4182 三菱ガス化学(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,827	1,839	1,820	1,823	464,400	1,823
2022-12-29	1,821	1,836	1,815	1,834	449,000	1,834
2022-12-28	1,828	1,839	1,823	1,835	439,500	1,835
2022-12-27	1,850	1,854	1,829	1,833	540,700	1,833
2022-12-26	1,829	1,842	1,825	1,842	405,300	1,842
2022-12-23	1,815	1,816	1,799	1,813	691,400	1,813
2022-12-22	1,847	1,848	1,818	1,823	964,700	1,823
2022-12-21	1,863	1,868	1,827	1,827	1,127,000	1,827
2022-12-20	1,900	1,910	1,850	1,860	1,165,800	1,860
2022-12-19	1,881	1,895	1,881	1,890	656,500	1,890
2022-12-16	1,920	1,921	1,895	1,899	835,500	1,899
2022-12-15	1,924	1,935	1,922	1,926	429,800	1,926
2022-12-14	1,917	1,930	1,908	1,927	726,700	1,927
2022-12-13	1,922	1,925	1,903	1,907	470,300	1,907
2022-12-12	1,912	1,923	1,907	1,911	486,700	1,911
2022-12-09	1,880	1,913	1,879	1,910	778,000	1,910
2022-12-08	1,906	1,908	1,888	1,902	723,000	1,902
2022-12-07	1,906	1,922	1,902	1,911	787,900	1,911
2022-12-06	1,905	1,922	1,904	1,922	634,700	1,922
2022-12-05	1,918	1,927	1,905	1,915	604,800	1,915
2022-12-02	1,950	1,950	1,906	1,913	935,600	1,913
2022-12-01	1,967	1,979	1,957	1,973	701,800	1,973
2022-11-30	1,952	1,964	1,949	1,961	865,500	1,961
2022-11-29	1,948	1,958	1,939	1,949	565,300	1,949
2022-11-28	2,015	2,016	1,963	1,967	850,100	1,967
2022-11-25	2,000	2,002	1,984	2,002	382,100	2,002
2022-11-24	1,980	2,000	1,976	1,997	878,700	1,997
2022-11-22	1,955	1,961	1,950	1,955	652,200	1,955
2022-11-21	1,946	1,952	1,930	1,942	573,600	1,942
2022-11-18	1,948	1,962	1,939	1,945	756,300	1,945
2022-11-17	1,919	1,944	1,916	1,936	740,000	1,936
2022-11-16	1,922	1,928	1,901	1,926	659,300	1,926
2022-11-15	1,930	1,934	1,918	1,933	552,300	1,933
2022-11-14	1,930	1,948	1,924	1,935	1,007,700	1,935
2022-11-11	1,920	1,934	1,893	1,920	1,285,000	1,920
2022-11-10	1,887	1,903	1,875	1,883	1,275,300	1,883
2022-11-09	1,888	1,913	1,855	1,895	2,291,800	1,895
2022-11-08	1,935	1,969	1,916	1,963	1,541,600	1,963
2022-11-07	1,931	1,932	1,907	1,917	1,232,600	1,917
2022-11-04	1,900	1,910	1,888	1,910	802,200	1,910
2022-11-02	1,908	1,924	1,900	1,919	1,340,000	1,919
2022-11-01	1,905	1,913	1,893	1,898	788,800	1,898
2022-10-31	1,920	1,920	1,882	1,892	981,100	1,892
2022-10-28	1,880	1,901	1,863	1,880	3,048,900	1,880
2022-10-27	1,907	1,909	1,893	1,897	695,200	1,897
2022-10-26	1,906	1,920	1,898	1,905	729,500	1,905
2022-10-25	1,904	1,908	1,885	1,898	862,200	1,898
2022-10-24	1,884	1,900	1,871	1,879	1,091,800	1,879
2022-10-21	1,885	1,888	1,854	1,854	1,004,400	1,854
2022-10-20	1,906	1,911	1,876	1,886	940,700	1,886
2022-10-19	1,917	1,935	1,912	1,925	573,000	1,925
2022-10-18	1,913	1,926	1,901	1,915	712,400	1,915
2022-10-17	1,902	1,912	1,897	1,912	463,200	1,912
2022-10-14	1,934	1,942	1,902	1,931	715,900	1,931
2022-10-13	1,895	1,901	1,885	1,886	550,800	1,886
2022-10-12	1,930	1,936	1,895	1,895	852,400	1,895
2022-10-11	1,928	1,958	1,914	1,937	809,200	1,937
2022-10-07	1,965	1,986	1,963	1,963	551,100	1,963
2022-10-06	1,990	2,003	1,984	1,995	621,600	1,995
2022-10-05	2,005	2,013	1,986	1,993	733,000	1,993
2022-10-04	1,953	1,982	1,948	1,971	896,000	1,971
2022-10-03	1,879	1,917	1,871	1,913	758,700	1,913
2022-09-30	1,925	1,935	1,889	1,896	1,122,300	1,896
2022-09-29	1,938	1,940	1,898	1,922	738,700	1,922
2022-09-28	1,940	1,942	1,919	1,938	894,200	1,938
2022-09-27	1,935	1,973	1,935	1,948	725,600	1,948
2022-09-26	2,013	2,014	1,916	1,929	1,890,900	1,929
2022-09-22	2,026	2,046	2,025	2,046	662,700	2,046
2022-09-21	2,042	2,061	2,031	2,034	523,200	2,034
2022-09-20	2,069	2,081	2,060	2,066	445,000	2,066
2022-09-16	2,051	2,063	2,039	2,040	831,500	2,040
2022-09-15	2,062	2,077	2,058	2,074	572,000	2,074
2022-09-14	2,075	2,082	2,056	2,067	584,400	2,067
2022-09-13	2,114	2,118	2,095	2,112	461,800	2,112
2022-09-12	2,135	2,135	2,109	2,110	455,000	2,110
2022-09-09	2,102	2,122	2,097	2,116	606,900	2,116
2022-09-08	2,072	2,116	2,072	2,116	905,000	2,116
2022-09-07	2,050	2,063	2,042	2,058	610,300	2,058
2022-09-06	2,051	2,066	2,045	2,062	376,300	2,062
2022-09-05	2,033	2,064	2,026	2,051	697,500	2,051
2022-09-02	2,042	2,046	2,016	2,033	658,300	2,033
2022-09-01	2,076	2,079	2,039	2,043	717,600	2,043
2022-08-31	2,036	2,087	2,032	2,081	1,075,100	2,081
2022-08-30	2,068	2,076	2,055	2,072	772,200	2,072
2022-08-29	2,030	2,060	2,027	2,052	698,500	2,052
2022-08-26	2,099	2,100	2,075	2,080	522,500	2,080
2022-08-25	2,088	2,096	2,073	2,087	554,500	2,087
2022-08-24	2,100	2,109	2,080	2,084	721,300	2,084
2022-08-23	2,048	2,067	2,038	2,067	766,300	2,067
2022-08-22	2,020	2,042	2,015	2,041	397,200	2,041
2022-08-19	2,055	2,055	2,036	2,041	525,500	2,041
2022-08-18	2,044	2,046	2,021	2,031	843,800	2,031
2022-08-17	2,054	2,070	2,042	2,065	747,300	2,065
2022-08-16	2,037	2,054	2,023	2,031	861,200	2,031
2022-08-15	2,072	2,084	2,063	2,080	605,200	2,080
2022-08-12	2,075	2,086	2,055	2,067	1,285,700	2,067
2022-08-10	2,013	2,037	1,996	2,034	1,051,200	2,034
2022-08-09	2,013	2,018	1,961	2,000	1,491,800	2,000
2022-08-08	2,012	2,025	1,956	2,008	2,013,000	2,008
2022-08-05	1,910	1,932	1,894	1,926	1,752,700	1,926
2022-08-04	1,941	1,941	1,911	1,930	1,248,400	1,930
2022-08-03	1,928	1,936	1,912	1,935	785,200	1,935
2022-08-02	1,926	1,943	1,922	1,936	871,500	1,936
2022-08-01	1,946	1,969	1,943	1,957	861,600	1,957
2022-07-29	1,921	1,939	1,909	1,924	817,600	1,924
2022-07-28	1,966	1,978	1,931	1,935	755,800	1,935
2022-07-27	1,935	1,954	1,927	1,948	617,700	1,948
2022-07-26	1,969	1,982	1,952	1,953	462,800	1,953
2022-07-25	1,960	1,972	1,946	1,950	615,600	1,950
2022-07-22	1,964	1,983	1,957	1,974	989,000	1,974
2022-07-21	1,927	1,965	1,926	1,957	893,200	1,957
2022-07-20	1,927	1,958	1,917	1,953	822,700	1,953
2022-07-19	1,885	1,890	1,865	1,888	862,300	1,888
2022-07-15	1,866	1,878	1,854	1,856	780,500	1,856
2022-07-14	1,855	1,882	1,847	1,874	814,000	1,874
2022-07-13	1,935	1,939	1,856	1,866	1,830,400	1,866
2022-07-12	1,959	1,964	1,913	1,915	865,600	1,915
2022-07-11	1,979	1,991	1,961	1,975	808,500	1,975
2022-07-08	1,938	1,965	1,935	1,943	1,020,900	1,943
2022-07-07	1,931	1,943	1,908	1,924	1,146,300	1,924
2022-07-06	1,919	1,929	1,906	1,916	1,087,400	1,916
2022-07-05	1,965	1,979	1,956	1,966	509,900	1,966
2022-07-04	1,949	1,965	1,943	1,958	723,200	1,958
2022-07-01	1,975	1,985	1,919	1,933	1,278,600	1,933
2022-06-30	1,990	2,000	1,937	1,955	1,564,200	1,955
2022-06-29	2,029	2,047	2,016	2,023	1,688,700	2,023
2022-06-28	2,030	2,047	2,021	2,045	688,700	2,045
2022-06-27	1,990	2,019	1,987	2,015	769,800	2,015
2022-06-24	1,930	1,951	1,914	1,950	978,300	1,950
2022-06-23	1,964	1,976	1,932	1,947	1,367,600	1,947
2022-06-22	2,010	2,030	1,980	1,980	1,250,600	1,980
2022-06-21	1,976	2,003	1,953	1,984	1,100,500	1,984
2022-06-20	2,024	2,034	1,938	1,940	1,175,200	1,940
2022-06-17	2,020	2,037	2,004	2,018	2,145,600	2,018
2022-06-16	2,113	2,139	2,087	2,095	1,235,200	2,095
2022-06-15	2,075	2,119	2,075	2,097	1,118,400	2,097
2022-06-14	2,069	2,082	2,056	2,081	1,603,900	2,081
2022-06-13	2,123	2,134	2,101	2,104	1,055,400	2,104
2022-06-10	2,153	2,186	2,138	2,173	928,500	2,173
2022-06-09	2,186	2,196	2,164	2,180	950,500	2,180
2022-06-08	2,199	2,234	2,176	2,188	1,792,100	2,188
2022-06-07	2,140	2,176	2,127	2,139	1,423,400	2,139
2022-06-06	2,111	2,139	2,106	2,136	893,600	2,136
2022-06-03	2,140	2,148	2,115	2,128	1,004,700	2,128
2022-06-02	2,142	2,160	2,117	2,124	1,169,700	2,124
2022-06-01	2,093	2,158	2,093	2,149	1,510,500	2,149
2022-05-31	2,073	2,128	2,062	2,091	12,238,300	2,091
2022-05-30	2,044	2,093	2,040	2,081	2,491,900	2,081
2022-05-27	2,026	2,041	2,002	2,036	1,887,700	2,036
2022-05-26	2,025	2,044	1,998	2,006	2,020,000	2,006
2022-05-25	2,017	2,052	2,004	2,045	2,069,400	2,045
2022-05-24	2,029	2,031	2,007	2,012	1,728,700	2,012
2022-05-23	2,036	2,048	1,997	2,024	1,568,700	2,024
2022-05-20	2,023	2,048	2,014	2,030	1,345,900	2,030
2022-05-19	1,965	2,042	1,953	2,026	1,597,800	2,026
2022-05-18	2,040	2,066	2,015	2,041	1,609,400	2,041
2022-05-17	1,978	2,032	1,975	2,030	1,526,700	2,030
2022-05-16	2,045	2,047	1,972	1,984	2,104,400	1,984
2022-05-13	2,055	2,066	1,963	2,034	3,717,300	2,034
2022-05-12	1,956	2,108	1,903	1,943	4,245,500	1,943
2022-05-11	1,980	1,987	1,945	1,975	1,628,500	1,975
2022-05-10	1,970	2,022	1,960	2,015	1,272,000	2,015
2022-05-09	1,975	2,004	1,969	1,995	1,509,300	1,995
2022-05-06	1,938	1,998	1,929	1,988	1,476,000	1,988
2022-05-02	1,890	1,940	1,881	1,932	1,292,300	1,932
2022-04-28	1,842	1,902	1,842	1,899	1,032,200	1,899
2022-04-27	1,812	1,834	1,793	1,833	2,081,800	1,833
2022-04-26	1,850	1,859	1,837	1,837	1,078,200	1,837
2022-04-25	1,820	1,848	1,820	1,840	1,036,400	1,840
2022-04-22	1,862	1,890	1,861	1,878	995,600	1,878
2022-04-21	1,861	1,923	1,857	1,912	1,717,300	1,912
2022-04-20	1,855	1,871	1,842	1,865	1,396,700	1,865
2022-04-19	1,835	1,849	1,819	1,841	1,779,600	1,841
2022-04-18	1,820	1,826	1,798	1,810	1,405,200	1,810
2022-04-15	1,880	1,882	1,831	1,836	1,415,000	1,836
2022-04-14	1,865	1,902	1,860	1,887	1,685,800	1,887
2022-04-13	1,819	1,879	1,815	1,853	2,135,600	1,853
2022-04-12	1,836	1,851	1,783	1,788	2,301,200	1,788
2022-04-11	1,849	1,865	1,826	1,851	1,307,800	1,851
2022-04-08	1,855	1,884	1,830	1,841	1,549,600	1,841
2022-04-07	1,867	1,868	1,826	1,849	1,744,400	1,849
2022-04-06	1,963	1,967	1,890	1,892	1,862,200	1,892
2022-04-05	2,064	2,070	1,979	1,979	1,657,900	1,979
2022-04-04	2,050	2,066	2,031	2,047	904,500	2,047
2022-04-01	2,044	2,058	2,022	2,041	1,553,300	2,041
2022-03-31	2,079	2,134	2,078	2,081	1,323,600	2,081
2022-03-30	2,200	2,200	2,076	2,105	1,362,400	2,105
2022-03-29	2,195	2,212	2,183	2,207	898,400	2,207
2022-03-28	2,215	2,220	2,172	2,172	738,200	2,172
2022-03-25	2,195	2,214	2,182	2,207	1,036,200	2,207
2022-03-24	2,159	2,180	2,145	2,178	624,500	2,178
2022-03-23	2,151	2,170	2,137	2,166	750,000	2,166
2022-03-22	2,152	2,168	2,136	2,152	1,090,700	2,152
2022-03-18	2,110	2,134	2,093	2,103	1,627,900	2,103
2022-03-17	2,115	2,134	2,090	2,120	844,700	2,120
2022-03-16	2,073	2,076	2,049	2,065	660,200	2,065
2022-03-15	2,042	2,079	2,035	2,057	734,400	2,057
2022-03-14	2,012	2,039	2,002	2,024	575,200	2,024
2022-03-11	2,002	2,015	1,972	1,995	780,300	1,995
2022-03-10	1,995	2,025	1,969	2,022	826,000	2,022
2022-03-09	1,937	1,976	1,935	1,938	845,400	1,938
2022-03-08	1,949	1,997	1,934	1,936	1,090,800	1,936
2022-03-07	2,078	2,080	1,973	1,982	1,262,400	1,982
2022-03-04	2,135	2,156	2,093	2,100	1,533,400	2,100
2022-03-03	2,043	2,144	2,036	2,136	1,673,200	2,136
2022-03-02	2,056	2,066	2,007	2,008	1,095,300	2,008
2022-03-01	2,075	2,095	2,063	2,079	1,440,800	2,079
2022-02-28	1,997	2,044	1,990	2,037	1,590,300	2,037
2022-02-25	1,938	1,973	1,938	1,962	620,000	1,962
2022-02-24	1,939	1,963	1,926	1,939	848,900	1,939
2022-02-22	1,952	1,970	1,938	1,944	769,900	1,944
2022-02-21	2,019	2,025	1,982	1,982	885,600	1,982
2022-02-18	2,048	2,068	2,042	2,052	627,300	2,052
2022-02-17	2,100	2,105	2,074	2,077	888,000	2,077
2022-02-16	2,101	2,119	2,095	2,112	849,800	2,112
2022-02-15	2,097	2,123	2,068	2,074	1,210,600	2,074
2022-02-14	2,064	2,105	2,063	2,097	1,446,600	2,097
2022-02-10	2,118	2,128	2,072	2,093	1,007,500	2,093
2022-02-09	2,099	2,114	2,028	2,084	2,059,000	2,084
2022-02-08	2,132	2,150	2,028	2,065	1,728,000	2,065
2022-02-07	2,122	2,144	2,095	2,134	1,328,600	2,134
2022-02-04	2,158	2,169	2,132	2,160	707,200	2,160
2022-02-03	2,160	2,183	2,153	2,168	703,500	2,168
2022-02-02	2,128	2,168	2,121	2,164	752,800	2,164
2022-02-01	2,156	2,172	2,110	2,113	1,221,300	2,113
2022-01-31	2,155	2,193	2,151	2,177	1,006,200	2,177
2022-01-28	2,131	2,175	2,128	2,173	947,000	2,173
2022-01-27	2,151	2,174	2,099	2,105	1,491,100	2,105
2022-01-26	2,133	2,159	2,122	2,140	1,051,500	2,140
2022-01-25	2,120	2,122	2,086	2,106	885,400	2,106
2022-01-24	2,096	2,135	2,084	2,127	777,400	2,127
2022-01-21	2,112	2,120	2,090	2,116	1,317,500	2,116
2022-01-20	2,125	2,169	2,122	2,152	1,155,600	2,152
2022-01-19	2,121	2,176	2,118	2,129	2,214,800	2,129
2022-01-18	2,135	2,182	2,133	2,150	2,103,700	2,150
2022-01-17	2,105	2,144	2,099	2,110	1,224,800	2,110
2022-01-14	2,085	2,091	2,052	2,075	1,199,500	2,075
2022-01-13	2,072	2,087	2,065	2,075	690,900	2,075
2022-01-12	2,043	2,092	2,042	2,082	1,355,900	2,082
2022-01-11	2,018	2,030	1,996	2,020	885,200	2,020
2022-01-07	2,007	2,024	1,974	2,008	1,390,100	2,008
2022-01-06	2,016	2,037	2,002	2,002	1,005,800	2,002
2022-01-05	2,012	2,028	1,998	2,022	1,386,400	2,022
2022-01-04	1,975	1,982	1,945	1,976	1,040,100	1,976

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