594	2,604	2,574	2,591	570,600	2,591
2017-10-16	2,594	2,594	2,575	2,578	426,200	2,578
2017-10-13	2,577	2,581	2,549	2,575	550,100	2,575
2017-10-12	2,591	2,599	2,578	2,579	583,500	2,579
2017-10-11	2,600	2,606	2,563	2,568	768,800	2,568
2017-10-10	2,558	2,609	2,553	2,609	826,700	2,609
2017-10-06	2,580	2,600	2,573	2,589	560,100	2,589
2017-10-05	2,578	2,602	2,564	2,575	864,200	2,575
2017-10-04	2,621	2,625	2,568	2,574	883,400	2,574
2017-10-03	2,628	2,643	2,602	2,624	675,900	2,624
2017-10-02	2,633	2,638	2,601	2,606	749,400	2,606
2017-09-29	2,667	2,673	2,620	2,637	959,900	2,637
2017-09-28	2,658	2,689	2,649	2,686	736,500	2,686
2017-09-27	2,613	2,639	2,593	2,636	719,400	2,636
2017-09-26	2,630	2,644	2,607	2,617	865,900	2,617
2017-09-25	2,640	2,660	2,629	2,633	582,800	2,633
2017-09-22	2,656	2,656	2,601	2,618	750,000	2,618
2017-09-21	2,700	2,705	2,661	2,661	788,200	2,661
2017-09-20	2,720	2,732	2,695	2,702	1,601,200	2,702
2017-09-19	2,800	2,805	2,738	2,740	1,521,800	2,740
2017-09-15	2,731	2,795	2,718	2,779	1,450,700	2,779
2017-09-14	2,741	2,742	2,704	2,723	856,100	2,723
2017-09-13	2,761	2,768	2,737	2,745	604,100	2,745
2017-09-12	2,809	2,813	2,738	2,755	590,100	2,755
2017-09-11	2,758	2,790	2,743	2,768	571,000	2,768
2017-09-08	2,746	2,757	2,720	2,737	778,500	2,737
2017-09-07	2,676	2,739	2,672	2,737	1,020,400	2,737
2017-09-06	2,631	2,665	2,613	2,659	692,300	2,659
2017-09-05	2,693	2,728	2,665	2,673	763,000	2,673
2017-09-04	2,694	2,710	2,672	2,680	687,400	2,680
2017-09-01	2,739	2,742	2,703	2,734	683,600	2,734
2017-08-31	2,723	2,740	2,709	2,729	647,700	2,729
2017-08-30	2,695	2,710	2,667	2,705	909,600	2,705
2017-08-29	2,719	2,731	2,692	2,702	520,000	2,702
2017-08-28	2,740	2,750	2,706	2,725	610,800	2,725
2017-08-25	2,701	2,723	2,685	2,712	562,700	2,712
2017-08-24	2,670	2,726	2,670	2,689	1,326,300	2,689
2017-08-23	2,636	2,686	2,624	2,679	2,497,800	2,679
2017-08-22	2,624	2,656	2,619	2,641	1,658,300	2,641
2017-08-21	2,670	2,685	2,651	2,653	660,400	2,653
2017-08-18	2,669	2,686	2,641	2,656	765,300	2,656
2017-08-17	2,726	2,733	2,692	2,718	626,900	2,718
2017-08-16	2,721	2,760	2,700	2,727	627,200	2,727
2017-08-15	2,758	2,765	2,706	2,706	709,500	2,706
2017-08-14	2,706	2,746	2,704	2,723	829,300	2,723
2017-08-10	2,755	2,768	2,728	2,732	1,115,700	2,732
2017-08-09	2,794	2,803	2,740	2,760	699,800	2,760
2017-08-08	2,838	2,870	2,809	2,819	782,800	2,819
2017-08-07	2,824	2,836	2,785	2,831	680,600	2,831
2017-08-04	2,776	2,822	2,762	2,795	1,026,100	2,795
2017-08-03	2,749	2,798	2,718	2,792	1,777,900	2,792
2017-08-02	2,560	2,750	2,543	2,734	2,649,800	2,734
2017-08-01	2,557	2,596	2,519	2,525	989,700	2,525
2017-07-31	2,552	2,571	2,531	2,557	767,000	2,557
2017-07-28	2,607	2,609	2,547	2,552	614,900	2,552
2017-07-27	2,624	2,639	2,594	2,612	679,300	2,612
2017-07-26	2,640	2,668	2,608	2,630	982,500	2,630
2017-07-25	2,608	2,650	2,605	2,610	1,009,400	2,610
2017-07-24	2,563	2,593	2,546	2,588	563,700	2,588
2017-07-21	2,619	2,650	2,574	2,574	1,283,500	2,574
2017-07-20	2,598	2,639	2,595	2,637	911,300	2,637
2017-07-19	2,549	2,576	2,546	2,571	623,000	2,571
2017-07-18	2,560	2,580	2,523	2,554	790,000	2,554
2017-07-14	2,505	2,549	2,504	2,547	830,100	2,547
2017-07-13	2,496	2,502	2,477	2,499	706,600	2,499
2017-07-12	2,500	2,500	2,462	2,484	746,700	2,484
2017-07-11	2,462	2,502	2,451	2,500	844,400	2,500
2017-07-10	2,466	2,475	2,443	2,457	737,100	2,457
2017-07-07	2,439	2,466	2,430	2,449	647,200	2,449
2017-07-06	2,470	2,485	2,458	2,463	811,100	2,463
2017-07-05	2,427	2,469	2,422	2,467	731,400	2,467
2017-07-04	2,451	2,460	2,404	2,417	979,400	2,417
2017-07-03	2,388	2,439	2,388	2,435	1,067,200	2,435
2017-06-30	2,352	2,387	2,352	2,375	1,369,800	2,375
2017-06-29	2,402	2,408	2,371	2,376	1,459,600	2,376
2017-06-28	2,329	2,382	2,329	2,376	1,121,600	2,376
2017-06-27	2,297	2,337	2,297	2,335	825,300	2,335
2017-06-26	2,265	2,287	2,263	2,276	631,200	2,276
2017-06-23	2,304	2,308	2,266	2,272	1,383,700	2,272
2017-06-22	2,342	2,347	2,296	2,297	1,185,100	2,297
2017-06-21	2,344	2,351	2,325	2,331	976,500	2,331
2017-06-20	2,271	2,351	2,271	2,348	1,465,400	2,348
2017-06-19	2,213	2,266	2,208	2,254	981,600	2,254
2017-06-16	2,200	2,229	2,187	2,206	1,625,800	2,206
2017-06-15	2,245	2,252	2,198	2,199	1,121,200	2,199
2017-06-14	2,247	2,275	2,245	2,252	1,207,300	2,252
2017-06-13	2,256	2,256	2,215	2,223	1,100,300	2,223
2017-06-12	2,264	2,301	2,254	2,283	963,200	2,283
2017-06-09	2,222	2,268	2,211	2,256	1,106,600	2,256
2017-06-08	2,288	2,294	2,255	2,255	876,600	2,255
2017-06-07	2,290	2,293	2,250	2,281	1,254,600	2,281
2017-06-06	2,287	2,315	2,273	2,299	846,900	2,299
2017-06-05	2,334	2,338	2,305	2,318	1,148,400	2,318
2017-06-02	2,309	2,348	2,280	2,346	1,206,200	2,346
2017-06-01	2,286	2,311	2,255	2,310	1,320,200	2,310
2017-05-31	2,226	2,293	2,226	2,284	1,895,800	2,284
2017-05-30	2,193	2,240	2,184	2,236	781,600	2,236
2017-05-29	2,189	2,199	2,171	2,188	628,500	2,188
2017-05-26	2,217	2,225	2,180	2,184	1,177,500	2,184
2017-05-25	2,248	2,255	2,203	2,222	1,255,600	2,222
2017-05-24	2,245	2,253	2,227	2,236	952,300	2,236
2017-05-23	2,238	2,249	2,223	2,225	809,500	2,225
2017-05-22	2,266	2,275	2,234	2,240	727,700	2,240
2017-05-19	2,216	2,232	2,193	2,228	755,600	2,228
2017-05-18	2,216	2,241	2,206	2,208	1,095,600	2,208
2017-05-17	2,310	2,323	2,272	2,279	904,100	2,279
2017-05-16	2,304	2,325	2,290	2,311	1,073,700	2,311
2017-05-15	2,300	2,309	2,277	2,282	1,208,000	2,282
2017-05-12	2,418	2,436	2,320	2,327	1,589,500	2,327
2017-05-11	2,449	2,451	2,399	2,418	1,234,200	2,418
2017-05-10	2,450	2,459	2,336	2,408	2,595,600	2,408
2017-05-09	2,492	2,503	2,453	2,456	1,136,800	2,456
2017-05-08	2,500	2,511	2,486	2,498	1,354,000	2,498
2017-05-02	2,438	2,454	2,424	2,453	1,014,400	2,453
2017-05-01	2,377	2,418	2,377	2,416	632,400	2,416
2017-04-28	2,416	2,433	2,374	2,382	1,325,900	2,382
2017-04-27	2,381	2,426	2,380	2,424	1,209,500	2,424
2017-04-26	2,370	2,399	2,354	2,393	1,197,400	2,393
2017-04-25	2,300	2,332	2,278	2,326	1,469,600	2,326
2017-04-24	2,319	2,332	2,283	2,289	912,900	2,289
2017-04-21	2,275	2,303	2,271	2,294	1,018,500	2,294
2017-04-20	2,263	2,274	2,236	2,242	1,105,000	2,242
2017-04-19	2,190	2,232	2,183	2,227	1,040,700	2,227
2017-04-18	2,208	2,232	2,181	2,192	463,800	2,192
2017-04-17	2,167	2,184	2,156	2,181	566,400	2,181
2017-04-14	2,188	2,210	2,175	2,186	634,400	2,186
2017-04-13	2,206	2,215	2,174	2,185	1,082,700	2,185
2017-04-12	2,228	2,247	2,222	2,239	923,500	2,239
2017-04-11	2,251	2,282	2,240	2,267	1,268,700	2,267
2017-04-10	2,319	2,319	2,268	2,297	1,599,000	2,297
2017-04-07	2,242	2,263	2,230	2,247	1,313,600	2,247
2017-04-06	2,265	2,284	2,217	2,227	916,500	2,227
2017-04-05	2,300	2,306	2,263	2,277	1,036,200	2,277
2017-04-04	2,315	2,317	2,245	2,274	1,526,800	2,274
2017-04-03	2,344	2,373	2,285	2,302	1,291,700	2,302
2017-03-31	2,364	2,369	2,312	2,312	1,106,800	2,312
2017-03-30	2,335	2,359	2,328	2,342	1,017,800	2,342
2017-03-29	2,327	2,340	2,309	2,321	707,400	2,321
2017-03-28	2,300	2,339	2,296	2,327	1,243,500	2,327
2017-03-27	2,253	2,292	2,247	2,277	1,187,800	2,277
2017-03-24	2,301	2,323	2,292	2,297	1,326,300	2,297
2017-03-23	2,296	2,310	2,270	2,278	1,760,100	2,278
2017-03-22	2,380	2,390	2,310	2,317	1,300,000	2,317
2017-03-21	2,422	2,455	2,408	2,440	1,195,300	2,440
2017-03-17	2,395	2,425	2,390	2,396	875,900	2,396
2017-03-16	2,395	2,430	2,389	2,408	1,274,500	2,408
2017-03-15	2,437	2,439	2,393	2,404	833,900	2,404
2017-03-14	2,483	2,485	2,462	2,463	580,100	2,463
2017-03-13	2,467	2,478	2,451	2,474	597,000	2,474
2017-03-10	2,470	2,480	2,444	2,461	924,300	2,461
2017-03-09	2,433	2,462	2,406	2,456	1,227,000	2,456
2017-03-08	2,414	2,445	2,401	2,444	1,121,000	2,444
2017-03-07	2,428	2,458	2,419	2,426	833,300	2,426
2017-03-06	2,406	2,443	2,391	2,432	598,400	2,432
2017-03-03	2,400	2,450	2,395	2,418	1,201,500	2,418
2017-03-02	2,449	2,464	2,391	2,398	1,133,300	2,398
2017-03-01	2,377	2,412	2,350	2,404	1,177,200	2,404
2017-02-28	2,336	2,393	2,329	2,366	1,276,400	2,366
2017-02-27	2,315	2,320	2,278	2,309	886,000	2,309
2017-02-24	2,325	2,369	2,317	2,346	1,580,900	2,346
2017-02-23	2,360	2,377	2,336	2,344	572,500	2,344
2017-02-22	2,323	2,358	2,315	2,353	970,400	2,353
2017-02-21	2,328	2,330	2,297	2,316	1,181,900	2,316
2017-02-20	2,333	2,333	2,301	2,325	811,100	2,325
2017-02-17	2,357	2,366	2,341	2,363	682,500	2,363
2017-02-16	2,370	2,373	2,344	2,357	933,400	2,357
2017-02-15	2,375	2,393	2,357	2,366	999,700	2,366
2017-02-14	2,374	2,382	2,353	2,354	679,400	2,354
2017-02-13	2,374	2,382	2,342	2,349	731,000	2,349
2017-02-10	2,305	2,338	2,296	2,338	1,142,700	2,338
2017-02-09	2,294	2,324	2,271	2,285	1,458,200	2,285
2017-02-08	2,259	2,290	2,240	2,244	1,448,600	2,244
2017-02-07	2,222	2,278	2,204	2,259	1,186,600	2,259
2017-02-06	2,123	2,266	2,121	2,235	2,333,600	2,235
2017-02-03	2,186	2,199	1,965	2,089	2,687,100	2,089
2017-02-02	2,210	2,225	2,168	2,178	1,117,500	2,178
2017-02-01	2,150	2,186	2,136	2,183	988,900	2,183
2017-01-31	2,151	2,189	2,139	2,169	791,600	2,169
2017-01-30	2,178	2,193	2,157	2,177	865,700	2,177
2017-01-27	2,153	2,211	2,138	2,185	1,382,000	2,185
2017-01-26	2,207	2,240	2,202	2,235	994,300	2,235
2017-01-25	2,150	2,179	2,146	2,173	809,700	2,173
2017-01-24	2,134	2,135	2,111	2,119	704,000	2,119
2017-01-23	2,140	2,155	2,116	2,134	642,000	2,134
2017-01-20	2,091	2,154	2,091	2,148	1,026,400	2,148
2017-01-19	2,104	2,125	2,070	2,087	873,300	2,087
2017-01-18	2,050	2,087	2,027	2,084	771,000	2,084
2017-01-17	2,100	2,110	2,067	2,067	767,700	2,067
2017-01-16	2,103	2,116	2,084	2,097	610,400	2,097
2017-01-13	2,082	2,103	2,053	2,103	1,088,400	2,103
2017-01-12	2,065	2,092	2,047	2,090	1,263,800	2,090
2017-01-11	2,030	2,067	2,011	2,056	915,400	2,056
2017-01-10	2,003	2,026	1,987	2,018	802,200	2,018
2017-01-06	1,985	2,022	1,971	2,013	859,600	2,013
2017-01-05	2,040	2,040	2,002	2,011	761,200	2,011
2017-01-04	1,995	2,037	1,980	2,037	1,104,100	2,037

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