1. HOME >
  2. 株価時系列 >
  3. 4182 >
  4. 2019年

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
2019-12-301,6711,6831,6461,674776,3001,674
2019-12-271,6881,6971,6771,682470,4001,682
2019-12-261,6501,6781,6481,676401,1001,676
2019-12-251,6821,6851,6471,654481,4001,654
2019-12-241,6871,7021,6841,690443,1001,690
2019-12-231,7001,7071,6841,687666,9001,687
2019-12-201,7021,7051,6881,691782,1001,691
2019-12-191,6981,7021,6841,693762,5001,693
2019-12-181,7171,7191,6951,698836,4001,698
2019-12-171,7271,7291,7141,720774,1001,720
2019-12-161,7251,7291,7011,706569,0001,706
2019-12-131,7281,7411,7161,7301,283,4001,730
2019-12-121,6901,6981,6791,679777,1001,679
2019-12-111,6721,6911,6681,679865,0001,679
2019-12-101,6961,6961,6701,677961,0001,677
2019-12-091,6951,7011,6851,695850,7001,695
2019-12-061,6811,6861,6621,679910,6001,679
2019-12-051,6811,6841,6651,6741,131,0001,674
2019-12-041,6661,6741,6561,667942,7001,667
2019-12-031,6841,7071,6671,694986,3001,694
2019-12-021,7201,7411,7201,724915,1001,724
2019-11-291,6951,7291,6861,7121,800,8001,712
2019-11-281,6931,7041,6811,684916,6001,684
2019-11-271,6601,6971,6591,6891,157,2001,689
2019-11-261,6801,7041,6411,6411,836,1001,641
2019-11-251,6691,6781,6491,649917,7001,649
2019-11-221,6401,6751,6371,6541,229,3001,654
2019-11-211,6201,6471,6011,6321,038,1001,632
2019-11-201,6271,6661,6221,6351,059,8001,635
2019-11-191,6301,6461,6121,639926,0001,639
2019-11-181,6351,6411,6241,633494,8001,633
2019-11-151,6181,6461,6171,640696,7001,640
2019-11-141,6371,6421,6151,615933,2001,615
2019-11-131,6721,6741,6531,6541,017,8001,654
2019-11-121,6731,6951,6681,693979,9001,693
2019-11-111,6971,7071,6661,681920,1001,681
2019-11-081,6831,6921,6641,6821,002,7001,682
2019-11-071,6671,6791,6541,6771,216,4001,677
2019-11-061,6281,6851,6251,6782,096,6001,678
2019-11-051,5581,6601,5471,6292,206,4001,629
2019-11-011,5171,5301,5091,525685,9001,525
2019-10-311,5281,5471,5181,543977,3001,543
2019-10-301,5481,5591,5321,5351,684,9001,535
2019-10-291,5291,5481,5241,546898,5001,546
2019-10-281,5301,5311,5151,516599,3001,516
2019-10-251,5231,5271,5051,519947,6001,519
2019-10-241,5321,5361,5211,526946,5001,526
2019-10-231,5491,5561,5221,5301,128,3001,530
2019-10-211,5231,5331,5071,524785,0001,524
2019-10-181,5071,5231,5031,510918,3001,510
2019-10-171,4981,5061,4841,498883,1001,498
2019-10-161,5371,5481,4781,4811,446,2001,481
2019-10-151,5301,5391,4971,5051,353,6001,505
2019-10-111,4891,5011,4731,4981,537,8001,498
2019-10-101,4381,4591,4311,4591,254,4001,459
2019-10-091,4101,4351,4051,435970,3001,435
2019-10-081,4141,4391,4141,426974,2001,426
2019-10-071,4081,4161,3961,402875,4001,402
2019-10-041,3971,4081,3871,408924,0001,408
2019-10-031,4021,4171,3871,397892,5001,397
2019-10-021,4271,4581,4211,448855,3001,448
2019-10-011,4471,4661,4371,445991,7001,445
2019-09-301,4341,4501,4171,4421,328,6001,442
2019-09-271,4401,4401,4061,4341,509,9001,434
2019-09-261,4751,4881,4601,4681,363,9001,468
2019-09-251,4401,4541,4291,4501,324,3001,450
2019-09-241,4511,4611,4421,4551,243,5001,455
2019-09-201,4691,4711,4471,4651,330,5001,465
2019-09-191,4651,4801,4621,4651,203,4001,465
2019-09-181,4631,4631,4431,4571,227,9001,457
2019-09-171,4381,4721,4361,4651,482,4001,465
2019-09-131,4491,4541,4261,4491,438,3001,449
2019-09-121,4321,4491,4211,4371,589,8001,437
2019-09-111,4021,4131,3841,4021,268,1001,402
2019-09-101,3131,3631,3121,3601,369,3001,360
2019-09-091,3001,3041,2871,301560,7001,301
2019-09-061,2941,3111,2931,303953,7001,303
2019-09-051,2641,2961,2581,284731,4001,284
2019-09-041,2781,2801,2521,253711,0001,253
2019-09-031,2751,2941,2731,284544,8001,284
2019-09-021,3001,3001,2721,281646,5001,281
2019-08-301,2751,2861,2621,2781,228,3001,278
2019-08-291,2371,2431,2261,241536,6001,241
2019-08-281,2261,2351,2241,232503,7001,232
2019-08-271,2051,2281,2041,222883,1001,222
2019-08-261,1871,1961,1811,187945,8001,187
2019-08-231,2111,2301,2091,214557,9001,214
2019-08-221,2101,2211,2041,213515,9001,213
2019-08-211,2021,2121,2011,2051,121,8001,205
2019-08-201,2311,2391,2221,239934,7001,239
2019-08-191,2441,2531,2401,240852,7001,240
2019-08-161,2041,2251,1991,222690,2001,222
2019-08-151,1991,2201,1901,215656,4001,215
2019-08-141,2331,2401,2101,235924,5001,235
2019-08-131,2041,2111,1941,204809,0001,204
2019-08-091,2201,2281,2081,218909,8001,218
2019-08-081,2201,2281,2051,214919,9001,214
2019-08-071,2651,2651,2321,232943,2001,232
2019-08-061,2381,2721,2261,2701,225,3001,270
2019-08-051,2951,2961,2551,2871,523,5001,287
2019-08-021,3931,3941,3051,3321,991,8001,332
2019-08-011,4431,4431,4211,423655,4001,423
2019-07-311,4491,4701,4461,4581,089,8001,458
2019-07-301,4281,4481,4241,443895,1001,443
2019-07-291,4281,4281,4071,416434,4001,416
2019-07-261,4401,4471,4201,435669,1001,435
2019-07-251,4631,4671,4521,463529,3001,463
2019-07-241,4601,4671,4421,453871,6001,453
2019-07-231,4311,4731,4261,4601,257,9001,460
2019-07-221,4231,4511,4121,421800,2001,421
2019-07-191,3751,4161,3721,410783,4001,410
2019-07-181,4091,4201,3721,3821,360,0001,382
2019-07-171,4131,4541,4091,4391,343,4001,439
2019-07-161,4251,4311,4071,416911,5001,416
2019-07-121,4131,4421,4111,433820,9001,433
2019-07-111,3811,4081,3781,4061,562,2001,406
2019-07-101,4161,4261,4061,4111,017,6001,411
2019-07-091,4501,4621,4311,438949,5001,438
2019-07-081,4591,4801,4591,468531,2001,468
2019-07-051,4681,4751,4641,468396,4001,468
2019-07-041,4681,4731,4571,467451,8001,467
2019-07-031,4651,4671,4471,456663,9001,456
2019-07-021,4921,4941,4721,491787,1001,491
2019-07-011,4661,4961,4461,496841,7001,496
2019-06-281,4341,4451,4201,436725,7001,436
2019-06-271,4031,4471,4031,444994,1001,444
2019-06-261,4241,4351,4041,405807,3001,405
2019-06-251,4281,4311,4081,409677,0001,409
2019-06-241,4071,4381,4051,433718,4001,433
2019-06-211,4051,4531,3921,4262,532,3001,426
2019-06-201,4201,4231,3881,413865,1001,413
2019-06-191,3991,4411,3991,4281,074,3001,428
2019-06-181,3641,3871,3591,369980,5001,369
2019-06-171,3901,3951,3641,364852,5001,364
2019-06-141,3891,4051,3681,3991,228,2001,399
2019-06-131,4121,4201,3961,407908,6001,407
2019-06-121,4161,4291,4051,416666,3001,416
2019-06-111,4121,4411,4071,429727,1001,429
2019-06-101,4191,4241,4001,411646,2001,411
2019-06-071,3921,4061,3831,401606,2001,401
2019-06-061,3951,4051,3841,387632,6001,387
2019-06-051,4191,4201,3921,407859,7001,407
2019-06-041,3811,3941,3661,390835,7001,390
2019-06-031,3291,3561,3221,351732,1001,351
2019-05-311,3641,3671,3451,355969,1001,355
2019-05-301,3451,3781,3421,372849,5001,372
2019-05-291,3491,3601,3341,3541,036,3001,354
2019-05-281,3501,3661,3481,365805,3001,365
2019-05-271,3471,3721,3421,350499,5001,350
2019-05-241,3211,3541,3121,346981,2001,346
2019-05-231,3541,3561,3291,3381,017,8001,338
2019-05-221,4121,4231,3741,374950,3001,374
2019-05-211,3521,3991,3421,3851,286,5001,385
2019-05-201,3961,4041,3701,373676,9001,373
2019-05-171,3941,4041,3781,397932,2001,397
2019-05-161,3821,3891,3511,364907,9001,364
2019-05-151,4221,4231,3811,3981,197,9001,398
2019-05-141,4001,4231,3511,4151,101,9001,415
2019-05-131,4701,5001,4151,4231,708,1001,423
2019-05-101,4691,4901,4601,474928,1001,474
2019-05-091,4901,4901,4581,469983,8001,469
2019-05-081,5541,5551,5031,503986,7001,503
2019-05-071,6611,6681,5761,5811,095,5001,581
2019-04-261,6771,6781,6461,660774,4001,660
2019-04-251,6461,7081,6411,7031,177,3001,703
2019-04-241,6451,6591,6301,6401,185,0001,640
2019-04-231,6321,6481,6241,632705,5001,632
2019-04-221,6271,6321,6081,623305,7001,623
2019-04-191,6471,6511,6281,634391,1001,634
2019-04-181,6611,6721,6281,629640,8001,629
2019-04-171,6441,6631,6291,650912,6001,650
2019-04-161,6781,6901,6521,652854,1001,652
2019-04-151,6781,7031,6641,699779,1001,699
2019-04-121,6481,6501,6331,638418,0001,638
2019-04-111,6481,6531,6291,649384,5001,649
2019-04-101,6561,6611,6371,657673,4001,657
2019-04-091,6831,7001,6721,691484,5001,691
2019-04-081,7151,7151,6851,696494,4001,696
2019-04-051,6861,7151,6741,711630,8001,711
2019-04-041,7101,7171,6931,697541,8001,697
2019-04-031,6721,6981,6651,697646,1001,697
2019-04-021,6771,6891,6601,675644,4001,675
2019-04-011,5941,6781,5941,6601,030,4001,660
2019-03-291,6111,6131,5731,579902,7001,579
2019-03-281,6301,6301,5791,595678,6001,595
2019-03-271,6311,6501,6151,6441,022,5001,644
2019-03-261,6251,6691,6101,6631,074,0001,663
2019-03-251,6111,6151,5751,6001,011,3001,600
2019-03-221,6611,6661,6441,659727,5001,659
2019-03-201,6871,6901,6611,669482,2001,669
2019-03-191,6581,6841,6381,680778,0001,680
2019-03-181,6581,6751,6511,665620,7001,665
2019-03-151,6211,6541,6141,642791,1001,642
2019-03-141,6511,6641,6241,624551,0001,624
2019-03-131,6481,6641,6341,637781,0001,637
2019-03-121,6501,6851,6451,670709,6001,670
2019-03-111,6241,6341,6071,629624,8001,629
2019-03-081,6341,6461,6041,604933,6001,604
2019-03-071,6701,6731,6521,657683,1001,657
2019-03-061,6711,6951,6631,691660,8001,691
2019-03-051,6901,6931,6671,672849,9001,672
2019-03-041,6961,7081,6841,704533,6001,704
2019-03-011,7051,7131,6711,677910,2001,677
2019-02-281,7471,7501,7011,702905,7001,702
2019-02-271,7521,7641,7361,7361,023,9001,736
2019-02-261,7351,7601,7221,743709,5001,743
2019-02-251,7881,7961,7621,765436,6001,765
2019-02-221,7571,7751,7491,768399,2001,768
2019-02-211,7951,7951,7681,769562,1001,769
2019-02-201,7911,8141,7881,792876,4001,792
2019-02-191,7891,8041,7861,788648,7001,788
2019-02-181,8001,8111,7911,800589,7001,800
2019-02-151,7531,7821,7471,752434,8001,752
2019-02-141,7891,8151,7741,774644,8001,774
2019-02-131,7861,7891,7561,776716,5001,776
2019-02-121,6871,7671,6651,7511,298,7001,751
2019-02-081,7271,7361,6441,6591,603,0001,659
2019-02-071,7321,7921,7171,7591,321,9001,759
2019-02-061,7471,7511,7041,7101,294,4001,710
2019-02-051,7431,7531,7271,740675,2001,740
2019-02-041,7151,7361,7151,731660,9001,731
2019-02-011,7001,7171,6861,707862,7001,707
2019-01-311,7051,7331,6981,715868,9001,715
2019-01-301,6921,7001,6631,6771,477,1001,677
2019-01-291,7021,7051,6671,6811,010,5001,681
2019-01-281,7231,7461,7041,709715,9001,709
2019-01-251,6521,7161,6481,7161,401,9001,716
2019-01-241,7141,7251,6911,715846,4001,715
2019-01-231,7061,7221,6871,711921,4001,711
2019-01-221,7691,7731,7231,730649,5001,730
2019-01-211,7281,7721,7211,7641,018,3001,764
2019-01-181,7061,7231,6931,7111,011,1001,711
2019-01-171,6851,6961,6631,6761,073,0001,676
2019-01-161,7181,7361,6881,713772,4001,713
2019-01-151,6921,7371,6811,7181,049,6001,718
2019-01-111,6551,7021,6491,6921,332,9001,692
2019-01-101,6761,6971,6551,679949,1001,679
2019-01-091,6931,6961,6321,6771,510,3001,677
2019-01-081,6801,7211,6751,700958,5001,700
2019-01-071,6561,7131,6531,6771,309,0001,677
2019-01-041,5981,6121,5301,5901,651,9001,590

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