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 |
|---|---|---|---|---|---|
| 1984/12/28 | 332 | 334 | 329 | 329 | 412,000 |
| 1984/12/27 | 330 | 333 | 329 | 333 | 303,000 |
| 1984/12/26 | 334 | 335 | 329 | 329 | 818,000 |
| 1984/12/25 | 335 | 336 | 333 | 335 | 253,000 |
| 1984/12/24 | 337 | 340 | 335 | 336 | 312,000 |
| 1984/12/22 | 338 | 340 | 336 | 337 | 350,000 |
| 1984/12/21 | 338 | 343 | 337 | 337 | 428,000 |
| 1984/12/20 | 336 | 337 | 335 | 337 | 683,000 |
| 1984/12/19 | 337 | 338 | 335 | 335 | 372,000 |
| 1984/12/18 | 331 | 338 | 331 | 338 | 204,000 |
| 1984/12/17 | 335 | 338 | 330 | 330 | 251,000 |
| 1984/12/15 | 340 | 342 | 335 | 339 | 193,000 |
| 1984/12/14 | 333 | 340 | 333 | 340 | 224,000 |
| 1984/12/13 | 331 | 334 | 330 | 333 | 726,000 |
| 1984/12/12 | 332 | 332 | 331 | 331 | 681,000 |
| 1984/12/11 | 335 | 335 | 333 | 335 | 753,000 |
| 1984/12/10 | 345 | 345 | 338 | 338 | 347,000 |
| 1984/12/07 | 342 | 351 | 342 | 343 | 1,893,000 |
| 1984/12/06 | 342 | 345 | 340 | 342 | 934,000 |
| 1984/12/05 | 338 | 342 | 338 | 342 | 627,000 |
| 1984/12/04 | 336 | 344 | 335 | 337 | 882,000 |
| 1984/12/03 | 336 | 340 | 333 | 336 | 667,000 |
| 1984/11/30 | 336 | 340 | 336 | 340 | 227,000 |
| 1984/11/29 | 336 | 337 | 335 | 335 | 181,000 |
| 1984/11/28 | 336 | 336 | 333 | 335 | 344,000 |
| 1984/11/27 | 336 | 338 | 335 | 337 | 138,000 |
| 1984/11/26 | 337 | 340 | 335 | 335 | 243,000 |
| 1984/11/24 | 336 | 339 | 336 | 336 | 85,000 |
| 1984/11/22 | 337 | 342 | 334 | 340 | 357,000 |
| 1984/11/21 | 340 | 342 | 340 | 341 | 193,000 |
| 1984/11/20 | 340 | 344 | 340 | 344 | 255,000 |
| 1984/11/19 | 339 | 342 | 339 | 341 | 98,000 |
| 1984/11/17 | 336 | 340 | 336 | 336 | 159,000 |
| 1984/11/16 | 340 | 340 | 336 | 336 | 261,000 |
| 1984/11/15 | 343 | 345 | 340 | 340 | 421,000 |
| 1984/11/14 | 340 | 345 | 339 | 340 | 272,000 |
| 1984/11/13 | 341 | 342 | 335 | 339 | 381,000 |
| 1984/11/12 | 343 | 345 | 340 | 341 | 287,000 |
| 1984/11/09 | 345 | 345 | 344 | 344 | 185,000 |
| 1984/11/08 | 336 | 345 | 335 | 345 | 228,000 |
| 1984/11/07 | 338 | 338 | 335 | 336 | 249,000 |
| 1984/11/06 | 340 | 344 | 337 | 338 | 568,000 |
| 1984/11/05 | 345 | 346 | 340 | 340 | 437,000 |
| 1984/11/02 | 340 | 345 | 340 | 340 | 236,000 |
| 1984/11/01 | 340 | 341 | 340 | 340 | 143,000 |
| 1984/10/31 | 344 | 345 | 340 | 340 | 128,000 |
| 1984/10/30 | 345 | 345 | 338 | 340 | 387,000 |
| 1984/10/29 | 344 | 345 | 342 | 343 | 616,000 |
| 1984/10/27 | 350 | 350 | 342 | 346 | 168,000 |
| 1984/10/26 | 346 | 350 | 345 | 347 | 212,000 |
| 1984/10/25 | 345 | 348 | 340 | 341 | 504,000 |
| 1984/10/24 | 340 | 350 | 339 | 350 | 225,000 |
| 1984/10/23 | 344 | 344 | 339 | 340 | 204,000 |
| 1984/10/22 | 339 | 350 | 337 | 340 | 258,000 |
| 1984/10/20 | 335 | 340 | 335 | 337 | 226,000 |
| 1984/10/19 | 340 | 345 | 339 | 339 | 553,000 |
| 1984/10/18 | 345 | 345 | 340 | 340 | 178,000 |
| 1984/10/17 | 349 | 350 | 342 | 342 | 340,000 |
| 1984/10/16 | 349 | 350 | 348 | 348 | 582,000 |
| 1984/10/15 | 349 | 358 | 349 | 349 | 247,000 |
| 1984/10/12 | 349 | 354 | 348 | 349 | 399,000 |
| 1984/10/11 | 360 | 360 | 354 | 354 | 417,000 |
| 1984/10/09 | 351 | 359 | 350 | 357 | 580,000 |
| 1984/10/08 | 345 | 350 | 345 | 348 | 139,000 |
| 1984/10/06 | 347 | 349 | 342 | 342 | 278,000 |
| 1984/10/05 | 358 | 358 | 348 | 349 | 460,000 |
| 1984/10/04 | 350 | 359 | 348 | 358 | 786,000 |
| 1984/10/03 | 341 | 350 | 340 | 347 | 628,000 |
| 1984/10/02 | 346 | 353 | 340 | 341 | 707,000 |
| 1984/10/01 | 341 | 348 | 337 | 338 | 658,000 |
| 1984/09/29 | 336 | 339 | 331 | 331 | 440,000 |
| 1984/09/28 | 347 | 347 | 334 | 340 | 407,000 |
| 1984/09/27 | 345 | 349 | 341 | 342 | 293,000 |
| 1984/09/26 | 350 | 352 | 341 | 341 | 924,000 |
| 1984/09/25 | 355 | 355 | 347 | 347 | 174,000 |
| 1984/09/22 | 353 | 356 | 353 | 355 | 320,000 |
| 1984/09/21 | 360 | 360 | 354 | 359 | 341,000 |
| 1984/09/20 | 361 | 365 | 360 | 360 | 525,000 |
| 1984/09/19 | 361 | 363 | 360 | 361 | 510,000 |
| 1984/09/18 | 362 | 363 | 357 | 361 | 531,000 |
| 1984/09/17 | 364 | 364 | 359 | 362 | 319,000 |
| 1984/09/14 | 359 | 362 | 358 | 359 | 697,000 |
| 1984/09/13 | 364 | 364 | 358 | 358 | 538,000 |
| 1984/09/12 | 355 | 365 | 355 | 365 | 1,424,000 |
| 1984/09/11 | 357 | 357 | 354 | 355 | 439,000 |
| 1984/09/10 | 354 | 360 | 352 | 357 | 287,000 |
| 1984/09/07 | 349 | 359 | 349 | 353 | 643,000 |
| 1984/09/06 | 351 | 352 | 348 | 349 | 230,000 |
| 1984/09/05 | 357 | 359 | 355 | 355 | 409,000 |
| 1984/09/04 | 361 | 365 | 358 | 360 | 2,158,000 |
| 1984/09/03 | 359 | 365 | 357 | 365 | 3,494,999 |
| 1984/09/01 | 355 | 361 | 354 | 360 | 2,313,999 |
| 1984/08/31 | 338 | 339 | 335 | 335 | 340,000 |
| 1984/08/30 | 337 | 339 | 335 | 336 | 158,000 |
| 1984/08/29 | 339 | 341 | 337 | 338 | 353,000 |
| 1984/08/28 | 339 | 343 | 337 | 339 | 553,000 |
| 1984/08/27 | 336 | 340 | 336 | 337 | 59,000 |
| 1984/08/25 | 335 | 339 | 334 | 334 | 113,000 |
| 1984/08/24 | 342 | 342 | 340 | 340 | 248,000 |
| 1984/08/23 | 339 | 342 | 339 | 342 | 155,000 |
| 1984/08/22 | 345 | 345 | 339 | 340 | 197,000 |
| 1984/08/21 | 340 | 350 | 336 | 345 | 452,000 |
| 1984/08/20 | 335 | 341 | 335 | 335 | 174,000 |
| 1984/08/18 | 335 | 335 | 334 | 335 | 251,000 |
| 1984/08/17 | 337 | 340 | 336 | 340 | 201,000 |
| 1984/08/16 | 339 | 343 | 339 | 340 | 120,000 |
| 1984/08/15 | 339 | 344 | 339 | 339 | 179,000 |
| 1984/08/14 | 339 | 343 | 339 | 343 | 137,000 |
| 1984/08/13 | 335 | 340 | 335 | 339 | 144,000 |
| 1984/08/10 | 339 | 342 | 338 | 340 | 471,000 |
| 1984/08/09 | 338 | 343 | 338 | 339 | 244,000 |
| 1984/08/08 | 341 | 343 | 339 | 343 | 148,000 |
| 1984/08/07 | 346 | 346 | 340 | 341 | 541,000 |
| 1984/08/06 | 348 | 350 | 341 | 345 | 233,000 |
| 1984/08/04 | 347 | 348 | 340 | 348 | 175,000 |
| 1984/08/03 | 347 | 353 | 340 | 347 | 481,000 |
| 1984/08/02 | 341 | 347 | 341 | 347 | 196,000 |
| 1984/08/01 | 343 | 345 | 341 | 341 | 283,000 |
| 1984/07/31 | 347 | 350 | 343 | 344 | 157,000 |
| 1984/07/30 | 350 | 357 | 341 | 352 | 379,000 |
| 1984/07/28 | 355 | 359 | 348 | 359 | 2,158,000 |
| 1984/07/27 | 331 | 340 | 331 | 335 | 203,000 |
| 1984/07/26 | 339 | 341 | 335 | 336 | 522,000 |
| 1984/07/25 | 328 | 337 | 328 | 337 | 479,000 |
| 1984/07/24 | 327 | 332 | 325 | 327 | 584,000 |
| 1984/07/23 | 340 | 340 | 335 | 335 | 806,000 |
| 1984/07/21 | 336 | 343 | 336 | 343 | 211,000 |
| 1984/07/20 | 337 | 345 | 337 | 343 | 491,000 |
| 1984/07/19 | 348 | 348 | 338 | 339 | 276,000 |
| 1984/07/18 | 345 | 355 | 340 | 350 | 368,000 |
| 1984/07/17 | 340 | 352 | 340 | 349 | 471,000 |
| 1984/07/16 | 349 | 350 | 340 | 340 | 211,000 |
| 1984/07/13 | 342 | 345 | 333 | 344 | 964,000 |
| 1984/07/12 | 350 | 350 | 342 | 342 | 758,000 |
| 1984/07/11 | 360 | 362 | 350 | 355 | 1,957,000 |
| 1984/07/10 | 356 | 362 | 355 | 361 | 3,368,999 |
| 1984/07/09 | 350 | 357 | 349 | 356 | 564,000 |
| 1984/07/07 | 345 | 351 | 341 | 350 | 1,284,000 |
| 1984/07/06 | 335 | 340 | 334 | 340 | 769,000 |
| 1984/07/05 | 340 | 340 | 335 | 335 | 602,000 |
| 1984/07/04 | 342 | 342 | 338 | 340 | 975,000 |
| 1984/07/03 | 345 | 345 | 335 | 340 | 520,000 |
| 1984/07/02 | 345 | 350 | 340 | 340 | 1,141,000 |
| 1984/06/30 | 340 | 343 | 340 | 341 | 279,000 |
| 1984/06/29 | 346 | 350 | 340 | 340 | 1,091,000 |
| 1984/06/28 | 349 | 351 | 345 | 346 | 978,000 |
| 1984/06/27 | 355 | 358 | 348 | 352 | 2,270,000 |
| 1984/06/26 | 375 | 378 | 360 | 360 | 11,537,997 |
| 1984/06/25 | 360 | 371 | 355 | 366 | 5,858,999 |
| 1984/06/23 | 364 | 365 | 353 | 357 | 1,134,000 |
| 1984/06/22 | 354 | 368 | 345 | 362 | 5,136,999 |
| 1984/06/21 | 355 | 358 | 342 | 349 | 1,633,000 |
| 1984/06/20 | 351 | 370 | 350 | 355 | 3,729,999 |
| 1984/06/19 | 330 | 348 | 330 | 343 | 1,685,000 |
| 1984/06/18 | 325 | 330 | 323 | 330 | 361,000 |
| 1984/06/16 | 322 | 325 | 322 | 325 | 109,000 |
| 1984/06/15 | 321 | 325 | 320 | 325 | 513,000 |
| 1984/06/14 | 329 | 338 | 329 | 331 | 167,000 |
| 1984/06/13 | 339 | 340 | 329 | 329 | 351,000 |
| 1984/06/12 | 338 | 342 | 335 | 339 | 326,000 |
| 1984/06/11 | 345 | 347 | 343 | 345 | 956,000 |
| 1984/06/08 | 336 | 345 | 336 | 338 | 634,000 |
| 1984/06/07 | 336 | 342 | 331 | 335 | 268,000 |
| 1984/06/06 | 327 | 335 | 326 | 331 | 135,000 |
| 1984/06/05 | 325 | 329 | 323 | 325 | 271,000 |
| 1984/06/04 | 325 | 325 | 320 | 320 | 243,000 |
| 1984/06/02 | 319 | 324 | 318 | 323 | 202,000 |
| 1984/06/01 | 315 | 320 | 311 | 318 | 764,000 |
| 1984/05/31 | 330 | 330 | 315 | 315 | 301,000 |
| 1984/05/30 | 339 | 340 | 330 | 330 | 322,000 |
| 1984/05/29 | 340 | 344 | 334 | 334 | 421,000 |
| 1984/05/28 | 330 | 340 | 326 | 338 | 663,000 |
| 1984/05/26 | 325 | 330 | 318 | 330 | 455,000 |
| 1984/05/25 | 318 | 327 | 317 | 320 | 704,000 |
| 1984/05/24 | 313 | 322 | 313 | 320 | 343,000 |
| 1984/05/23 | 315 | 316 | 310 | 310 | 627,000 |
| 1984/05/22 | 323 | 330 | 319 | 326 | 340,000 |
| 1984/05/21 | 325 | 334 | 325 | 326 | 357,000 |
| 1984/05/19 | 316 | 324 | 315 | 322 | 188,000 |
| 1984/05/18 | 322 | 325 | 300 | 312 | 1,589,000 |
| 1984/05/17 | 350 | 357 | 337 | 337 | 1,277,000 |
| 1984/05/16 | 337 | 341 | 337 | 340 | 351,000 |
| 1984/05/15 | 335 | 344 | 333 | 337 | 348,000 |
| 1984/05/14 | 344 | 345 | 331 | 333 | 273,000 |
| 1984/05/11 | 345 | 348 | 345 | 346 | 238,000 |
| 1984/05/10 | 360 | 360 | 347 | 350 | 328,000 |
| 1984/05/09 | 357 | 360 | 350 | 355 | 414,000 |
| 1984/05/08 | 371 | 372 | 351 | 352 | 809,000 |
| 1984/05/07 | 370 | 372 | 364 | 371 | 988,000 |
| 1984/05/04 | 368 | 370 | 363 | 368 | 568,000 |
| 1984/05/02 | 370 | 373 | 361 | 370 | 1,022,000 |
| 1984/05/01 | 368 | 373 | 365 | 368 | 1,546,000 |
| 1984/04/28 | 360 | 370 | 360 | 364 | 304,000 |
| 1984/04/27 | 357 | 360 | 351 | 355 | 343,000 |
| 1984/04/26 | 355 | 360 | 350 | 357 | 379,000 |
| 1984/04/25 | 362 | 363 | 350 | 355 | 792,000 |
| 1984/04/24 | 348 | 363 | 345 | 363 | 829,000 |
| 1984/04/23 | 350 | 352 | 348 | 350 | 153,000 |
| 1984/04/21 | 352 | 358 | 350 | 351 | 284,000 |
| 1984/04/20 | 345 | 350 | 345 | 350 | 284,000 |
| 1984/04/19 | 352 | 352 | 345 | 345 | 443,000 |
| 1984/04/18 | 356 | 359 | 345 | 351 | 768,000 |
| 1984/04/17 | 363 | 365 | 355 | 355 | 473,000 |
| 1984/04/16 | 363 | 365 | 360 | 360 | 616,000 |
| 1984/04/13 | 363 | 369 | 361 | 362 | 883,000 |
| 1984/04/12 | 367 | 370 | 357 | 363 | 787,000 |
| 1984/04/11 | 364 | 370 | 360 | 362 | 742,000 |
| 1984/04/10 | 365 | 369 | 358 | 369 | 798,000 |
| 1984/04/09 | 364 | 373 | 363 | 365 | 1,013,000 |
| 1984/04/07 | 367 | 369 | 363 | 363 | 484,000 |
| 1984/04/06 | 377 | 379 | 365 | 365 | 2,585,999 |
| 1984/04/05 | 379 | 387 | 379 | 382 | 6,587,999 |
| 1984/04/04 | 365 | 380 | 362 | 379 | 7,677,998 |
| 1984/04/03 | 365 | 372 | 361 | 365 | 2,451,999 |
| 1984/04/02 | 360 | 365 | 356 | 360 | 1,396,000 |
| 1984/03/31 | 365 | 367 | 351 | 355 | 1,395,000 |
| 1984/03/30 | 370 | 373 | 365 | 370 | 2,351,999 |
| 1984/03/29 | 365 | 368 | 360 | 368 | 2,261,000 |
| 1984/03/28 | 368 | 368 | 357 | 360 | 3,425,999 |
| 1984/03/27 | 354 | 364 | 352 | 363 | 1,399,000 |
| 1984/03/26 | 355 | 356 | 351 | 354 | 369,000 |
| 1984/03/24 | 350 | 357 | 350 | 357 | 469,000 |
| 1984/03/23 | 354 | 359 | 351 | 359 | 2,175,000 |
| 1984/03/22 | 349 | 350 | 346 | 349 | 833,000 |
| 1984/03/21 | 348 | 349 | 342 | 349 | 935,000 |
| 1984/03/19 | 341 | 345 | 339 | 345 | 615,000 |
| 1984/03/17 | 344 | 347 | 342 | 344 | 540,000 |
| 1984/03/16 | 350 | 352 | 345 | 350 | 2,796,999 |
| 1984/03/15 | 334 | 344 | 333 | 344 | 1,279,000 |
| 1984/03/14 | 324 | 330 | 323 | 330 | 673,000 |
| 1984/03/13 | 318 | 324 | 317 | 324 | 507,000 |
| 1984/03/12 | 315 | 318 | 315 | 318 | 209,000 |
| 1984/03/09 | 315 | 320 | 313 | 313 | 245,000 |
| 1984/03/08 | 316 | 316 | 315 | 316 | 128,000 |
| 1984/03/07 | 319 | 320 | 315 | 316 | 249,000 |
| 1984/03/06 | 322 | 325 | 318 | 318 | 354,000 |
| 1984/03/05 | 320 | 323 | 317 | 318 | 182,000 |
| 1984/03/03 | 319 | 323 | 316 | 323 | 112,000 |
| 1984/03/02 | 321 | 321 | 314 | 314 | 235,000 |
| 1984/03/01 | 316 | 322 | 316 | 319 | 209,000 |
| 1984/02/29 | 315 | 323 | 315 | 317 | 340,000 |
| 1984/02/28 | 316 | 325 | 314 | 324 | 728,000 |
| 1984/02/27 | 311 | 318 | 310 | 314 | 379,000 |
| 1984/02/25 | 308 | 315 | 308 | 314 | 236,000 |
| 1984/02/24 | 313 | 313 | 309 | 310 | 193,000 |
| 1984/02/23 | 311 | 315 | 310 | 312 | 239,000 |
| 1984/02/22 | 319 | 320 | 311 | 311 | 437,000 |
| 1984/02/21 | 311 | 315 | 311 | 315 | 996,000 |
| 1984/02/20 | 307 | 311 | 305 | 306 | 142,000 |
| 1984/02/18 | 306 | 309 | 305 | 309 | 124,000 |
| 1984/02/17 | 298 | 306 | 297 | 306 | 277,000 |
| 1984/02/16 | 300 | 301 | 297 | 297 | 446,000 |
| 1984/02/15 | 303 | 305 | 298 | 298 | 365,000 |
| 1984/02/14 | 306 | 310 | 301 | 303 | 437,000 |
| 1984/02/13 | 311 | 315 | 310 | 311 | 261,000 |
| 1984/02/10 | 315 | 316 | 311 | 315 | 231,000 |
| 1984/02/09 | 315 | 317 | 313 | 315 | 273,000 |
| 1984/02/08 | 312 | 318 | 311 | 314 | 593,000 |
| 1984/02/07 | 313 | 314 | 311 | 313 | 274,000 |
| 1984/02/06 | 313 | 320 | 311 | 312 | 419,000 |
| 1984/02/04 | 314 | 315 | 311 | 313 | 181,000 |
| 1984/02/03 | 316 | 321 | 316 | 316 | 354,000 |
| 1984/02/02 | 322 | 324 | 320 | 321 | 403,000 |
| 1984/02/01 | 324 | 329 | 322 | 322 | 417,000 |
| 1984/01/31 | 324 | 330 | 323 | 323 | 335,000 |
| 1984/01/30 | 324 | 329 | 324 | 324 | 410,000 |
| 1984/01/27 | 323 | 324 | 321 | 321 | 484,000 |
| 1984/01/26 | 325 | 327 | 323 | 323 | 1,276,000 |
| 1984/01/25 | 321 | 327 | 321 | 327 | 344,000 |
| 1984/01/24 | 325 | 329 | 323 | 327 | 396,000 |
| 1984/01/23 | 331 | 331 | 325 | 327 | 331,000 |
| 1984/01/21 | 330 | 335 | 327 | 332 | 337,000 |
| 1984/01/20 | 336 | 338 | 330 | 337 | 535,000 |
| 1984/01/19 | 340 | 345 | 331 | 336 | 537,000 |
| 1984/01/18 | 348 | 348 | 338 | 343 | 621,000 |
| 1984/01/17 | 359 | 360 | 342 | 343 | 2,164,000 |
| 1984/01/13 | 356 | 361 | 355 | 357 | 8,808,998 |
| 1984/01/12 | 353 | 357 | 347 | 351 | 7,182,998 |
| 1984/01/11 | 340 | 352 | 338 | 351 | 7,146,998 |
| 1984/01/10 | 333 | 353 | 327 | 344 | 9,920,998 |
| 1984/01/09 | 340 | 341 | 330 | 330 | 2,205,000 |
| 1984/01/07 | 340 | 340 | 330 | 337 | 1,089,000 |
| 1984/01/06 | 332 | 341 | 332 | 340 | 2,945,999 |
| 1984/01/05 | 335 | 335 | 325 | 327 | 731,000 |
| 1984/01/04 | 340 | 340 | 332 | 332 | 252,000 |