4182 三菱ガス化学(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,671	1,683	1,646	1,674	776,300	1,674
2019-12-27	1,688	1,697	1,677	1,682	470,400	1,682
2019-12-26	1,650	1,678	1,648	1,676	401,100	1,676
2019-12-25	1,682	1,685	1,647	1,654	481,400	1,654
2019-12-24	1,687	1,702	1,684	1,690	443,100	1,690
2019-12-23	1,700	1,707	1,684	1,687	666,900	1,687
2019-12-20	1,702	1,705	1,688	1,691	782,100	1,691
2019-12-19	1,698	1,702	1,684	1,693	762,500	1,693
2019-12-18	1,717	1,719	1,695	1,698	836,400	1,698
2019-12-17	1,727	1,729	1,714	1,720	774,100	1,720
2019-12-16	1,725	1,729	1,701	1,706	569,000	1,706
2019-12-13	1,728	1,741	1,716	1,730	1,283,400	1,730
2019-12-12	1,690	1,698	1,679	1,679	777,100	1,679
2019-12-11	1,672	1,691	1,668	1,679	865,000	1,679
2019-12-10	1,696	1,696	1,670	1,677	961,000	1,677
2019-12-09	1,695	1,701	1,685	1,695	850,700	1,695
2019-12-06	1,681	1,686	1,662	1,679	910,600	1,679
2019-12-05	1,681	1,684	1,665	1,674	1,131,000	1,674
2019-12-04	1,666	1,674	1,656	1,667	942,700	1,667
2019-12-03	1,684	1,707	1,667	1,694	986,300	1,694
2019-12-02	1,720	1,741	1,720	1,724	915,100	1,724
2019-11-29	1,695	1,729	1,686	1,712	1,800,800	1,712
2019-11-28	1,693	1,704	1,681	1,684	916,600	1,684
2019-11-27	1,660	1,697	1,659	1,689	1,157,200	1,689
2019-11-26	1,680	1,704	1,641	1,641	1,836,100	1,641
2019-11-25	1,669	1,678	1,649	1,649	917,700	1,649
2019-11-22	1,640	1,675	1,637	1,654	1,229,300	1,654
2019-11-21	1,620	1,647	1,601	1,632	1,038,100	1,632
2019-11-20	1,627	1,666	1,622	1,635	1,059,800	1,635
2019-11-19	1,630	1,646	1,612	1,639	926,000	1,639
2019-11-18	1,635	1,641	1,624	1,633	494,800	1,633
2019-11-15	1,618	1,646	1,617	1,640	696,700	1,640
2019-11-14	1,637	1,642	1,615	1,615	933,200	1,615
2019-11-13	1,672	1,674	1,653	1,654	1,017,800	1,654
2019-11-12	1,673	1,695	1,668	1,693	979,900	1,693
2019-11-11	1,697	1,707	1,666	1,681	920,100	1,681
2019-11-08	1,683	1,692	1,664	1,682	1,002,700	1,682
2019-11-07	1,667	1,679	1,654	1,677	1,216,400	1,677
2019-11-06	1,628	1,685	1,625	1,678	2,096,600	1,678
2019-11-05	1,558	1,660	1,547	1,629	2,206,400	1,629
2019-11-01	1,517	1,530	1,509	1,525	685,900	1,525
2019-10-31	1,528	1,547	1,518	1,543	977,300	1,543
2019-10-30	1,548	1,559	1,532	1,535	1,684,900	1,535
2019-10-29	1,529	1,548	1,524	1,546	898,500	1,546
2019-10-28	1,530	1,531	1,515	1,516	599,300	1,516
2019-10-25	1,523	1,527	1,505	1,519	947,600	1,519
2019-10-24	1,532	1,536	1,521	1,526	946,500	1,526
2019-10-23	1,549	1,556	1,522	1,530	1,128,300	1,530
2019-10-21	1,523	1,533	1,507	1,524	785,000	1,524
2019-10-18	1,507	1,523	1,503	1,510	918,300	1,510
2019-10-17	1,498	1,506	1,484	1,498	883,100	1,498
2019-10-16	1,537	1,548	1,478	1,481	1,446,200	1,481
2019-10-15	1,530	1,539	1,497	1,505	1,353,600	1,505
2019-10-11	1,489	1,501	1,473	1,498	1,537,800	1,498
2019-10-10	1,438	1,459	1,431	1,459	1,254,400	1,459
2019-10-09	1,410	1,435	1,405	1,435	970,300	1,435
2019-10-08	1,414	1,439	1,414	1,426	974,200	1,426
2019-10-07	1,408	1,416	1,396	1,402	875,400	1,402
2019-10-04	1,397	1,408	1,387	1,408	924,000	1,408
2019-10-03	1,402	1,417	1,387	1,397	892,500	1,397
2019-10-02	1,427	1,458	1,421	1,448	855,300	1,448
2019-10-01	1,447	1,466	1,437	1,445	991,700	1,445
2019-09-30	1,434	1,450	1,417	1,442	1,328,600	1,442
2019-09-27	1,440	1,440	1,406	1,434	1,509,900	1,434
2019-09-26	1,475	1,488	1,460	1,468	1,363,900	1,468
2019-09-25	1,440	1,454	1,429	1,450	1,324,300	1,450
2019-09-24	1,451	1,461	1,442	1,455	1,243,500	1,455
2019-09-20	1,469	1,471	1,447	1,465	1,330,500	1,465
2019-09-19	1,465	1,480	1,462	1,465	1,203,400	1,465
2019-09-18	1,463	1,463	1,443	1,457	1,227,900	1,457
2019-09-17	1,438	1,472	1,436	1,465	1,482,400	1,465
2019-09-13	1,449	1,454	1,426	1,449	1,438,300	1,449
2019-09-12	1,432	1,449	1,421	1,437	1,589,800	1,437
2019-09-11	1,402	1,413	1,384	1,402	1,268,100	1,402
2019-09-10	1,313	1,363	1,312	1,360	1,369,300	1,360
2019-09-09	1,300	1,304	1,287	1,301	560,700	1,301
2019-09-06	1,294	1,311	1,293	1,303	953,700	1,303
2019-09-05	1,264	1,296	1,258	1,284	731,400	1,284
2019-09-04	1,278	1,280	1,252	1,253	711,000	1,253
2019-09-03	1,275	1,294	1,273	1,284	544,800	1,284
2019-09-02	1,300	1,300	1,272	1,281	646,500	1,281
2019-08-30	1,275	1,286	1,262	1,278	1,228,300	1,278
2019-08-29	1,237	1,243	1,226	1,241	536,600	1,241
2019-08-28	1,226	1,235	1,224	1,232	503,700	1,232
2019-08-27	1,205	1,228	1,204	1,222	883,100	1,222
2019-08-26	1,187	1,196	1,181	1,187	945,800	1,187
2019-08-23	1,211	1,230	1,209	1,214	557,900	1,214
2019-08-22	1,210	1,221	1,204	1,213	515,900	1,213
2019-08-21	1,202	1,212	1,201	1,205	1,121,800	1,205
2019-08-20	1,231	1,239	1,222	1,239	934,700	1,239
2019-08-19	1,244	1,253	1,240	1,240	852,700	1,240
2019-08-16	1,204	1,225	1,199	1,222	690,200	1,222
2019-08-15	1,199	1,220	1,190	1,215	656,400	1,215
2019-08-14	1,233	1,240	1,210	1,235	924,500	1,235
2019-08-13	1,204	1,211	1,194	1,204	809,000	1,204
2019-08-09	1,220	1,228	1,208	1,218	909,800	1,218
2019-08-08	1,220	1,228	1,205	1,214	919,900	1,214
2019-08-07	1,265	1,265	1,232	1,232	943,200	1,232
2019-08-06	1,238	1,272	1,226	1,270	1,225,300	1,270
2019-08-05	1,295	1,296	1,255	1,287	1,523,500	1,287
2019-08-02	1,393	1,394	1,305	1,332	1,991,800	1,332
2019-08-01	1,443	1,443	1,421	1,423	655,400	1,423
2019-07-31	1,449	1,470	1,446	1,458	1,089,800	1,458
2019-07-30	1,428	1,448	1,424	1,443	895,100	1,443
2019-07-29	1,428	1,428	1,407	1,416	434,400	1,416
2019-07-26	1,440	1,447	1,420	1,435	669,100	1,435
2019-07-25	1,463	1,467	1,452	1,463	529,300	1,463
2019-07-24	1,460	1,467	1,442	1,453	871,600	1,453
2019-07-23	1,431	1,473	1,426	1,460	1,257,900	1,460
2019-07-22	1,423	1,451	1,412	1,421	800,200	1,421
2019-07-19	1,375	1,416	1,372	1,410	783,400	1,410
2019-07-18	1,409	1,420	1,372	1,382	1,360,000	1,382
2019-07-17	1,413	1,454	1,409	1,439	1,343,400	1,439
2019-07-16	1,425	1,431	1,407	1,416	911,500	1,416
2019-07-12	1,413	1,442	1,411	1,433	820,900	1,433
2019-07-11	1,381	1,408	1,378	1,406	1,562,200	1,406
2019-07-10	1,416	1,426	1,406	1,411	1,017,600	1,411
2019-07-09	1,450	1,462	1,431	1,438	949,500	1,438
2019-07-08	1,459	1,480	1,459	1,468	531,200	1,468
2019-07-05	1,468	1,475	1,464	1,468	396,400	1,468
2019-07-04	1,468	1,473	1,457	1,467	451,800	1,467
2019-07-03	1,465	1,467	1,447	1,456	663,900	1,456
2019-07-02	1,492	1,494	1,472	1,491	787,100	1,491
2019-07-01	1,466	1,496	1,446	1,496	841,700	1,496
2019-06-28	1,434	1,445	1,420	1,436	725,700	1,436
2019-06-27	1,403	1,447	1,403	1,444	994,100	1,444
2019-06-26	1,424	1,435	1,404	1,405	807,300	1,405
2019-06-25	1,428	1,431	1,408	1,409	677,000	1,409
2019-06-24	1,407	1,438	1,405	1,433	718,400	1,433
2019-06-21	1,405	1,453	1,392	1,426	2,532,300	1,426
2019-06-20	1,420	1,423	1,388	1,413	865,100	1,413
2019-06-19	1,399	1,441	1,399	1,428	1,074,300	1,428
2019-06-18	1,364	1,387	1,359	1,369	980,500	1,369
2019-06-17	1,390	1,395	1,364	1,364	852,500	1,364
2019-06-14	1,389	1,405	1,368	1,399	1,228,200	1,399
2019-06-13	1,412	1,420	1,396	1,407	908,600	1,407
2019-06-12	1,416	1,429	1,405	1,416	666,300	1,416
2019-06-11	1,412	1,441	1,407	1,429	727,100	1,429
2019-06-10	1,419	1,424	1,400	1,411	646,200	1,411
2019-06-07	1,392	1,406	1,383	1,401	606,200	1,401
2019-06-06	1,395	1,405	1,384	1,387	632,600	1,387
2019-06-05	1,419	1,420	1,392	1,407	859,700	1,407
2019-06-04	1,381	1,394	1,366	1,390	835,700	1,390
2019-06-03	1,329	1,356	1,322	1,351	732,100	1,351
2019-05-31	1,364	1,367	1,345	1,355	969,100	1,355
2019-05-30	1,345	1,378	1,342	1,372	849,500	1,372
2019-05-29	1,349	1,360	1,334	1,354	1,036,300	1,354
2019-05-28	1,350	1,366	1,348	1,365	805,300	1,365
2019-05-27	1,347	1,372	1,342	1,350	499,500	1,350
2019-05-24	1,321	1,354	1,312	1,346	981,200	1,346
2019-05-23	1,354	1,356	1,329	1,338	1,017,800	1,338
2019-05-22	1,412	1,423	1,374	1,374	950,300	1,374
2019-05-21	1,352	1,399	1,342	1,385	1,286,500	1,385
2019-05-20	1,396	1,404	1,370	1,373	676,900	1,373
2019-05-17	1,394	1,404	1,378	1,397	932,200	1,397
2019-05-16	1,382	1,389	1,351	1,364	907,900	1,364
2019-05-15	1,422	1,423	1,381	1,398	1,197,900	1,398
2019-05-14	1,400	1,423	1,351	1,415	1,101,900	1,415
2019-05-13	1,470	1,500	1,415	1,423	1,708,100	1,423
2019-05-10	1,469	1,490	1,460	1,474	928,100	1,474
2019-05-09	1,490	1,490	1,458	1,469	983,800	1,469
2019-05-08	1,554	1,555	1,503	1,503	986,700	1,503
2019-05-07	1,661	1,668	1,576	1,581	1,095,500	1,581
2019-04-26	1,677	1,678	1,646	1,660	774,400	1,660
2019-04-25	1,646	1,708	1,641	1,703	1,177,300	1,703
2019-04-24	1,645	1,659	1,630	1,640	1,185,000	1,640
2019-04-23	1,632	1,648	1,624	1,632	705,500	1,632
2019-04-22	1,627	1,632	1,608	1,623	305,700	1,623
2019-04-19	1,647	1,651	1,628	1,634	391,100	1,634
2019-04-18	1,661	1,672	1,628	1,629	640,800	1,629
2019-04-17	1,644	1,663	1,629	1,650	912,600	1,650
2019-04-16	1,678	1,690	1,652	1,652	854,100	1,652
2019-04-15	1,678	1,703	1,664	1,699	779,100	1,699
2019-04-12	1,648	1,650	1,633	1,638	418,000	1,638
2019-04-11	1,648	1,653	1,629	1,649	384,500	1,649
2019-04-10	1,656	1,661	1,637	1,657	673,400	1,657
2019-04-09	1,683	1,700	1,672	1,691	484,500	1,691
2019-04-08	1,715	1,715	1,685	1,696	494,400	1,696
2019-04-05	1,686	1,715	1,674	1,711	630,800	1,711
2019-04-04	1,710	1,717	1,693	1,697	541,800	1,697
2019-04-03	1,672	1,698	1,665	1,697	646,100	1,697
2019-04-02	1,677	1,689	1,660	1,675	644,400	1,675
2019-04-01	1,594	1,678	1,594	1,660	1,030,400	1,660
2019-03-29	1,611	1,613	1,573	1,579	902,700	1,579
2019-03-28	1,630	1,630	1,579	1,595	678,600	1,595
2019-03-27	1,631	1,650	1,615	1,644	1,022,500	1,644
2019-03-26	1,625	1,669	1,610	1,663	1,074,000	1,663
2019-03-25	1,611	1,615	1,575	1,600	1,011,300	1,600
2019-03-22	1,661	1,666	1,644	1,659	727,500	1,659
2019-03-20	1,687	1,690	1,661	1,669	482,200	1,669
2019-03-19	1,658	1,684	1,638	1,680	778,000	1,680
2019-03-18	1,658	1,675	1,651	1,665	620,700	1,665
2019-03-15	1,621	1,654	1,614	1,642	791,100	1,642
2019-03-14	1,651	1,664	1,624	1,624	551,000	1,624
2019-03-13	1,648	1,664	1,634	1,637	781,000	1,637
2019-03-12	1,650	1,685	1,645	1,670	709,600	1,670
2019-03-11	1,624	1,634	1,607	1,629	624,800	1,629
2019-03-08	1,634	1,646	1,604	1,604	933,600	1,604
2019-03-07	1,670	1,673	1,652	1,657	683,100	1,657
2019-03-06	1,671	1,695	1,663	1,691	660,800	1,691
2019-03-05	1,690	1,693	1,667	1,672	849,900	1,672
2019-03-04	1,696	1,708	1,684	1,704	533,600	1,704
2019-03-01	1,705	1,713	1,671	1,677	910,200	1,677
2019-02-28	1,747	1,750	1,701	1,702	905,700	1,702
2019-02-27	1,752	1,764	1,736	1,736	1,023,900	1,736
2019-02-26	1,735	1,760	1,722	1,743	709,500	1,743
2019-02-25	1,788	1,796	1,762	1,765	436,600	1,765
2019-02-22	1,757	1,775	1,749	1,768	399,200	1,768
2019-02-21	1,795	1,795	1,768	1,769	562,100	1,769
2019-02-20	1,791	1,814	1,788	1,792	876,400	1,792
2019-02-19	1,789	1,804	1,786	1,788	648,700	1,788
2019-02-18	1,800	1,811	1,791	1,800	589,700	1,800
2019-02-15	1,753	1,782	1,747	1,752	434,800	1,752
2019-02-14	1,789	1,815	1,774	1,774	644,800	1,774
2019-02-13	1,786	1,789	1,756	1,776	716,500	1,776
2019-02-12	1,687	1,767	1,665	1,751	1,298,700	1,751
2019-02-08	1,727	1,736	1,644	1,659	1,603,000	1,659
2019-02-07	1,732	1,792	1,717	1,759	1,321,900	1,759
2019-02-06	1,747	1,751	1,704	1,710	1,294,400	1,710
2019-02-05	1,743	1,753	1,727	1,740	675,200	1,740
2019-02-04	1,715	1,736	1,715	1,731	660,900	1,731
2019-02-01	1,700	1,717	1,686	1,707	862,700	1,707
2019-01-31	1,705	1,733	1,698	1,715	868,900	1,715
2019-01-30	1,692	1,700	1,663	1,677	1,477,100	1,677
2019-01-29	1,702	1,705	1,667	1,681	1,010,500	1,681
2019-01-28	1,723	1,746	1,704	1,709	715,900	1,709
2019-01-25	1,652	1,716	1,648	1,716	1,401,900	1,716
2019-01-24	1,714	1,725	1,691	1,715	846,400	1,715
2019-01-23	1,706	1,722	1,687	1,711	921,400	1,711
2019-01-22	1,769	1,773	1,723	1,730	649,500	1,730
2019-01-21	1,728	1,772	1,721	1,764	1,018,300	1,764
2019-01-18	1,706	1,723	1,693	1,711	1,011,100	1,711
2019-01-17	1,685	1,696	1,663	1,676	1,073,000	1,676
2019-01-16	1,718	1,736	1,688	1,713	772,400	1,713
2019-01-15	1,692	1,737	1,681	1,718	1,049,600	1,718
2019-01-11	1,655	1,702	1,649	1,692	1,332,900	1,692
2019-01-10	1,676	1,697	1,655	1,679	949,100	1,679
2019-01-09	1,693	1,696	1,632	1,677	1,510,300	1,677
2019-01-08	1,680	1,721	1,675	1,700	958,500	1,700
2019-01-07	1,656	1,713	1,653	1,677	1,309,000	1,677
2019-01-04	1,598	1,612	1,530	1,590	1,651,900	1,590

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