4182 三菱ガス化学(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,939	1,961	1,924	1,948	731,700	1,948
2021-12-29	1,939	1,967	1,932	1,947	960,200	1,947
2021-12-28	1,926	1,940	1,920	1,939	1,265,500	1,939
2021-12-27	1,941	1,946	1,909	1,911	723,500	1,911
2021-12-24	1,969	1,974	1,938	1,948	1,074,500	1,948
2021-12-23	1,947	1,954	1,935	1,953	869,000	1,953
2021-12-22	1,943	1,961	1,933	1,935	1,027,600	1,935
2021-12-21	1,906	1,924	1,892	1,921	886,700	1,921
2021-12-20	1,891	1,909	1,872	1,874	798,200	1,874
2021-12-17	1,964	1,968	1,930	1,931	1,182,600	1,931
2021-12-16	1,946	1,951	1,933	1,941	901,300	1,941
2021-12-15	1,913	1,946	1,913	1,927	924,400	1,927
2021-12-14	1,922	1,938	1,903	1,911	758,300	1,911
2021-12-13	1,957	1,970	1,939	1,946	792,100	1,946
2021-12-10	1,952	1,965	1,932	1,932	725,100	1,932
2021-12-09	1,981	1,988	1,945	1,945	702,000	1,945
2021-12-08	2,005	2,026	1,990	1,990	1,179,200	1,990
2021-12-07	1,952	1,987	1,927	1,984	1,029,000	1,984
2021-12-06	1,915	1,928	1,898	1,912	746,600	1,912
2021-12-03	1,849	1,908	1,843	1,904	984,100	1,904
2021-12-02	1,863	1,879	1,842	1,844	1,234,600	1,844
2021-12-01	1,885	1,900	1,857	1,880	1,314,800	1,880
2021-11-30	1,946	1,951	1,887	1,889	1,987,200	1,889
2021-11-29	1,930	1,968	1,922	1,925	954,500	1,925
2021-11-26	1,982	1,993	1,950	1,970	1,524,200	1,970
2021-11-25	1,999	2,022	1,989	2,002	919,800	2,002
2021-11-24	2,011	2,019	1,970	1,982	932,500	1,982
2021-11-22	1,970	2,001	1,962	2,001	875,500	2,001
2021-11-19	1,998	2,016	1,988	2,012	791,200	2,012
2021-11-18	2,022	2,025	1,994	1,996	1,632,000	1,996
2021-11-17	2,060	2,064	2,033	2,040	948,400	2,040
2021-11-16	2,076	2,094	2,060	2,070	948,700	2,070
2021-11-15	2,110	2,120	2,086	2,086	929,000	2,086
2021-11-12	2,120	2,165	2,119	2,131	1,063,700	2,131
2021-11-11	2,063	2,132	2,061	2,109	1,176,800	2,109
2021-11-10	2,150	2,150	2,063	2,076	1,493,400	2,076
2021-11-09	2,202	2,205	2,122	2,123	1,104,800	2,123
2021-11-08	2,215	2,216	2,137	2,195	1,636,200	2,195
2021-11-05	2,303	2,305	2,190	2,195	1,987,500	2,195
2021-11-04	2,300	2,327	2,269	2,312	1,029,100	2,312
2021-11-02	2,305	2,310	2,255	2,258	956,500	2,258
2021-11-01	2,341	2,342	2,273	2,305	1,260,500	2,305
2021-10-29	2,296	2,314	2,282	2,293	836,000	2,293
2021-10-28	2,308	2,319	2,284	2,295	2,397,600	2,295
2021-10-27	2,340	2,355	2,311	2,330	814,400	2,330
2021-10-26	2,378	2,378	2,329	2,336	947,900	2,336
2021-10-25	2,331	2,344	2,318	2,336	1,071,600	2,336
2021-10-22	2,302	2,375	2,301	2,355	1,223,200	2,355
2021-10-21	2,353	2,391	2,325	2,343	1,331,400	2,343
2021-10-20	2,340	2,392	2,337	2,355	2,332,300	2,355
2021-10-19	2,269	2,292	2,252	2,270	815,700	2,270
2021-10-18	2,252	2,297	2,238	2,276	1,394,600	2,276
2021-10-15	2,195	2,234	2,183	2,231	888,800	2,231
2021-10-14	2,185	2,198	2,150	2,175	1,133,600	2,175
2021-10-13	2,195	2,211	2,177	2,186	1,028,500	2,186
2021-10-12	2,198	2,232	2,196	2,222	1,148,800	2,222
2021-10-11	2,161	2,214	2,153	2,212	1,224,200	2,212
2021-10-08	2,171	2,200	2,146	2,159	1,268,000	2,159
2021-10-07	2,172	2,189	2,141	2,144	1,158,800	2,144
2021-10-06	2,168	2,242	2,165	2,186	1,632,000	2,186
2021-10-05	2,099	2,171	2,096	2,140	1,187,500	2,140
2021-10-04	2,180	2,194	2,114	2,125	996,100	2,125
2021-10-01	2,171	2,199	2,144	2,152	914,900	2,152
2021-09-30	2,238	2,253	2,204	2,215	1,142,100	2,215
2021-09-29	2,253	2,260	2,208	2,238	1,639,600	2,238
2021-09-28	2,351	2,361	2,317	2,348	980,400	2,348
2021-09-27	2,363	2,390	2,342	2,362	1,384,700	2,362
2021-09-24	2,351	2,363	2,307	2,324	1,424,000	2,324
2021-09-22	2,344	2,352	2,300	2,301	744,400	2,301
2021-09-21	2,339	2,379	2,319	2,353	1,071,800	2,353
2021-09-17	2,432	2,437	2,388	2,389	2,120,600	2,389
2021-09-16	2,478	2,478	2,432	2,441	906,500	2,441
2021-09-15	2,497	2,514	2,464	2,477	1,399,800	2,477
2021-09-14	2,499	2,519	2,476	2,519	1,316,700	2,519
2021-09-13	2,453	2,468	2,431	2,465	877,000	2,465
2021-09-10	2,435	2,475	2,431	2,453	1,320,300	2,453
2021-09-09	2,397	2,422	2,385	2,404	1,084,700	2,404
2021-09-08	2,337	2,414	2,327	2,410	1,687,800	2,410
2021-09-07	2,305	2,336	2,293	2,324	1,196,300	2,324
2021-09-06	2,268	2,279	2,252	2,268	808,700	2,268
2021-09-03	2,222	2,256	2,218	2,248	1,285,100	2,248
2021-09-02	2,256	2,259	2,189	2,221	2,006,900	2,221
2021-09-01	2,093	2,129	2,090	2,106	1,237,800	2,106
2021-08-31	2,036	2,087	2,035	2,075	1,181,500	2,075
2021-08-30	2,011	2,039	2,006	2,039	939,700	2,039
2021-08-27	1,990	1,996	1,973	1,983	670,800	1,983
2021-08-26	2,022	2,024	1,986	1,998	832,900	1,998
2021-08-25	2,032	2,046	1,994	2,003	542,100	2,003
2021-08-24	2,000	2,039	1,992	2,018	718,400	2,018
2021-08-23	1,999	2,015	1,986	2,001	634,900	2,001
2021-08-20	2,025	2,035	1,967	1,970	996,900	1,970
2021-08-19	2,045	2,091	2,041	2,043	761,100	2,043
2021-08-18	2,056	2,080	2,041	2,056	1,072,200	2,056
2021-08-17	2,126	2,136	2,073	2,075	733,100	2,075
2021-08-16	2,140	2,141	2,081	2,104	1,174,100	2,104
2021-08-13	2,160	2,191	2,144	2,152	1,150,800	2,152
2021-08-12	2,228	2,242	2,198	2,202	1,184,700	2,202
2021-08-11	2,222	2,229	2,178	2,204	1,018,900	2,204
2021-08-10	2,285	2,293	2,121	2,207	1,406,100	2,207
2021-08-06	2,281	2,376	2,256	2,276	1,429,100	2,276
2021-08-05	2,299	2,322	2,288	2,307	501,700	2,307
2021-08-04	2,359	2,363	2,314	2,314	489,000	2,314
2021-08-03	2,320	2,366	2,320	2,353	433,100	2,353
2021-08-02	2,315	2,372	2,304	2,358	468,500	2,358
2021-07-30	2,292	2,310	2,268	2,269	796,700	2,269
2021-07-29	2,300	2,327	2,288	2,324	473,200	2,324
2021-07-28	2,262	2,295	2,258	2,281	583,700	2,281
2021-07-27	2,307	2,309	2,290	2,304	436,700	2,304
2021-07-26	2,294	2,307	2,270	2,307	439,900	2,307
2021-07-21	2,307	2,311	2,269	2,272	400,700	2,272
2021-07-20	2,276	2,281	2,241	2,243	607,800	2,243
2021-07-19	2,292	2,314	2,285	2,306	420,200	2,306
2021-07-16	2,317	2,350	2,310	2,330	555,100	2,330
2021-07-15	2,331	2,345	2,318	2,322	510,000	2,322
2021-07-14	2,329	2,384	2,323	2,361	595,800	2,361
2021-07-13	2,357	2,385	2,351	2,368	666,800	2,368
2021-07-12	2,338	2,349	2,315	2,341	648,000	2,341
2021-07-09	2,207	2,263	2,206	2,259	750,700	2,259
2021-07-08	2,307	2,323	2,259	2,259	854,000	2,259
2021-07-07	2,275	2,312	2,268	2,303	613,300	2,303
2021-07-06	2,329	2,345	2,320	2,333	433,300	2,333
2021-07-05	2,298	2,318	2,295	2,312	475,100	2,312
2021-07-02	2,361	2,371	2,339	2,343	396,900	2,343
2021-07-01	2,372	2,375	2,312	2,331	607,300	2,331
2021-06-30	2,367	2,388	2,342	2,356	777,800	2,356
2021-06-29	2,322	2,348	2,305	2,330	762,500	2,330
2021-06-28	2,352	2,376	2,351	2,359	414,600	2,359
2021-06-25	2,336	2,353	2,323	2,350	700,300	2,350
2021-06-24	2,316	2,339	2,311	2,336	632,100	2,336
2021-06-23	2,382	2,408	2,326	2,326	948,500	2,326
2021-06-22	2,403	2,436	2,352	2,399	1,605,000	2,399
2021-06-21	2,319	2,338	2,281	2,289	1,167,000	2,289
2021-06-18	2,423	2,444	2,382	2,395	1,076,200	2,395
2021-06-17	2,451	2,491	2,447	2,462	827,900	2,462
2021-06-16	2,488	2,526	2,477	2,484	662,800	2,484
2021-06-15	2,490	2,518	2,473	2,491	634,100	2,491
2021-06-14	2,485	2,505	2,459	2,489	798,000	2,489
2021-06-11	2,492	2,499	2,441	2,457	656,500	2,457
2021-06-10	2,490	2,514	2,478	2,488	487,900	2,488
2021-06-09	2,523	2,538	2,511	2,515	564,600	2,515
2021-06-08	2,532	2,568	2,508	2,516	596,800	2,516
2021-06-07	2,508	2,538	2,494	2,518	664,300	2,518
2021-06-04	2,506	2,539	2,489	2,521	840,300	2,521
2021-06-03	2,557	2,569	2,522	2,528	690,700	2,528
2021-06-02	2,573	2,579	2,521	2,557	587,400	2,557
2021-06-01	2,575	2,606	2,550	2,571	520,700	2,571
2021-05-31	2,593	2,624	2,544	2,553	482,300	2,553
2021-05-28	2,560	2,611	2,552	2,594	805,000	2,594
2021-05-27	2,505	2,540	2,500	2,518	1,895,400	2,518
2021-05-26	2,457	2,506	2,452	2,481	783,800	2,481
2021-05-25	2,497	2,519	2,480	2,507	678,000	2,507
2021-05-24	2,455	2,540	2,453	2,485	661,500	2,485
2021-05-21	2,414	2,480	2,410	2,457	768,600	2,457
2021-05-20	2,413	2,429	2,373	2,402	658,000	2,402
2021-05-19	2,446	2,472	2,418	2,428	846,700	2,428
2021-05-18	2,483	2,522	2,466	2,522	672,200	2,522
2021-05-17	2,545	2,548	2,466	2,476	608,900	2,476
2021-05-14	2,564	2,583	2,492	2,523	695,500	2,523
2021-05-13	2,516	2,554	2,489	2,489	728,200	2,489
2021-05-12	2,672	2,704	2,513	2,542	1,026,200	2,542
2021-05-11	2,637	2,730	2,493	2,665	1,719,300	2,665
2021-05-10	2,604	2,631	2,596	2,615	480,900	2,615
2021-05-07	2,598	2,613	2,580	2,602	467,900	2,602
2021-05-06	2,573	2,617	2,551	2,595	759,200	2,595
2021-04-30	2,532	2,537	2,512	2,527	521,100	2,527
2021-04-28	2,579	2,593	2,541	2,548	521,300	2,548
2021-04-27	2,590	2,604	2,563	2,579	655,400	2,579
2021-04-26	2,635	2,637	2,593	2,600	475,700	2,600
2021-04-23	2,652	2,662	2,591	2,603	723,800	2,603
2021-04-22	2,655	2,698	2,644	2,695	749,100	2,695
2021-04-21	2,600	2,609	2,567	2,584	552,000	2,584
2021-04-20	2,643	2,653	2,607	2,647	522,400	2,647
2021-04-19	2,640	2,685	2,624	2,680	445,800	2,680
2021-04-16	2,655	2,667	2,605	2,620	363,800	2,620
2021-04-15	2,615	2,651	2,599	2,638	419,800	2,638
2021-04-14	2,658	2,665	2,575	2,602	735,200	2,602
2021-04-13	2,660	2,686	2,613	2,663	640,700	2,663
2021-04-12	2,688	2,688	2,637	2,653	376,700	2,653
2021-04-09	2,740	2,756	2,658	2,666	770,000	2,666
2021-04-08	2,696	2,704	2,669	2,695	518,800	2,695
2021-04-07	2,676	2,729	2,655	2,719	578,800	2,719
2021-04-06	2,706	2,707	2,629	2,656	540,300	2,656
2021-04-05	2,736	2,736	2,687	2,708	338,700	2,708
2021-04-02	2,724	2,742	2,692	2,728	424,000	2,728
2021-04-01	2,752	2,823	2,703	2,721	650,300	2,721
2021-03-31	2,723	2,753	2,710	2,714	961,900	2,714
2021-03-30	2,723	2,764	2,677	2,757	690,300	2,757
2021-03-29	2,850	2,858	2,766	2,792	753,600	2,792
2021-03-26	2,820	2,838	2,796	2,798	590,100	2,798
2021-03-25	2,722	2,806	2,722	2,794	458,000	2,794
2021-03-24	2,722	2,745	2,695	2,710	422,400	2,710
2021-03-23	2,826	2,835	2,768	2,768	575,200	2,768
2021-03-22	2,815	2,833	2,766	2,813	541,200	2,813
2021-03-19	2,769	2,839	2,744	2,839	849,500	2,839
2021-03-18	2,807	2,807	2,747	2,786	553,400	2,786
2021-03-17	2,730	2,784	2,723	2,773	415,800	2,773
2021-03-16	2,797	2,806	2,738	2,752	589,300	2,752
2021-03-15	2,800	2,819	2,754	2,776	823,300	2,776
2021-03-12	2,692	2,789	2,677	2,788	1,400,500	2,788
2021-03-11	2,564	2,688	2,561	2,673	945,900	2,673
2021-03-10	2,540	2,557	2,517	2,549	686,400	2,549
2021-03-09	2,572	2,579	2,495	2,549	769,600	2,549
2021-03-08	2,592	2,614	2,550	2,564	703,000	2,564
2021-03-05	2,495	2,554	2,479	2,551	995,900	2,551
2021-03-04	2,506	2,542	2,484	2,508	709,000	2,508
2021-03-03	2,506	2,525	2,489	2,522	806,700	2,522
2021-03-02	2,523	2,544	2,500	2,522	589,100	2,522
2021-03-01	2,498	2,526	2,492	2,522	545,100	2,522
2021-02-26	2,517	2,548	2,477	2,479	857,600	2,479
2021-02-25	2,575	2,591	2,545	2,565	596,200	2,565
2021-02-24	2,594	2,606	2,525	2,525	719,800	2,525
2021-02-22	2,590	2,627	2,587	2,597	503,900	2,597
2021-02-19	2,501	2,551	2,497	2,538	646,200	2,538
2021-02-18	2,609	2,610	2,541	2,551	541,600	2,551
2021-02-17	2,648	2,654	2,576	2,613	422,800	2,613
2021-02-16	2,576	2,631	2,575	2,621	553,400	2,621
2021-02-15	2,547	2,571	2,533	2,567	483,300	2,567
2021-02-12	2,555	2,557	2,516	2,522	550,000	2,522
2021-02-10	2,564	2,585	2,533	2,541	529,900	2,541
2021-02-09	2,550	2,593	2,541	2,579	913,700	2,579
2021-02-08	2,547	2,560	2,502	2,517	1,084,800	2,517
2021-02-05	2,605	2,708	2,540	2,552	1,926,600	2,552
2021-02-04	2,440	2,520	2,410	2,480	1,243,700	2,480
2021-02-03	2,449	2,490	2,425	2,437	616,900	2,437
2021-02-02	2,432	2,471	2,416	2,443	749,000	2,443
2021-02-01	2,366	2,441	2,365	2,438	678,900	2,438
2021-01-29	2,426	2,441	2,378	2,390	907,900	2,390
2021-01-28	2,458	2,494	2,391	2,424	2,691,400	2,424
2021-01-27	2,515	2,530	2,485	2,508	900,400	2,508
2021-01-26	2,518	2,523	2,472	2,481	690,300	2,481
2021-01-25	2,525	2,539	2,485	2,539	795,000	2,539
2021-01-22	2,493	2,542	2,471	2,532	1,162,300	2,532
2021-01-21	2,500	2,516	2,473	2,483	561,000	2,483
2021-01-20	2,488	2,502	2,456	2,483	714,600	2,483
2021-01-19	2,450	2,461	2,434	2,448	483,700	2,448
2021-01-18	2,419	2,460	2,401	2,455	561,700	2,455
2021-01-15	2,546	2,559	2,436	2,436	1,058,800	2,436
2021-01-14	2,484	2,589	2,461	2,546	1,412,200	2,546
2021-01-13	2,383	2,477	2,366	2,457	1,258,000	2,457
2021-01-12	2,386	2,396	2,312	2,384	1,275,600	2,384
2021-01-08	2,394	2,404	2,381	2,402	663,600	2,402
2021-01-07	2,393	2,425	2,384	2,403	824,400	2,403
2021-01-06	2,359	2,381	2,332	2,337	735,200	2,337
2021-01-05	2,336	2,372	2,330	2,351	414,900	2,351
2021-01-04	2,369	2,369	2,329	2,364	353,300	2,364

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