三菱ガス化学(4182)の株価時系列情報
三菱ガス化学(4182)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 337 | 340 | 335 | 340 | 1,133,000 |
| 1983/12/27 | 338 | 339 | 331 | 337 | 1,583,000 |
| 1983/12/26 | 340 | 344 | 336 | 336 | 5,616,999 |
| 1983/12/24 | 326 | 338 | 326 | 338 | 1,858,000 |
| 1983/12/23 | 328 | 332 | 325 | 331 | 2,210,000 |
| 1983/12/22 | 332 | 332 | 316 | 325 | 1,875,000 |
| 1983/12/21 | 329 | 333 | 325 | 332 | 4,798,999 |
| 1983/12/20 | 313 | 320 | 313 | 320 | 811,000 |
| 1983/12/19 | 305 | 312 | 305 | 310 | 526,000 |
| 1983/12/17 | 315 | 316 | 312 | 313 | 490,000 |
| 1983/12/16 | 317 | 318 | 313 | 313 | 492,000 |
| 1983/12/15 | 314 | 319 | 313 | 313 | 363,000 |
| 1983/12/14 | 314 | 317 | 309 | 310 | 406,000 |
| 1983/12/13 | 323 | 323 | 315 | 319 | 529,000 |
| 1983/12/12 | 318 | 324 | 315 | 323 | 1,819,000 |
| 1983/12/09 | 321 | 329 | 317 | 328 | 4,989,999 |
| 1983/12/08 | 308 | 316 | 306 | 316 | 740,000 |
| 1983/12/07 | 309 | 310 | 301 | 303 | 306,000 |
| 1983/12/06 | 313 | 314 | 305 | 310 | 606,000 |
| 1983/12/05 | 314 | 314 | 310 | 310 | 582,000 |
| 1983/12/03 | 315 | 316 | 310 | 310 | 342,000 |
| 1983/12/02 | 316 | 321 | 312 | 315 | 2,158,000 |
| 1983/12/01 | 305 | 317 | 304 | 315 | 1,333,000 |
| 1983/11/30 | 296 | 305 | 296 | 304 | 735,000 |
| 1983/11/29 | 304 | 304 | 296 | 296 | 848,000 |
| 1983/11/28 | 305 | 312 | 301 | 305 | 486,000 |
| 1983/11/26 | 310 | 317 | 310 | 315 | 354,000 |
| 1983/11/25 | 316 | 318 | 310 | 310 | 2,087,000 |
| 1983/11/24 | 319 | 319 | 312 | 314 | 731,000 |
| 1983/11/22 | 321 | 321 | 317 | 318 | 1,723,000 |
| 1983/11/21 | 319 | 322 | 318 | 319 | 1,878,000 |
| 1983/11/19 | 322 | 324 | 319 | 320 | 3,353,999 |
| 1983/11/18 | 314 | 317 | 313 | 313 | 1,216,000 |
| 1983/11/17 | 318 | 318 | 311 | 315 | 1,230,000 |
| 1983/11/16 | 323 | 324 | 310 | 315 | 2,523,999 |
| 1983/11/15 | 326 | 326 | 319 | 324 | 4,492,999 |
| 1983/11/14 | 318 | 328 | 316 | 328 | 17,442,996 |
| 1983/11/11 | 310 | 313 | 308 | 313 | 9,288,998 |
| 1983/11/10 | 302 | 306 | 299 | 305 | 4,431,999 |
| 1983/11/09 | 300 | 301 | 295 | 299 | 1,683,000 |
| 1983/11/08 | 301 | 302 | 297 | 300 | 1,210,000 |
| 1983/11/07 | 297 | 302 | 296 | 302 | 1,457,000 |
| 1983/11/05 | 299 | 300 | 296 | 296 | 657,000 |
| 1983/11/04 | 303 | 303 | 298 | 302 | 2,601,999 |
| 1983/11/02 | 300 | 306 | 299 | 304 | 6,819,998 |
| 1983/11/01 | 297 | 308 | 297 | 303 | 14,978,997 |
| 1983/10/31 | 286 | 293 | 280 | 293 | 718,000 |
| 1983/10/29 | 280 | 285 | 280 | 282 | 225,000 |
| 1983/10/28 | 283 | 288 | 280 | 280 | 822,000 |
| 1983/10/27 | 285 | 285 | 281 | 282 | 339,000 |
| 1983/10/26 | 289 | 289 | 285 | 285 | 274,000 |
| 1983/10/25 | 286 | 288 | 285 | 285 | 252,000 |
| 1983/10/24 | 289 | 289 | 285 | 286 | 339,000 |
| 1983/10/22 | 293 | 293 | 286 | 289 | 767,000 |
| 1983/10/21 | 287 | 298 | 287 | 292 | 2,585,999 |
| 1983/10/20 | 282 | 285 | 282 | 282 | 669,000 |
| 1983/10/19 | 281 | 285 | 281 | 283 | 678,000 |
| 1983/10/18 | 290 | 290 | 282 | 283 | 525,000 |
| 1983/10/17 | 288 | 290 | 287 | 290 | 477,000 |
| 1983/10/15 | 287 | 289 | 285 | 289 | 665,000 |
| 1983/10/14 | 295 | 299 | 282 | 282 | 4,748,999 |
| 1983/10/13 | 286 | 300 | 281 | 294 | 10,543,998 |
| 1983/10/12 | 280 | 287 | 280 | 285 | 579,000 |
| 1983/10/11 | 280 | 282 | 280 | 280 | 503,000 |
| 1983/10/07 | 281 | 285 | 280 | 280 | 376,000 |
| 1983/10/06 | 287 | 290 | 285 | 285 | 1,073,000 |
| 1983/10/05 | 287 | 288 | 283 | 285 | 843,000 |
| 1983/10/04 | 295 | 297 | 282 | 282 | 4,482,999 |
| 1983/10/03 | 287 | 291 | 286 | 290 | 3,089,999 |
| 1983/10/01 | 285 | 290 | 284 | 285 | 2,492,999 |
| 1983/09/30 | 287 | 291 | 277 | 277 | 2,282,999 |
| 1983/09/29 | 279 | 294 | 277 | 285 | 7,572,998 |
| 1983/09/28 | 265 | 290 | 264 | 284 | 6,923,998 |
| 1983/09/27 | 257 | 269 | 257 | 269 | 886,000 |
| 1983/09/26 | 258 | 259 | 256 | 256 | 192,000 |
| 1983/09/24 | 260 | 260 | 258 | 258 | 104,000 |
| 1983/09/22 | 259 | 259 | 255 | 256 | 270,000 |
| 1983/09/21 | 252 | 258 | 252 | 257 | 208,000 |
| 1983/09/20 | 250 | 255 | 250 | 255 | 196,000 |
| 1983/09/19 | 250 | 255 | 248 | 250 | 136,000 |
| 1983/09/17 | 247 | 250 | 246 | 250 | 99,000 |
| 1983/09/16 | 254 | 254 | 246 | 246 | 469,000 |
| 1983/09/14 | 255 | 257 | 254 | 254 | 193,000 |
| 1983/09/13 | 263 | 263 | 255 | 259 | 198,000 |
| 1983/09/12 | 267 | 267 | 260 | 260 | 578,000 |
| 1983/09/09 | 250 | 270 | 250 | 262 | 1,949,000 |
| 1983/09/08 | 248 | 251 | 245 | 251 | 498,000 |
| 1983/09/07 | 251 | 251 | 247 | 248 | 84,000 |
| 1983/09/06 | 248 | 251 | 248 | 248 | 75,000 |
| 1983/09/05 | 254 | 255 | 247 | 247 | 186,000 |
| 1983/09/03 | 253 | 255 | 250 | 255 | 72,000 |
| 1983/09/02 | 255 | 255 | 247 | 247 | 330,000 |
| 1983/09/01 | 246 | 257 | 245 | 254 | 857,000 |
| 1983/08/31 | 242 | 247 | 241 | 245 | 164,000 |
| 1983/08/30 | 241 | 244 | 241 | 241 | 129,000 |
| 1983/08/29 | 241 | 242 | 240 | 240 | 174,000 |
| 1983/08/27 | 241 | 245 | 240 | 245 | 55,000 |
| 1983/08/26 | 241 | 242 | 240 | 240 | 70,000 |
| 1983/08/25 | 241 | 241 | 240 | 241 | 120,000 |
| 1983/08/24 | 241 | 244 | 241 | 241 | 66,000 |
| 1983/08/23 | 244 | 245 | 244 | 244 | 136,000 |
| 1983/08/22 | 242 | 244 | 240 | 243 | 151,000 |
| 1983/08/20 | 242 | 244 | 241 | 241 | 101,000 |
| 1983/08/19 | 243 | 244 | 241 | 244 | 133,000 |
| 1983/08/18 | 242 | 242 | 241 | 242 | 115,000 |
| 1983/08/17 | 244 | 244 | 241 | 242 | 68,000 |
| 1983/08/16 | 241 | 243 | 241 | 243 | 110,000 |
| 1983/08/15 | 241 | 243 | 241 | 241 | 107,000 |
| 1983/08/12 | 243 | 243 | 240 | 241 | 45,000 |
| 1983/08/11 | 240 | 242 | 239 | 240 | 109,000 |
| 1983/08/10 | 241 | 243 | 240 | 243 | 217,000 |
| 1983/08/09 | 241 | 243 | 241 | 241 | 355,000 |
| 1983/08/08 | 242 | 244 | 242 | 244 | 125,000 |
| 1983/08/06 | 243 | 244 | 243 | 243 | 58,000 |
| 1983/08/05 | 242 | 246 | 242 | 245 | 103,000 |
| 1983/08/04 | 241 | 243 | 241 | 242 | 108,000 |
| 1983/08/03 | 246 | 246 | 245 | 246 | 85,000 |
| 1983/08/02 | 250 | 250 | 246 | 246 | 47,000 |
| 1983/08/01 | 249 | 249 | 245 | 246 | 148,000 |
| 1983/07/30 | 249 | 252 | 248 | 248 | 16,000 |
| 1983/07/29 | 250 | 253 | 247 | 247 | 78,000 |
| 1983/07/28 | 243 | 250 | 243 | 245 | 146,000 |
| 1983/07/27 | 240 | 245 | 240 | 242 | 208,000 |
| 1983/07/26 | 242 | 245 | 241 | 242 | 207,000 |
| 1983/07/25 | 242 | 246 | 241 | 243 | 160,000 |
| 1983/07/23 | 243 | 243 | 240 | 242 | 267,000 |
| 1983/07/22 | 249 | 249 | 243 | 243 | 192,000 |
| 1983/07/21 | 251 | 255 | 246 | 246 | 283,000 |
| 1983/07/20 | 245 | 251 | 245 | 251 | 231,000 |
| 1983/07/19 | 246 | 246 | 243 | 245 | 309,000 |
| 1983/07/18 | 246 | 249 | 246 | 247 | 87,000 |
| 1983/07/15 | 247 | 250 | 246 | 246 | 227,000 |
| 1983/07/14 | 245 | 250 | 245 | 246 | 155,000 |
| 1983/07/13 | 251 | 253 | 244 | 245 | 243,000 |
| 1983/07/12 | 252 | 254 | 251 | 251 | 109,000 |
| 1983/07/11 | 255 | 257 | 251 | 251 | 220,000 |
| 1983/07/09 | 255 | 258 | 255 | 255 | 154,000 |
| 1983/07/08 | 253 | 256 | 251 | 255 | 232,000 |
| 1983/07/07 | 259 | 260 | 258 | 258 | 407,000 |
| 1983/07/06 | 255 | 260 | 251 | 258 | 402,000 |
| 1983/07/05 | 260 | 260 | 255 | 255 | 414,000 |
| 1983/07/04 | 261 | 262 | 255 | 256 | 491,000 |
| 1983/07/02 | 266 | 266 | 255 | 257 | 558,000 |
| 1983/07/01 | 260 | 269 | 260 | 266 | 2,959,999 |
| 1983/06/30 | 257 | 262 | 255 | 260 | 3,403,999 |
| 1983/06/29 | 253 | 260 | 250 | 253 | 1,884,000 |
| 1983/06/28 | 250 | 255 | 248 | 253 | 544,000 |
| 1983/06/27 | 252 | 258 | 249 | 254 | 318,000 |
| 1983/06/25 | 246 | 255 | 246 | 248 | 350,000 |
| 1983/06/24 | 245 | 245 | 244 | 244 | 365,000 |
| 1983/06/23 | 245 | 250 | 244 | 245 | 426,000 |
| 1983/06/22 | 247 | 250 | 245 | 248 | 658,000 |
| 1983/06/21 | 253 | 255 | 244 | 248 | 563,000 |
| 1983/06/20 | 258 | 258 | 255 | 257 | 285,000 |
| 1983/06/17 | 258 | 260 | 257 | 257 | 310,000 |
| 1983/06/16 | 260 | 260 | 253 | 253 | 235,000 |
| 1983/06/15 | 260 | 263 | 258 | 259 | 604,000 |
| 1983/06/14 | 253 | 263 | 253 | 260 | 453,000 |
| 1983/06/13 | 257 | 258 | 256 | 256 | 158,000 |
| 1983/06/11 | 247 | 252 | 247 | 252 | 218,000 |
| 1983/06/10 | 248 | 253 | 245 | 247 | 347,000 |
| 1983/06/09 | 250 | 250 | 246 | 246 | 342,000 |
| 1983/06/08 | 251 | 255 | 250 | 250 | 375,000 |
| 1983/06/07 | 258 | 258 | 251 | 251 | 473,000 |
| 1983/06/06 | 257 | 260 | 252 | 253 | 368,000 |
| 1983/06/04 | 259 | 261 | 256 | 256 | 217,000 |
| 1983/06/03 | 261 | 263 | 258 | 263 | 615,000 |
| 1983/06/02 | 269 | 270 | 258 | 263 | 1,531,000 |
| 1983/06/01 | 278 | 282 | 266 | 266 | 3,938,999 |
| 1983/05/31 | 267 | 282 | 265 | 273 | 6,902,998 |
| 1983/05/30 | 264 | 272 | 260 | 272 | 1,657,000 |
| 1983/05/28 | 253 | 264 | 253 | 263 | 616,000 |
| 1983/05/27 | 251 | 255 | 250 | 250 | 315,000 |
| 1983/05/26 | 259 | 260 | 248 | 250 | 808,000 |
| 1983/05/25 | 272 | 273 | 258 | 260 | 2,418,999 |
| 1983/05/24 | 260 | 272 | 258 | 271 | 4,592,999 |
| 1983/05/23 | 261 | 267 | 253 | 263 | 2,277,999 |
| 1983/05/20 | 238 | 262 | 238 | 260 | 2,856,999 |
| 1983/05/19 | 244 | 244 | 240 | 243 | 198,000 |
| 1983/05/18 | 246 | 247 | 240 | 240 | 628,000 |
| 1983/05/17 | 260 | 261 | 245 | 246 | 2,527,999 |
| 1983/05/16 | 237 | 263 | 235 | 260 | 5,707,999 |
| 1983/05/14 | 237 | 238 | 232 | 232 | 81,000 |
| 1983/05/13 | 233 | 239 | 232 | 239 | 317,000 |
| 1983/05/12 | 232 | 234 | 232 | 232 | 166,000 |
| 1983/05/11 | 232 | 234 | 231 | 233 | 210,000 |
| 1983/05/10 | 235 | 237 | 233 | 233 | 136,000 |
| 1983/05/09 | 233 | 237 | 233 | 237 | 199,000 |
| 1983/05/07 | 232 | 233 | 232 | 232 | 283,000 |
| 1983/05/06 | 231 | 234 | 231 | 231 | 130,000 |
| 1983/05/04 | 232 | 235 | 230 | 231 | 198,000 |
| 1983/05/02 | 234 | 234 | 232 | 232 | 69,000 |
| 1983/04/30 | 233 | 235 | 232 | 232 | 94,000 |
| 1983/04/28 | 238 | 238 | 234 | 234 | 101,000 |
| 1983/04/27 | 234 | 239 | 234 | 235 | 134,000 |
| 1983/04/26 | 233 | 234 | 232 | 233 | 78,000 |
| 1983/04/25 | 237 | 239 | 232 | 232 | 178,000 |
| 1983/04/23 | 231 | 232 | 230 | 232 | 165,000 |
| 1983/04/22 | 231 | 231 | 230 | 231 | 118,000 |
| 1983/04/21 | 231 | 231 | 230 | 230 | 47,000 |
| 1983/04/20 | 231 | 233 | 230 | 230 | 153,000 |
| 1983/04/19 | 232 | 232 | 231 | 231 | 164,000 |
| 1983/04/18 | 231 | 232 | 231 | 232 | 126,000 |
| 1983/04/15 | 230 | 235 | 230 | 232 | 148,000 |
| 1983/04/14 | 231 | 232 | 230 | 230 | 128,000 |
| 1983/04/13 | 231 | 234 | 231 | 231 | 96,000 |
| 1983/04/12 | 232 | 235 | 232 | 234 | 58,000 |
| 1983/04/11 | 234 | 237 | 231 | 231 | 122,000 |
| 1983/04/09 | 233 | 237 | 233 | 235 | 118,000 |
| 1983/04/08 | 237 | 240 | 232 | 233 | 317,000 |
| 1983/04/07 | 250 | 252 | 242 | 242 | 1,313,000 |
| 1983/04/06 | 230 | 252 | 228 | 250 | 1,779,000 |
| 1983/04/05 | 233 | 234 | 231 | 231 | 108,000 |
| 1983/04/04 | 236 | 236 | 233 | 233 | 80,000 |
| 1983/04/02 | 233 | 235 | 231 | 233 | 62,000 |
| 1983/04/01 | 230 | 232 | 230 | 231 | 257,000 |
| 1983/03/31 | 230 | 235 | 229 | 232 | 173,000 |
| 1983/03/30 | 229 | 231 | 228 | 230 | 160,000 |
| 1983/03/29 | 229 | 230 | 227 | 229 | 59,000 |
| 1983/03/28 | 230 | 230 | 225 | 226 | 137,000 |
| 1983/03/26 | 233 | 233 | 229 | 230 | 44,000 |
| 1983/03/25 | 230 | 231 | 227 | 229 | 370,000 |
| 1983/03/24 | 235 | 235 | 231 | 234 | 202,000 |
| 1983/03/23 | 235 | 235 | 233 | 233 | 204,000 |
| 1983/03/22 | 233 | 237 | 233 | 233 | 170,000 |
| 1983/03/18 | 240 | 240 | 236 | 236 | 428,000 |
| 1983/03/17 | 235 | 241 | 233 | 240 | 528,000 |
| 1983/03/16 | 230 | 237 | 228 | 233 | 300,000 |
| 1983/03/15 | 223 | 232 | 223 | 230 | 108,000 |
| 1983/03/14 | 222 | 224 | 221 | 221 | 55,000 |
| 1983/03/12 | 220 | 223 | 220 | 223 | 114,000 |
| 1983/03/11 | 221 | 224 | 220 | 221 | 579,000 |
| 1983/03/10 | 220 | 222 | 220 | 222 | 473,000 |
| 1983/03/09 | 221 | 224 | 221 | 222 | 180,000 |
| 1983/03/08 | 222 | 224 | 221 | 223 | 192,000 |
| 1983/03/07 | 223 | 226 | 223 | 224 | 193,000 |
| 1983/03/05 | 226 | 228 | 226 | 226 | 251,000 |
| 1983/03/04 | 230 | 230 | 228 | 228 | 93,000 |
| 1983/03/03 | 229 | 230 | 229 | 230 | 271,000 |
| 1983/03/02 | 226 | 231 | 226 | 228 | 92,000 |
| 1983/03/01 | 225 | 228 | 224 | 226 | 139,000 |
| 1983/02/28 | 224 | 242 | 223 | 239 | 267,000 |
| 1983/02/26 | 222 | 225 | 222 | 225 | 125,000 |
| 1983/02/25 | 225 | 226 | 222 | 222 | 225,000 |
| 1983/02/24 | 225 | 227 | 223 | 223 | 154,000 |
| 1983/02/23 | 221 | 225 | 221 | 225 | 91,000 |
| 1983/02/22 | 227 | 229 | 223 | 223 | 111,000 |
| 1983/02/21 | 231 | 232 | 225 | 227 | 260,000 |
| 1983/02/18 | 236 | 237 | 231 | 231 | 647,000 |
| 1983/02/17 | 235 | 237 | 231 | 237 | 553,000 |
| 1983/02/16 | 235 | 238 | 235 | 235 | 337,000 |
| 1983/02/15 | 234 | 235 | 231 | 235 | 282,000 |
| 1983/02/14 | 231 | 237 | 231 | 235 | 272,000 |
| 1983/02/12 | 226 | 234 | 226 | 231 | 81,000 |
| 1983/02/10 | 231 | 232 | 221 | 221 | 301,000 |
| 1983/02/09 | 230 | 231 | 230 | 231 | 89,000 |
| 1983/02/08 | 231 | 235 | 231 | 232 | 180,000 |
| 1983/02/07 | 233 | 235 | 233 | 235 | 103,000 |
| 1983/02/05 | 233 | 235 | 232 | 232 | 143,000 |
| 1983/02/04 | 235 | 235 | 233 | 233 | 73,000 |
| 1983/02/03 | 238 | 238 | 232 | 232 | 160,000 |
| 1983/02/02 | 239 | 240 | 235 | 238 | 65,000 |
| 1983/02/01 | 235 | 238 | 235 | 238 | 138,000 |
| 1983/01/31 | 242 | 242 | 232 | 237 | 190,000 |
| 1983/01/29 | 245 | 245 | 238 | 242 | 185,000 |
| 1983/01/28 | 230 | 245 | 230 | 245 | 248,000 |
| 1983/01/27 | 230 | 233 | 230 | 230 | 127,000 |
| 1983/01/26 | 229 | 235 | 229 | 230 | 72,000 |
| 1983/01/25 | 230 | 234 | 227 | 227 | 231,000 |
| 1983/01/24 | 235 | 235 | 230 | 230 | 83,000 |
| 1983/01/22 | 235 | 239 | 231 | 231 | 159,000 |
| 1983/01/21 | 235 | 240 | 233 | 235 | 124,000 |
| 1983/01/20 | 238 | 240 | 235 | 235 | 218,000 |
| 1983/01/19 | 238 | 240 | 238 | 239 | 171,000 |
| 1983/01/18 | 239 | 239 | 238 | 238 | 204,000 |
| 1983/01/17 | 245 | 246 | 239 | 239 | 294,000 |
| 1983/01/14 | 249 | 249 | 242 | 245 | 877,000 |
| 1983/01/13 | 240 | 250 | 238 | 248 | 503,000 |
| 1983/01/12 | 240 | 247 | 239 | 243 | 196,000 |
| 1983/01/11 | 242 | 244 | 237 | 237 | 368,000 |
| 1983/01/10 | 254 | 255 | 245 | 245 | 600,000 |
| 1983/01/08 | 248 | 254 | 244 | 251 | 320,000 |
| 1983/01/07 | 260 | 261 | 246 | 248 | 1,227,000 |
| 1983/01/06 | 262 | 269 | 258 | 258 | 5,594,999 |
| 1983/01/05 | 248 | 257 | 245 | 252 | 1,418,000 |
| 1983/01/04 | 245 | 249 | 240 | 247 | 212,000 |