4182 三菱ガス化学(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,617	1,683	1,615	1,655	994,300	1,655
2018-12-27	1,651	1,672	1,629	1,657	943,600	1,657
2018-12-26	1,547	1,579	1,538	1,571	746,900	1,571
2018-12-25	1,545	1,547	1,504	1,526	806,600	1,526
2018-12-21	1,647	1,659	1,581	1,602	1,441,100	1,602
2018-12-20	1,694	1,725	1,660	1,666	1,254,200	1,666
2018-12-19	1,704	1,717	1,669	1,710	986,300	1,710
2018-12-18	1,672	1,724	1,656	1,715	1,176,800	1,715
2018-12-17	1,701	1,723	1,690	1,702	762,100	1,702
2018-12-14	1,737	1,748	1,680	1,699	1,332,200	1,699
2018-12-13	1,710	1,757	1,698	1,752	1,820,400	1,752
2018-12-12	1,688	1,706	1,648	1,695	1,602,000	1,695
2018-12-11	1,655	1,686	1,654	1,685	1,554,800	1,685
2018-12-10	1,635	1,684	1,627	1,670	1,131,700	1,670
2018-12-07	1,685	1,689	1,635	1,665	1,343,700	1,665
2018-12-06	1,660	1,681	1,640	1,679	1,717,700	1,679
2018-12-05	1,723	1,740	1,667	1,682	3,084,000	1,682
2018-12-04	1,902	1,905	1,843	1,843	1,267,000	1,843
2018-12-03	1,900	1,927	1,888	1,910	1,100,500	1,910
2018-11-30	1,877	1,893	1,856	1,864	3,040,800	1,864
2018-11-29	1,888	1,897	1,866	1,868	966,800	1,868
2018-11-28	1,833	1,868	1,804	1,861	1,181,300	1,861
2018-11-27	1,800	1,848	1,797	1,843	1,301,700	1,843
2018-11-26	1,800	1,810	1,758	1,789	1,616,000	1,789
2018-11-22	1,850	1,852	1,780	1,800	1,158,900	1,800
2018-11-21	1,810	1,843	1,782	1,836	1,382,200	1,836
2018-11-20	1,773	1,839	1,763	1,834	1,240,400	1,834
2018-11-19	1,790	1,811	1,751	1,802	1,168,000	1,802
2018-11-16	1,812	1,830	1,783	1,797	1,301,500	1,797
2018-11-15	1,814	1,854	1,802	1,812	1,353,200	1,812
2018-11-14	1,801	1,848	1,797	1,841	1,086,300	1,841
2018-11-13	1,800	1,803	1,761	1,796	785,900	1,796
2018-11-12	1,844	1,859	1,804	1,844	773,200	1,844
2018-11-09	1,843	1,867	1,828	1,864	1,131,800	1,864
2018-11-08	1,833	1,846	1,810	1,837	1,237,400	1,837
2018-11-07	1,818	1,838	1,783	1,793	935,100	1,793
2018-11-06	1,835	1,843	1,803	1,806	1,183,900	1,806
2018-11-05	1,770	1,833	1,743	1,826	2,097,100	1,826
2018-11-02	1,706	1,772	1,657	1,769	3,986,100	1,769
2018-11-01	1,930	1,953	1,667	1,741	3,989,900	1,741
2018-10-31	1,873	1,918	1,864	1,901	1,157,300	1,901
2018-10-30	1,790	1,893	1,790	1,844	3,822,600	1,844
2018-10-29	1,841	1,876	1,814	1,819	1,124,400	1,819
2018-10-26	1,856	1,873	1,807	1,811	1,898,400	1,811
2018-10-25	1,849	1,881	1,834	1,856	1,400,000	1,856
2018-10-24	1,955	1,955	1,909	1,916	1,068,700	1,916
2018-10-23	1,963	1,963	1,922	1,929	1,050,600	1,929
2018-10-22	1,965	2,003	1,945	1,993	1,256,000	1,993
2018-10-19	2,012	2,012	1,962	1,997	1,223,000	1,997
2018-10-18	2,066	2,072	2,019	2,022	1,372,300	2,022
2018-10-17	2,060	2,095	2,055	2,075	1,707,600	2,075
2018-10-16	2,099	2,113	2,067	2,093	1,151,100	2,093
2018-10-15	2,096	2,133	2,093	2,114	766,700	2,114
2018-10-12	2,089	2,128	2,079	2,126	1,135,200	2,126
2018-10-11	2,115	2,148	2,095	2,105	1,647,200	2,105
2018-10-10	2,273	2,275	2,222	2,226	1,706,800	2,226
2018-10-09	2,280	2,326	2,269	2,280	1,651,700	2,280
2018-10-05	2,400	2,403	2,304	2,312	2,559,700	2,312
2018-10-04	2,550	2,554	2,501	2,532	1,300,700	2,532
2018-10-03	2,538	2,565	2,497	2,511	1,178,600	2,511
2018-10-02	2,504	2,551	2,502	2,534	1,516,000	2,534
2018-10-01	2,410	2,473	2,395	2,454	670,600	2,454
2018-09-28	2,406	2,441	2,384	2,419	866,500	2,419
2018-09-27	2,418	2,434	2,377	2,379	848,800	2,379
2018-09-26	2,413	2,462	2,367	2,428	1,264,800	2,428
2018-09-25	2,371	2,417	2,357	2,415	972,000	2,415
2018-09-21	2,344	2,370	2,325	2,367	1,218,500	2,367
2018-09-20	2,377	2,377	2,302	2,312	807,100	2,312
2018-09-19	2,335	2,377	2,314	2,355	1,081,300	2,355
2018-09-18	2,214	2,312	2,206	2,295	986,200	2,295
2018-09-14	2,181	2,236	2,177	2,221	968,200	2,221
2018-09-13	2,116	2,189	2,115	2,161	1,016,100	2,161
2018-09-12	2,178	2,191	2,120	2,132	1,197,400	2,132
2018-09-11	2,226	2,226	2,172	2,178	1,420,200	2,178
2018-09-10	2,224	2,256	2,217	2,232	865,500	2,232
2018-09-07	2,260	2,271	2,224	2,240	860,400	2,240
2018-09-06	2,290	2,308	2,275	2,279	618,200	2,279
2018-09-05	2,308	2,323	2,289	2,310	751,100	2,310
2018-09-04	2,352	2,371	2,307	2,309	726,900	2,309
2018-09-03	2,314	2,358	2,312	2,332	779,100	2,332
2018-08-31	2,327	2,335	2,309	2,312	883,600	2,312
2018-08-30	2,396	2,396	2,356	2,368	472,000	2,368
2018-08-29	2,360	2,411	2,356	2,369	849,400	2,369
2018-08-28	2,378	2,396	2,350	2,372	665,100	2,372
2018-08-27	2,335	2,356	2,322	2,353	548,500	2,353
2018-08-24	2,344	2,344	2,309	2,316	412,500	2,316
2018-08-23	2,313	2,326	2,299	2,321	506,900	2,321
2018-08-22	2,271	2,312	2,262	2,310	681,300	2,310
2018-08-21	2,262	2,270	2,235	2,260	553,700	2,260
2018-08-20	2,284	2,298	2,259	2,272	491,200	2,272
2018-08-17	2,255	2,293	2,244	2,274	659,400	2,274
2018-08-16	2,266	2,280	2,226	2,270	727,300	2,270
2018-08-15	2,398	2,408	2,307	2,315	818,800	2,315
2018-08-14	2,375	2,400	2,351	2,392	540,500	2,392
2018-08-13	2,411	2,425	2,346	2,368	901,300	2,368
2018-08-10	2,491	2,502	2,434	2,447	859,500	2,447
2018-08-09	2,450	2,503	2,442	2,499	1,270,500	2,499
2018-08-08	2,504	2,515	2,454	2,457	836,400	2,457
2018-08-07	2,498	2,518	2,472	2,500	757,300	2,500
2018-08-06	2,452	2,539	2,451	2,504	1,244,100	2,504
2018-08-03	2,544	2,586	2,370	2,435	1,358,500	2,435
2018-08-02	2,543	2,554	2,488	2,525	632,300	2,525
2018-08-01	2,529	2,569	2,518	2,566	526,100	2,566
2018-07-31	2,488	2,518	2,467	2,490	779,400	2,490
2018-07-30	2,541	2,541	2,485	2,495	662,400	2,495
2018-07-27	2,560	2,569	2,539	2,562	347,000	2,562
2018-07-26	2,550	2,569	2,536	2,551	572,800	2,551
2018-07-25	2,480	2,519	2,468	2,519	460,000	2,519
2018-07-24	2,469	2,487	2,438	2,473	494,800	2,473
2018-07-23	2,480	2,480	2,451	2,474	534,300	2,474
2018-07-20	2,539	2,563	2,484	2,502	476,100	2,502
2018-07-19	2,527	2,554	2,512	2,532	564,600	2,532
2018-07-18	2,565	2,578	2,524	2,525	719,400	2,525
2018-07-17	2,485	2,558	2,485	2,524	969,600	2,524
2018-07-13	2,427	2,478	2,427	2,473	648,700	2,473
2018-07-12	2,408	2,464	2,406	2,414	885,700	2,414
2018-07-11	2,454	2,463	2,414	2,451	768,000	2,451
2018-07-10	2,505	2,514	2,484	2,487	1,232,000	2,487
2018-07-09	2,506	2,514	2,464	2,508	536,100	2,508
2018-07-06	2,428	2,509	2,421	2,490	898,200	2,490
2018-07-05	2,441	2,458	2,397	2,403	586,800	2,403
2018-07-04	2,425	2,446	2,417	2,435	340,500	2,435
2018-07-03	2,449	2,477	2,427	2,445	361,300	2,445
2018-07-02	2,517	2,534	2,456	2,458	516,500	2,458
2018-06-29	2,498	2,514	2,463	2,510	630,300	2,510
2018-06-28	2,461	2,494	2,445	2,493	674,000	2,493
2018-06-27	2,496	2,496	2,449	2,467	421,000	2,467
2018-06-26	2,431	2,491	2,406	2,487	611,300	2,487
2018-06-25	2,501	2,516	2,462	2,468	428,800	2,468
2018-06-22	2,472	2,501	2,461	2,482	606,700	2,482
2018-06-21	2,509	2,549	2,484	2,506	684,100	2,506
2018-06-20	2,545	2,552	2,481	2,547	841,400	2,547
2018-06-19	2,622	2,630	2,549	2,552	695,100	2,552
2018-06-18	2,692	2,697	2,639	2,665	359,100	2,665
2018-06-15	2,740	2,746	2,693	2,712	961,600	2,712
2018-06-14	2,750	2,750	2,713	2,725	678,600	2,725
2018-06-13	2,793	2,802	2,771	2,790	584,300	2,790
2018-06-12	2,850	2,850	2,789	2,828	547,500	2,828
2018-06-11	2,788	2,835	2,784	2,823	518,300	2,823
2018-06-08	2,827	2,852	2,814	2,818	891,800	2,818
2018-06-07	2,869	2,896	2,858	2,877	646,700	2,877
2018-06-06	2,840	2,859	2,830	2,845	487,200	2,845
2018-06-05	2,886	2,898	2,850	2,861	616,900	2,861
2018-06-04	2,849	2,877	2,800	2,863	577,400	2,863
2018-06-01	2,840	2,842	2,743	2,803	951,000	2,803
2018-05-31	2,756	2,788	2,736	2,781	1,736,800	2,781
2018-05-30	2,756	2,809	2,747	2,754	749,400	2,754
2018-05-29	2,828	2,865	2,800	2,821	603,700	2,821
2018-05-28	2,862	2,869	2,821	2,833	885,000	2,833
2018-05-25	2,901	2,963	2,890	2,899	786,100	2,899
2018-05-24	2,960	2,969	2,861	2,868	867,000	2,868
2018-05-23	2,938	2,999	2,932	2,955	958,400	2,955
2018-05-22	2,929	2,950	2,916	2,935	409,800	2,935
2018-05-21	2,947	2,955	2,914	2,940	391,300	2,940
2018-05-18	2,942	2,950	2,912	2,933	469,400	2,933
2018-05-17	2,900	2,976	2,876	2,951	801,500	2,951
2018-05-16	2,858	2,889	2,836	2,882	756,900	2,882
2018-05-15	2,862	2,900	2,813	2,852	976,100	2,852
2018-05-14	2,862	2,873	2,788	2,832	682,300	2,832
2018-05-11	2,802	2,891	2,802	2,885	1,468,100	2,885
2018-05-10	2,626	2,830	2,621	2,798	2,038,400	2,798
2018-05-09	2,536	2,624	2,456	2,620	1,540,700	2,620
2018-05-08	2,518	2,562	2,510	2,532	631,400	2,532
2018-05-07	2,570	2,570	2,463	2,523	1,017,700	2,523
2018-05-02	2,566	2,588	2,549	2,566	600,800	2,566
2018-05-01	2,559	2,559	2,508	2,541	518,300	2,541
2018-04-27	2,596	2,601	2,557	2,574	709,900	2,574
2018-04-26	2,580	2,590	2,560	2,580	498,700	2,580
2018-04-25	2,598	2,598	2,540	2,574	579,700	2,574
2018-04-24	2,637	2,637	2,601	2,617	682,100	2,617
2018-04-23	2,644	2,644	2,604	2,622	537,300	2,622
2018-04-20	2,655	2,655	2,603	2,635	841,700	2,635
2018-04-19	2,668	2,684	2,648	2,673	729,700	2,673
2018-04-18	2,591	2,622	2,576	2,618	627,700	2,618
2018-04-17	2,584	2,601	2,557	2,575	638,600	2,575
2018-04-16	2,599	2,599	2,536	2,561	785,300	2,561
2018-04-13	2,579	2,619	2,573	2,599	712,200	2,599
2018-04-12	2,582	2,605	2,545	2,565	1,048,600	2,565
2018-04-11	2,545	2,571	2,523	2,553	610,800	2,553
2018-04-10	2,443	2,517	2,432	2,510	598,300	2,510
2018-04-09	2,471	2,486	2,435	2,459	733,000	2,459
2018-04-06	2,500	2,516	2,473	2,474	539,000	2,474
2018-04-05	2,520	2,520	2,461	2,489	1,095,300	2,489
2018-04-04	2,528	2,528	2,496	2,509	809,400	2,509
2018-04-03	2,513	2,525	2,495	2,514	623,500	2,514
2018-03-30	2,554	2,563	2,519	2,549	590,100	2,549
2018-03-29	2,538	2,561	2,490	2,521	737,000	2,521
2018-03-28	2,489	2,510	2,462	2,507	734,600	2,507
2018-03-27	2,511	2,563	2,511	2,557	1,088,700	2,557
2018-03-26	2,372	2,468	2,371	2,468	881,200	2,468
2018-03-23	2,436	2,450	2,399	2,404	1,087,900	2,404
2018-03-22	2,558	2,564	2,506	2,532	779,300	2,532
2018-03-20	2,512	2,564	2,504	2,558	695,500	2,558
2018-03-19	2,582	2,604	2,531	2,537	564,400	2,537
2018-03-16	2,628	2,641	2,596	2,604	1,114,900	2,604
2018-03-15	2,619	2,644	2,570	2,638	764,500	2,638
2018-03-14	2,608	2,674	2,604	2,631	736,200	2,631
2018-03-13	2,613	2,635	2,597	2,635	667,700	2,635
2018-03-12	2,652	2,665	2,626	2,651	737,900	2,651
2018-03-09	2,591	2,631	2,578	2,591	989,300	2,591
2018-03-08	2,591	2,606	2,568	2,576	782,800	2,576
2018-03-07	2,550	2,599	2,542	2,552	1,183,900	2,552
2018-03-06	2,570	2,620	2,567	2,567	1,069,600	2,567
2018-03-05	2,523	2,544	2,497	2,498	695,100	2,498
2018-03-02	2,550	2,578	2,540	2,554	929,400	2,554
2018-03-01	2,685	2,685	2,602	2,616	1,010,500	2,616
2018-02-28	2,665	2,697	2,660	2,680	1,679,500	2,680
2018-02-27	2,650	2,680	2,630	2,676	640,400	2,676
2018-02-26	2,661	2,665	2,616	2,626	686,500	2,626
2018-02-23	2,600	2,627	2,598	2,622	682,300	2,622
2018-02-22	2,613	2,615	2,561	2,599	853,700	2,599
2018-02-21	2,665	2,690	2,640	2,648	1,298,800	2,648
2018-02-20	2,651	2,651	2,590	2,612	847,400	2,612
2018-02-19	2,633	2,669	2,610	2,666	671,200	2,666
2018-02-16	2,614	2,636	2,591	2,624	793,700	2,624
2018-02-15	2,591	2,612	2,560	2,575	573,200	2,575
2018-02-14	2,597	2,614	2,549	2,565	720,900	2,565
2018-02-13	2,716	2,726	2,588	2,594	1,058,100	2,594
2018-02-09	2,671	2,685	2,611	2,666	1,430,300	2,666
2018-02-08	2,801	2,814	2,745	2,782	869,800	2,782
2018-02-07	2,942	2,942	2,761	2,765	1,346,200	2,765
2018-02-06	2,784	2,883	2,666	2,800	1,361,900	2,800
2018-02-05	3,000	3,030	2,977	2,984	830,900	2,984
2018-02-02	3,095	3,125	3,055	3,105	629,600	3,105
2018-02-01	3,105	3,140	3,065	3,130	563,200	3,130
2018-01-31	3,095	3,125	3,075	3,080	624,000	3,080
2018-01-30	3,210	3,215	3,115	3,115	699,800	3,115
2018-01-29	3,145	3,240	3,140	3,225	706,900	3,225
2018-01-26	3,140	3,180	3,135	3,155	659,700	3,155
2018-01-25	3,165	3,190	3,125	3,135	534,500	3,135
2018-01-24	3,210	3,230	3,170	3,170	621,300	3,170
2018-01-23	3,225	3,240	3,190	3,220	493,200	3,220
2018-01-22	3,240	3,255	3,210	3,230	342,600	3,230
2018-01-19	3,205	3,240	3,165	3,235	811,500	3,235
2018-01-18	3,350	3,370	3,190	3,195	1,300,600	3,195
2018-01-17	3,310	3,340	3,280	3,290	648,000	3,290
2018-01-16	3,330	3,365	3,315	3,355	377,500	3,355
2018-01-15	3,395	3,400	3,330	3,330	361,000	3,330
2018-01-12	3,400	3,430	3,340	3,380	688,300	3,380
2018-01-11	3,350	3,400	3,345	3,390	983,100	3,390
2018-01-10	3,390	3,410	3,335	3,380	846,200	3,380
2018-01-09	3,535	3,535	3,400	3,430	793,900	3,430
2018-01-05	3,545	3,555	3,450	3,495	1,104,300	3,495
2018-01-04	3,345	3,415	3,330	3,415	887,300	3,415

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31