4182 三菱ガス化学(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,366	2,385	2,335	2,369	432,700	2,369
2020-12-29	2,337	2,395	2,335	2,393	449,400	2,393
2020-12-28	2,350	2,363	2,327	2,339	529,000	2,339
2020-12-25	2,335	2,355	2,328	2,353	371,000	2,353
2020-12-24	2,273	2,309	2,273	2,291	322,500	2,291
2020-12-23	2,277	2,282	2,254	2,273	379,100	2,273
2020-12-22	2,334	2,341	2,280	2,280	509,800	2,280
2020-12-21	2,351	2,359	2,312	2,336	605,100	2,336
2020-12-18	2,283	2,329	2,277	2,329	1,123,700	2,329
2020-12-17	2,298	2,298	2,265	2,284	704,200	2,284
2020-12-16	2,321	2,336	2,299	2,310	510,700	2,310
2020-12-15	2,319	2,336	2,289	2,300	701,000	2,300
2020-12-14	2,309	2,322	2,295	2,304	563,200	2,304
2020-12-11	2,320	2,338	2,286	2,302	1,064,900	2,302
2020-12-10	2,333	2,360	2,309	2,330	848,100	2,330
2020-12-09	2,280	2,320	2,273	2,314	566,900	2,314
2020-12-08	2,273	2,293	2,259	2,269	770,300	2,269
2020-12-07	2,334	2,340	2,285	2,294	847,500	2,294
2020-12-04	2,319	2,340	2,303	2,316	930,900	2,316
2020-12-03	2,312	2,333	2,289	2,318	1,261,200	2,318
2020-12-02	2,234	2,277	2,221	2,262	970,700	2,262
2020-12-01	2,164	2,225	2,156	2,214	1,006,700	2,214
2020-11-30	2,247	2,247	2,185	2,214	2,733,300	2,214
2020-11-27	2,168	2,266	2,168	2,234	1,789,300	2,234
2020-11-26	2,092	2,159	2,086	2,147	1,475,700	2,147
2020-11-25	2,049	2,109	2,045	2,102	1,412,400	2,102
2020-11-24	1,983	2,032	1,975	2,009	1,156,000	2,009
2020-11-20	1,943	1,951	1,907	1,937	839,700	1,937
2020-11-19	1,913	1,966	1,900	1,951	957,300	1,951
2020-11-18	1,940	1,944	1,885	1,897	1,189,800	1,897
2020-11-17	1,911	1,915	1,870	1,900	1,057,700	1,900
2020-11-16	1,866	1,914	1,860	1,903	1,364,500	1,903
2020-11-13	1,833	1,846	1,796	1,819	899,400	1,819
2020-11-12	1,854	1,861	1,827	1,845	855,800	1,845
2020-11-11	1,858	1,880	1,843	1,854	923,700	1,854
2020-11-10	1,955	1,959	1,854	1,865	1,083,600	1,865
2020-11-09	1,901	1,909	1,882	1,890	771,900	1,890
2020-11-06	1,876	1,894	1,867	1,881	721,900	1,881
2020-11-05	1,895	1,899	1,831	1,851	1,350,300	1,851
2020-11-04	1,841	1,933	1,812	1,900	1,273,200	1,900
2020-11-02	1,898	2,002	1,791	1,864	1,821,900	1,864
2020-10-30	1,955	1,965	1,887	1,893	745,200	1,893
2020-10-29	1,942	1,959	1,932	1,947	490,500	1,947
2020-10-28	1,966	1,981	1,946	1,975	568,500	1,975
2020-10-27	2,012	2,012	1,983	2,006	540,200	2,006
2020-10-26	2,050	2,054	2,022	2,029	385,600	2,029
2020-10-23	2,068	2,073	2,038	2,046	427,100	2,046
2020-10-22	2,070	2,075	2,056	2,068	822,900	2,068
2020-10-21	2,025	2,065	2,024	2,064	893,800	2,064
2020-10-20	2,021	2,025	1,997	2,003	522,500	2,003
2020-10-19	2,023	2,045	2,013	2,034	487,000	2,034
2020-10-16	2,040	2,041	2,005	2,012	565,500	2,012
2020-10-15	2,040	2,048	2,027	2,036	622,000	2,036
2020-10-14	2,005	2,028	2,004	2,018	574,200	2,018
2020-10-13	1,993	2,022	1,984	2,019	602,300	2,019
2020-10-12	1,995	2,004	1,978	1,993	490,900	1,993
2020-10-09	2,018	2,027	1,993	2,004	727,300	2,004
2020-10-08	2,029	2,031	2,004	2,018	586,900	2,018
2020-10-07	1,994	2,009	1,984	2,007	544,900	2,007
2020-10-06	1,993	2,001	1,979	1,988	404,300	1,988
2020-10-05	1,950	1,982	1,946	1,974	644,900	1,974
2020-10-02	1,967	1,984	1,915	1,937	893,200	1,937
2020-09-30	2,001	2,009	1,944	1,946	1,027,000	1,946
2020-09-29	2,032	2,036	1,984	2,005	869,400	2,005
2020-09-28	2,017	2,040	2,009	2,040	702,400	2,040
2020-09-25	2,000	2,004	1,983	1,993	455,000	1,993
2020-09-24	1,984	2,002	1,978	1,987	684,400	1,987
2020-09-23	1,996	2,015	1,984	1,988	1,128,000	1,988
2020-09-18	1,993	2,002	1,975	1,996	1,077,700	1,996
2020-09-17	1,989	2,008	1,976	1,982	961,600	1,982
2020-09-16	2,021	2,024	1,995	2,001	660,100	2,001
2020-09-15	2,045	2,050	2,027	2,030	980,900	2,030
2020-09-14	2,017	2,055	2,011	2,046	913,400	2,046
2020-09-11	1,996	1,997	1,955	1,989	1,195,600	1,989
2020-09-10	1,938	1,969	1,932	1,969	887,100	1,969
2020-09-09	1,888	1,921	1,884	1,921	1,089,000	1,921
2020-09-08	1,900	1,937	1,889	1,928	1,035,800	1,928
2020-09-07	1,927	1,932	1,905	1,925	1,178,000	1,925
2020-09-04	1,936	1,954	1,935	1,951	774,800	1,951
2020-09-03	1,970	1,988	1,966	1,972	591,700	1,972
2020-09-02	1,938	1,944	1,917	1,941	672,500	1,941
2020-09-01	1,900	1,920	1,885	1,916	641,800	1,916
2020-08-31	1,919	1,927	1,891	1,894	1,378,200	1,894
2020-08-28	1,915	1,972	1,904	1,914	1,815,400	1,914
2020-08-27	1,898	1,919	1,892	1,912	787,100	1,912
2020-08-26	1,899	1,909	1,877	1,902	778,100	1,902
2020-08-25	1,877	1,907	1,865	1,899	1,087,200	1,899
2020-08-24	1,843	1,849	1,824	1,847	670,400	1,847
2020-08-21	1,862	1,877	1,823	1,838	1,248,000	1,838
2020-08-20	1,873	1,888	1,841	1,845	1,379,200	1,845
2020-08-19	1,835	1,862	1,831	1,855	916,300	1,855
2020-08-18	1,851	1,869	1,841	1,848	737,500	1,848
2020-08-17	1,839	1,873	1,839	1,842	616,100	1,842
2020-08-14	1,855	1,864	1,837	1,857	660,400	1,857
2020-08-13	1,848	1,873	1,845	1,855	796,000	1,855
2020-08-12	1,830	1,870	1,823	1,839	1,037,400	1,839
2020-08-11	1,815	1,826	1,779	1,802	1,151,600	1,802
2020-08-07	1,814	1,822	1,792	1,804	1,375,600	1,804
2020-08-06	1,710	1,938	1,703	1,817	2,155,500	1,817
2020-08-05	1,712	1,721	1,696	1,706	1,122,900	1,706
2020-08-04	1,700	1,737	1,696	1,725	1,002,700	1,725
2020-08-03	1,690	1,695	1,665	1,681	456,000	1,681
2020-07-31	1,717	1,717	1,660	1,667	1,224,900	1,667
2020-07-30	1,730	1,740	1,720	1,725	941,700	1,725
2020-07-29	1,702	1,724	1,700	1,714	1,032,700	1,714
2020-07-28	1,714	1,731	1,703	1,709	1,067,100	1,709
2020-07-27	1,666	1,677	1,640	1,676	985,100	1,676
2020-07-22	1,680	1,708	1,680	1,681	962,400	1,681
2020-07-21	1,656	1,667	1,644	1,653	1,014,300	1,653
2020-07-20	1,635	1,648	1,595	1,643	1,574,800	1,643
2020-07-17	1,599	1,607	1,580	1,595	1,256,800	1,595
2020-07-16	1,556	1,641	1,556	1,633	1,591,100	1,633
2020-07-15	1,703	1,714	1,666	1,669	799,400	1,669
2020-07-14	1,670	1,698	1,659	1,670	890,900	1,670
2020-07-13	1,641	1,679	1,635	1,665	954,700	1,665
2020-07-10	1,621	1,639	1,603	1,603	1,003,000	1,603
2020-07-09	1,603	1,641	1,595	1,627	1,094,700	1,627
2020-07-08	1,620	1,645	1,604	1,604	1,224,700	1,604
2020-07-07	1,618	1,625	1,594	1,613	1,137,000	1,613
2020-07-06	1,594	1,612	1,584	1,602	727,600	1,602
2020-07-03	1,615	1,615	1,571	1,584	498,200	1,584
2020-07-02	1,606	1,606	1,581	1,594	700,500	1,594
2020-07-01	1,635	1,636	1,597	1,608	510,200	1,608
2020-06-30	1,635	1,654	1,624	1,630	809,100	1,630
2020-06-29	1,590	1,603	1,578	1,589	692,300	1,589
2020-06-26	1,618	1,635	1,607	1,614	455,300	1,614
2020-06-25	1,615	1,620	1,583	1,597	612,900	1,597
2020-06-24	1,650	1,653	1,629	1,634	411,600	1,634
2020-06-23	1,659	1,684	1,645	1,662	598,800	1,662
2020-06-22	1,650	1,669	1,638	1,657	444,200	1,657
2020-06-19	1,679	1,679	1,647	1,666	1,376,600	1,666
2020-06-18	1,648	1,677	1,637	1,671	879,200	1,671
2020-06-17	1,658	1,691	1,648	1,677	762,000	1,677
2020-06-16	1,657	1,679	1,630	1,668	975,900	1,668
2020-06-15	1,612	1,627	1,582	1,582	766,000	1,582
2020-06-12	1,572	1,634	1,568	1,624	1,064,200	1,624
2020-06-11	1,645	1,657	1,618	1,624	795,600	1,624
2020-06-10	1,665	1,701	1,663	1,678	712,600	1,678
2020-06-09	1,701	1,702	1,669	1,683	682,200	1,683
2020-06-08	1,711	1,716	1,684	1,703	808,200	1,703
2020-06-05	1,672	1,681	1,656	1,678	643,300	1,678
2020-06-04	1,669	1,687	1,630	1,654	1,100,800	1,654
2020-06-03	1,680	1,688	1,649	1,653	916,700	1,653
2020-06-02	1,620	1,648	1,609	1,640	785,000	1,640
2020-06-01	1,592	1,626	1,586	1,609	700,100	1,609
2020-05-29	1,600	1,629	1,585	1,604	1,605,800	1,604
2020-05-28	1,650	1,662	1,583	1,605	1,337,000	1,605
2020-05-27	1,595	1,639	1,571	1,627	1,014,600	1,627
2020-05-26	1,548	1,582	1,522	1,570	940,500	1,570
2020-05-25	1,533	1,546	1,516	1,522	650,900	1,522
2020-05-22	1,521	1,550	1,502	1,505	890,900	1,505
2020-05-21	1,531	1,571	1,525	1,537	1,139,400	1,537
2020-05-20	1,469	1,530	1,460	1,507	1,099,200	1,507
2020-05-19	1,488	1,517	1,464	1,493	1,400,100	1,493
2020-05-18	1,438	1,440	1,411	1,428	459,200	1,428
2020-05-15	1,467	1,475	1,427	1,439	880,100	1,439
2020-05-14	1,456	1,468	1,438	1,443	1,087,600	1,443
2020-05-13	1,523	1,536	1,460	1,469	2,007,500	1,469
2020-05-12	1,363	1,517	1,315	1,473	2,547,800	1,473
2020-05-11	1,328	1,359	1,323	1,350	726,900	1,350
2020-05-08	1,305	1,333	1,292	1,329	730,400	1,329
2020-05-07	1,276	1,280	1,262	1,275	1,133,400	1,275
2020-05-01	1,299	1,302	1,276	1,287	507,400	1,287
2020-04-30	1,335	1,372	1,328	1,329	974,900	1,329
2020-04-28	1,313	1,316	1,283	1,302	799,900	1,302
2020-04-27	1,288	1,320	1,288	1,312	843,000	1,312
2020-04-24	1,264	1,294	1,251	1,279	979,900	1,279
2020-04-23	1,242	1,263	1,234	1,262	871,300	1,262
2020-04-22	1,238	1,238	1,211	1,228	729,900	1,228
2020-04-21	1,245	1,263	1,232	1,249	606,600	1,249
2020-04-20	1,248	1,275	1,244	1,269	656,600	1,269
2020-04-17	1,240	1,280	1,235	1,252	828,300	1,252
2020-04-16	1,200	1,222	1,187	1,217	728,100	1,217
2020-04-15	1,221	1,238	1,207	1,216	1,020,300	1,216
2020-04-14	1,243	1,247	1,225	1,236	1,077,700	1,236
2020-04-13	1,279	1,285	1,250	1,258	663,100	1,258
2020-04-10	1,283	1,295	1,241	1,287	711,000	1,287
2020-04-09	1,280	1,287	1,262	1,275	753,700	1,275
2020-04-08	1,270	1,293	1,258	1,285	1,123,000	1,285
2020-04-07	1,280	1,285	1,224	1,262	1,155,600	1,262
2020-04-06	1,185	1,247	1,176	1,233	1,300,700	1,233
2020-04-03	1,141	1,180	1,141	1,170	1,482,000	1,170
2020-04-02	1,118	1,142	1,108	1,130	890,100	1,130
2020-04-01	1,163	1,206	1,124	1,142	1,009,600	1,142
2020-03-31	1,202	1,228	1,168	1,176	1,349,800	1,176
2020-03-30	1,199	1,199	1,136	1,189	1,598,300	1,189
2020-03-27	1,234	1,266	1,196	1,249	1,451,300	1,249
2020-03-26	1,245	1,247	1,170	1,178	1,938,500	1,178
2020-03-25	1,305	1,313	1,233	1,261	1,615,100	1,261
2020-03-24	1,146	1,188	1,122	1,185	1,316,800	1,185
2020-03-23	1,101	1,120	1,051	1,112	2,549,400	1,112
2020-03-19	1,124	1,185	1,104	1,131	2,882,400	1,131
2020-03-18	1,114	1,135	1,071	1,099	2,700,500	1,099
2020-03-17	1,120	1,159	1,079	1,093	2,665,700	1,093
2020-03-16	1,207	1,230	1,141	1,144	1,227,900	1,144
2020-03-13	1,142	1,211	1,111	1,182	1,999,200	1,182
2020-03-12	1,287	1,311	1,243	1,262	1,625,100	1,262
2020-03-11	1,368	1,392	1,335	1,335	1,101,700	1,335
2020-03-10	1,351	1,362	1,270	1,358	1,824,400	1,358
2020-03-09	1,414	1,429	1,345	1,358	1,939,400	1,358
2020-03-06	1,537	1,539	1,485	1,497	1,168,100	1,497
2020-03-05	1,600	1,624	1,569	1,577	1,125,500	1,577
2020-03-04	1,549	1,588	1,541	1,573	934,500	1,573
2020-03-03	1,626	1,626	1,566	1,569	1,384,000	1,569
2020-03-02	1,580	1,639	1,574	1,609	1,401,100	1,609
2020-02-28	1,665	1,671	1,623	1,636	1,276,600	1,636
2020-02-27	1,737	1,748	1,708	1,719	1,289,200	1,719
2020-02-26	1,740	1,762	1,727	1,754	1,208,400	1,754
2020-02-25	1,733	1,788	1,729	1,769	1,097,700	1,769
2020-02-21	1,836	1,859	1,819	1,824	1,126,500	1,824
2020-02-20	1,822	1,843	1,813	1,821	865,700	1,821
2020-02-19	1,843	1,845	1,795	1,806	1,014,700	1,806
2020-02-18	1,816	1,833	1,804	1,827	656,500	1,827
2020-02-17	1,810	1,844	1,785	1,834	660,800	1,834
2020-02-14	1,830	1,849	1,820	1,848	779,600	1,848
2020-02-13	1,846	1,865	1,836	1,840	910,800	1,840
2020-02-12	1,858	1,858	1,823	1,847	1,100,900	1,847
2020-02-10	1,830	1,850	1,809	1,843	995,100	1,843
2020-02-07	1,870	1,873	1,835	1,870	1,897,700	1,870
2020-02-06	1,825	1,876	1,808	1,846	3,734,100	1,846
2020-02-05	1,674	1,679	1,659	1,665	1,100,200	1,665
2020-02-04	1,677	1,679	1,652	1,667	1,248,400	1,667
2020-02-03	1,654	1,693	1,653	1,677	1,122,100	1,677
2020-01-31	1,701	1,723	1,688	1,690	999,200	1,690
2020-01-30	1,690	1,698	1,672	1,690	1,009,400	1,690
2020-01-29	1,689	1,694	1,672	1,688	726,800	1,688
2020-01-28	1,648	1,672	1,641	1,664	767,900	1,664
2020-01-27	1,686	1,686	1,665	1,669	761,400	1,669
2020-01-24	1,747	1,752	1,715	1,716	551,500	1,716
2020-01-23	1,740	1,760	1,735	1,748	963,500	1,748
2020-01-22	1,740	1,758	1,719	1,755	859,100	1,755
2020-01-21	1,770	1,771	1,740	1,749	679,100	1,749
2020-01-20	1,796	1,802	1,756	1,766	733,300	1,766
2020-01-17	1,737	1,776	1,737	1,775	1,341,400	1,775
2020-01-16	1,701	1,721	1,695	1,720	1,283,800	1,720
2020-01-15	1,669	1,689	1,659	1,669	1,196,200	1,669
2020-01-14	1,648	1,663	1,646	1,663	711,900	1,663
2020-01-10	1,647	1,665	1,634	1,650	1,011,100	1,650
2020-01-09	1,623	1,635	1,610	1,630	1,234,500	1,630
2020-01-08	1,618	1,619	1,583	1,597	1,137,700	1,597
2020-01-07	1,656	1,668	1,640	1,650	737,500	1,650
2020-01-06	1,623	1,665	1,621	1,656	947,900	1,656

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