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 |
---|---|---|---|---|---|
1985/12/28 | 360 | 364 | 359 | 359 | 461,000 |
1985/12/27 | 367 | 367 | 364 | 365 | 139,000 |
1985/12/26 | 363 | 370 | 363 | 369 | 216,000 |
1985/12/25 | 360 | 365 | 360 | 365 | 201,000 |
1985/12/24 | 360 | 362 | 359 | 361 | 309,000 |
1985/12/23 | 360 | 363 | 359 | 359 | 411,000 |
1985/12/21 | 360 | 362 | 359 | 359 | 159,000 |
1985/12/20 | 360 | 365 | 356 | 365 | 446,000 |
1985/12/19 | 353 | 355 | 352 | 355 | 164,000 |
1985/12/18 | 355 | 356 | 353 | 353 | 461,000 |
1985/12/17 | 355 | 358 | 354 | 356 | 283,000 |
1985/12/16 | 356 | 362 | 355 | 355 | 396,000 |
1985/12/13 | 360 | 362 | 356 | 356 | 320,000 |
1985/12/12 | 358 | 363 | 353 | 360 | 891,000 |
1985/12/11 | 355 | 360 | 355 | 360 | 306,000 |
1985/12/10 | 361 | 363 | 356 | 356 | 366,000 |
1985/12/09 | 359 | 361 | 357 | 360 | 123,000 |
1985/12/07 | 362 | 363 | 359 | 359 | 334,000 |
1985/12/06 | 368 | 368 | 361 | 361 | 285,000 |
1985/12/05 | 365 | 369 | 362 | 363 | 281,000 |
1985/12/04 | 369 | 370 | 365 | 365 | 359,000 |
1985/12/03 | 370 | 373 | 368 | 369 | 94,000 |
1985/12/02 | 368 | 370 | 368 | 369 | 151,000 |
1985/11/30 | 370 | 370 | 362 | 365 | 156,000 |
1985/11/29 | 365 | 370 | 363 | 370 | 241,000 |
1985/11/28 | 363 | 369 | 362 | 368 | 531,000 |
1985/11/27 | 375 | 375 | 361 | 368 | 294,000 |
1985/11/26 | 376 | 378 | 370 | 371 | 146,000 |
1985/11/25 | 378 | 380 | 375 | 378 | 104,000 |
1985/11/22 | 375 | 377 | 375 | 375 | 184,000 |
1985/11/21 | 377 | 380 | 375 | 375 | 91,000 |
1985/11/20 | 380 | 382 | 376 | 381 | 155,000 |
1985/11/19 | 382 | 382 | 380 | 380 | 81,000 |
1985/11/18 | 382 | 386 | 380 | 382 | 128,000 |
1985/11/16 | 377 | 382 | 377 | 378 | 256,000 |
1985/11/15 | 380 | 382 | 375 | 375 | 456,000 |
1985/11/14 | 395 | 395 | 375 | 375 | 635,000 |
1985/11/13 | 391 | 397 | 391 | 397 | 187,000 |
1985/11/12 | 391 | 397 | 391 | 393 | 221,000 |
1985/11/11 | 390 | 392 | 387 | 391 | 572,000 |
1985/11/08 | 386 | 389 | 385 | 389 | 245,000 |
1985/11/07 | 387 | 392 | 385 | 385 | 2,299,999 |
1985/11/06 | 395 | 397 | 385 | 392 | 289,000 |
1985/11/05 | 398 | 400 | 392 | 392 | 644,000 |
1985/11/02 | 399 | 399 | 397 | 397 | 125,000 |
1985/11/01 | 405 | 408 | 390 | 397 | 649,000 |
1985/10/31 | 405 | 409 | 401 | 409 | 311,000 |
1985/10/30 | 402 | 406 | 401 | 402 | 133,000 |
1985/10/29 | 407 | 410 | 400 | 407 | 363,000 |
1985/10/28 | 404 | 413 | 402 | 405 | 262,000 |
1985/10/26 | 400 | 404 | 400 | 401 | 191,000 |
1985/10/25 | 408 | 410 | 400 | 400 | 517,000 |
1985/10/24 | 406 | 410 | 406 | 408 | 326,000 |
1985/10/23 | 406 | 410 | 405 | 406 | 264,000 |
1985/10/22 | 404 | 410 | 404 | 410 | 334,000 |
1985/10/21 | 413 | 413 | 404 | 409 | 331,000 |
1985/10/19 | 406 | 409 | 403 | 409 | 257,000 |
1985/10/18 | 405 | 405 | 401 | 401 | 1,278,000 |
1985/10/17 | 418 | 419 | 410 | 410 | 966,000 |
1985/10/16 | 425 | 425 | 419 | 420 | 388,000 |
1985/10/15 | 419 | 424 | 418 | 423 | 442,000 |
1985/10/14 | 425 | 425 | 420 | 420 | 496,000 |
1985/10/11 | 423 | 426 | 421 | 425 | 417,000 |
1985/10/09 | 432 | 433 | 423 | 424 | 667,000 |
1985/10/08 | 435 | 442 | 428 | 428 | 2,391,999 |
1985/10/07 | 426 | 437 | 426 | 431 | 1,579,000 |
1985/10/05 | 420 | 426 | 419 | 425 | 436,000 |
1985/10/04 | 425 | 426 | 421 | 421 | 431,000 |
1985/10/03 | 428 | 428 | 420 | 425 | 458,000 |
1985/10/02 | 426 | 434 | 425 | 427 | 981,000 |
1985/10/01 | 433 | 434 | 425 | 425 | 1,087,000 |
1985/09/30 | 428 | 432 | 426 | 431 | 753,000 |
1985/09/28 | 427 | 429 | 419 | 426 | 508,000 |
1985/09/27 | 421 | 441 | 421 | 426 | 2,263,000 |
1985/09/26 | 415 | 420 | 414 | 418 | 1,113,000 |
1985/09/25 | 425 | 425 | 415 | 416 | 998,000 |
1985/09/24 | 430 | 430 | 417 | 425 | 669,000 |
1985/09/21 | 426 | 430 | 425 | 428 | 390,000 |
1985/09/20 | 427 | 432 | 418 | 427 | 2,579,999 |
1985/09/19 | 426 | 433 | 422 | 424 | 2,177,000 |
1985/09/18 | 420 | 420 | 415 | 416 | 654,000 |
1985/09/17 | 420 | 424 | 417 | 420 | 924,000 |
1985/09/13 | 428 | 431 | 413 | 415 | 1,673,000 |
1985/09/12 | 411 | 429 | 411 | 428 | 1,538,000 |
1985/09/11 | 420 | 422 | 413 | 413 | 753,000 |
1985/09/10 | 427 | 427 | 419 | 419 | 527,000 |
1985/09/09 | 432 | 435 | 425 | 430 | 518,000 |
1985/09/07 | 440 | 440 | 436 | 436 | 1,466,000 |
1985/09/06 | 439 | 442 | 432 | 442 | 7,023,998 |
1985/09/05 | 432 | 439 | 428 | 439 | 5,144,999 |
1985/09/04 | 428 | 435 | 420 | 430 | 3,147,999 |
1985/09/03 | 430 | 438 | 426 | 426 | 4,965,999 |
1985/09/02 | 430 | 432 | 425 | 431 | 2,811,999 |
1985/08/31 | 430 | 431 | 425 | 428 | 1,220,000 |
1985/08/30 | 424 | 432 | 422 | 430 | 4,349,999 |
1985/08/29 | 415 | 424 | 415 | 419 | 4,247,999 |
1985/08/28 | 410 | 417 | 408 | 415 | 1,916,000 |
1985/08/27 | 415 | 415 | 406 | 407 | 579,000 |
1985/08/26 | 417 | 419 | 410 | 415 | 638,000 |
1985/08/24 | 415 | 419 | 410 | 419 | 1,857,000 |
1985/08/23 | 399 | 415 | 399 | 410 | 3,447,999 |
1985/08/22 | 393 | 396 | 390 | 393 | 366,000 |
1985/08/21 | 385 | 393 | 385 | 393 | 407,000 |
1985/08/20 | 386 | 387 | 384 | 384 | 300,000 |
1985/08/19 | 384 | 386 | 383 | 384 | 116,000 |
1985/08/17 | 384 | 388 | 383 | 383 | 106,000 |
1985/08/16 | 383 | 384 | 382 | 383 | 148,000 |
1985/08/15 | 383 | 386 | 382 | 385 | 246,000 |
1985/08/14 | 386 | 390 | 383 | 383 | 199,000 |
1985/08/13 | 390 | 390 | 386 | 386 | 109,000 |
1985/08/12 | 386 | 390 | 386 | 387 | 88,000 |
1985/08/09 | 384 | 390 | 384 | 386 | 83,000 |
1985/08/08 | 390 | 391 | 383 | 383 | 218,000 |
1985/08/07 | 388 | 390 | 388 | 390 | 265,000 |
1985/08/06 | 391 | 393 | 388 | 393 | 349,000 |
1985/08/05 | 398 | 398 | 390 | 391 | 234,000 |
1985/08/03 | 389 | 394 | 388 | 390 | 59,000 |
1985/08/02 | 396 | 396 | 388 | 388 | 283,000 |
1985/08/01 | 390 | 398 | 387 | 398 | 500,000 |
1985/07/31 | 380 | 400 | 380 | 386 | 449,000 |
1985/07/30 | 389 | 393 | 380 | 380 | 339,000 |
1985/07/29 | 398 | 399 | 393 | 393 | 431,000 |
1985/07/27 | 399 | 400 | 392 | 392 | 250,000 |
1985/07/26 | 400 | 400 | 392 | 395 | 302,000 |
1985/07/25 | 404 | 404 | 397 | 400 | 582,000 |
1985/07/24 | 387 | 400 | 385 | 399 | 807,000 |
1985/07/23 | 389 | 390 | 385 | 387 | 432,000 |
1985/07/22 | 388 | 390 | 385 | 388 | 256,000 |
1985/07/20 | 388 | 388 | 385 | 388 | 223,000 |
1985/07/19 | 391 | 394 | 388 | 390 | 374,000 |
1985/07/18 | 400 | 400 | 391 | 391 | 431,000 |
1985/07/17 | 402 | 404 | 397 | 400 | 575,000 |
1985/07/16 | 392 | 395 | 390 | 394 | 307,000 |
1985/07/15 | 395 | 400 | 385 | 387 | 779,000 |
1985/07/12 | 399 | 400 | 396 | 396 | 606,000 |
1985/07/11 | 403 | 405 | 400 | 400 | 798,000 |
1985/07/10 | 399 | 403 | 396 | 401 | 678,000 |
1985/07/09 | 403 | 405 | 396 | 396 | 1,095,000 |
1985/07/08 | 409 | 410 | 402 | 403 | 849,000 |
1985/07/06 | 401 | 409 | 400 | 407 | 728,000 |
1985/07/05 | 400 | 407 | 400 | 400 | 1,025,000 |
1985/07/04 | 410 | 411 | 400 | 400 | 1,866,000 |
1985/07/03 | 405 | 409 | 395 | 405 | 1,444,000 |
1985/07/02 | 414 | 414 | 403 | 404 | 2,363,999 |
1985/07/01 | 413 | 419 | 412 | 414 | 8,065,998 |
1985/06/29 | 403 | 412 | 402 | 412 | 4,013,999 |
1985/06/28 | 401 | 406 | 396 | 398 | 1,434,000 |
1985/06/27 | 398 | 408 | 391 | 406 | 3,416,999 |
1985/06/26 | 405 | 413 | 392 | 393 | 9,445,998 |
1985/06/25 | 389 | 409 | 385 | 407 | 9,144,998 |
1985/06/24 | 381 | 391 | 381 | 390 | 2,384,999 |
1985/06/22 | 386 | 388 | 382 | 385 | 850,000 |
1985/06/21 | 378 | 392 | 375 | 382 | 4,543,999 |
1985/06/20 | 373 | 381 | 370 | 375 | 1,445,000 |
1985/06/19 | 385 | 387 | 371 | 373 | 1,434,000 |
1985/06/18 | 370 | 399 | 370 | 380 | 9,153,998 |
1985/06/17 | 362 | 370 | 361 | 368 | 1,476,000 |
1985/06/15 | 359 | 370 | 359 | 360 | 455,000 |
1985/06/14 | 355 | 360 | 353 | 358 | 397,000 |
1985/06/13 | 350 | 356 | 349 | 356 | 576,000 |
1985/06/12 | 350 | 350 | 349 | 350 | 247,000 |
1985/06/11 | 349 | 350 | 347 | 349 | 400,000 |
1985/06/10 | 349 | 354 | 349 | 349 | 301,000 |
1985/06/07 | 350 | 352 | 349 | 350 | 257,000 |
1985/06/06 | 350 | 354 | 349 | 351 | 556,000 |
1985/06/05 | 348 | 358 | 348 | 354 | 196,000 |
1985/06/04 | 353 | 355 | 352 | 353 | 485,000 |
1985/06/03 | 362 | 366 | 356 | 356 | 587,000 |
1985/06/01 | 370 | 370 | 364 | 364 | 997,000 |
1985/05/31 | 365 | 372 | 364 | 370 | 2,360,999 |
1985/05/30 | 359 | 364 | 358 | 363 | 893,000 |
1985/05/29 | 359 | 360 | 357 | 358 | 1,118,000 |
1985/05/28 | 353 | 359 | 351 | 359 | 622,000 |
1985/05/27 | 353 | 354 | 352 | 352 | 323,000 |
1985/05/25 | 352 | 353 | 350 | 352 | 241,000 |
1985/05/24 | 347 | 355 | 347 | 351 | 614,000 |
1985/05/23 | 350 | 360 | 346 | 346 | 1,177,000 |
1985/05/22 | 346 | 348 | 345 | 345 | 866,000 |
1985/05/21 | 347 | 349 | 345 | 345 | 970,000 |
1985/05/20 | 348 | 348 | 340 | 345 | 433,000 |
1985/05/18 | 338 | 340 | 338 | 340 | 98,000 |
1985/05/17 | 338 | 340 | 337 | 337 | 221,000 |
1985/05/16 | 337 | 340 | 337 | 338 | 134,000 |
1985/05/15 | 337 | 340 | 337 | 338 | 125,000 |
1985/05/14 | 341 | 341 | 336 | 338 | 79,000 |
1985/05/13 | 337 | 345 | 336 | 336 | 177,000 |
1985/05/10 | 337 | 338 | 336 | 336 | 103,000 |
1985/05/09 | 340 | 343 | 337 | 337 | 130,000 |
1985/05/08 | 338 | 340 | 338 | 338 | 134,000 |
1985/05/07 | 336 | 340 | 336 | 338 | 192,000 |
1985/05/04 | 336 | 339 | 336 | 336 | 88,000 |
1985/05/02 | 337 | 337 | 336 | 336 | 86,000 |
1985/05/01 | 338 | 339 | 336 | 336 | 156,000 |
1985/04/30 | 339 | 340 | 336 | 339 | 105,000 |
1985/04/27 | 340 | 340 | 338 | 338 | 79,000 |
1985/04/26 | 340 | 343 | 340 | 340 | 162,000 |
1985/04/25 | 340 | 343 | 340 | 340 | 103,000 |
1985/04/24 | 341 | 345 | 340 | 345 | 104,000 |
1985/04/23 | 345 | 345 | 341 | 341 | 111,000 |
1985/04/22 | 345 | 348 | 343 | 343 | 86,000 |
1985/04/20 | 346 | 350 | 345 | 350 | 129,000 |
1985/04/19 | 347 | 347 | 343 | 347 | 349,000 |
1985/04/18 | 347 | 347 | 341 | 341 | 187,000 |
1985/04/17 | 334 | 351 | 334 | 343 | 229,000 |
1985/04/16 | 350 | 351 | 330 | 333 | 216,000 |
1985/04/15 | 352 | 352 | 350 | 351 | 311,000 |
1985/04/12 | 353 | 354 | 350 | 352 | 393,000 |
1985/04/11 | 358 | 360 | 353 | 353 | 481,000 |
1985/04/10 | 355 | 366 | 354 | 362 | 1,490,000 |
1985/04/09 | 352 | 355 | 350 | 353 | 655,000 |
1985/04/08 | 350 | 352 | 349 | 350 | 191,000 |
1985/04/06 | 350 | 350 | 346 | 349 | 170,000 |
1985/04/05 | 352 | 352 | 350 | 351 | 380,000 |
1985/04/04 | 352 | 353 | 350 | 350 | 727,000 |
1985/04/03 | 346 | 352 | 346 | 352 | 519,000 |
1985/04/02 | 349 | 350 | 346 | 346 | 310,000 |
1985/04/01 | 346 | 349 | 346 | 348 | 197,000 |
1985/03/30 | 345 | 349 | 345 | 345 | 101,000 |
1985/03/29 | 348 | 349 | 348 | 349 | 143,000 |
1985/03/28 | 349 | 350 | 346 | 348 | 230,000 |
1985/03/27 | 350 | 350 | 345 | 350 | 339,000 |
1985/03/26 | 354 | 354 | 350 | 353 | 239,000 |
1985/03/25 | 355 | 356 | 353 | 354 | 340,000 |
1985/03/23 | 355 | 356 | 353 | 355 | 257,000 |
1985/03/22 | 357 | 358 | 355 | 356 | 438,000 |
1985/03/20 | 358 | 359 | 354 | 355 | 1,511,000 |
1985/03/19 | 350 | 352 | 349 | 351 | 456,000 |
1985/03/18 | 350 | 352 | 347 | 350 | 541,000 |
1985/03/16 | 341 | 346 | 341 | 341 | 198,000 |
1985/03/15 | 349 | 353 | 340 | 347 | 589,000 |
1985/03/14 | 357 | 359 | 351 | 353 | 944,000 |
1985/03/13 | 350 | 358 | 350 | 358 | 2,195,000 |
1985/03/12 | 342 | 349 | 342 | 349 | 688,000 |
1985/03/11 | 348 | 348 | 340 | 340 | 500,000 |
1985/03/08 | 340 | 345 | 339 | 343 | 498,000 |
1985/03/07 | 347 | 347 | 341 | 342 | 476,000 |
1985/03/06 | 340 | 346 | 339 | 345 | 814,000 |
1985/03/05 | 340 | 344 | 339 | 339 | 449,000 |
1985/03/04 | 335 | 340 | 334 | 338 | 429,000 |
1985/03/02 | 337 | 342 | 330 | 332 | 815,000 |
1985/03/01 | 337 | 340 | 337 | 337 | 188,000 |
1985/02/28 | 349 | 350 | 340 | 341 | 551,000 |
1985/02/27 | 348 | 352 | 345 | 346 | 1,786,000 |
1985/02/26 | 335 | 340 | 335 | 338 | 897,000 |
1985/02/25 | 333 | 338 | 332 | 335 | 626,000 |
1985/02/23 | 331 | 334 | 331 | 333 | 162,000 |
1985/02/22 | 331 | 333 | 330 | 332 | 241,000 |
1985/02/21 | 330 | 335 | 330 | 331 | 289,000 |
1985/02/20 | 330 | 335 | 330 | 331 | 268,000 |
1985/02/19 | 331 | 331 | 330 | 331 | 47,000 |
1985/02/18 | 335 | 335 | 331 | 331 | 175,000 |
1985/02/16 | 335 | 336 | 335 | 335 | 229,000 |
1985/02/15 | 343 | 343 | 333 | 336 | 449,000 |
1985/02/14 | 339 | 343 | 335 | 341 | 455,000 |
1985/02/13 | 324 | 334 | 322 | 330 | 273,000 |
1985/02/12 | 320 | 325 | 320 | 324 | 227,000 |
1985/02/08 | 325 | 326 | 321 | 324 | 204,000 |
1985/02/07 | 325 | 328 | 322 | 325 | 395,000 |
1985/02/06 | 324 | 324 | 322 | 322 | 202,000 |
1985/02/05 | 328 | 328 | 322 | 322 | 404,000 |
1985/02/04 | 329 | 330 | 328 | 328 | 143,000 |
1985/02/02 | 330 | 331 | 326 | 329 | 297,000 |
1985/02/01 | 322 | 331 | 322 | 330 | 427,000 |
1985/01/31 | 320 | 325 | 320 | 320 | 166,000 |
1985/01/30 | 320 | 321 | 318 | 318 | 163,000 |
1985/01/29 | 320 | 324 | 317 | 320 | 352,000 |
1985/01/28 | 323 | 325 | 322 | 322 | 188,000 |
1985/01/26 | 327 | 329 | 320 | 322 | 545,000 |
1985/01/25 | 328 | 330 | 328 | 328 | 369,000 |
1985/01/24 | 328 | 330 | 328 | 330 | 172,000 |
1985/01/23 | 328 | 330 | 328 | 329 | 175,000 |
1985/01/22 | 330 | 332 | 327 | 328 | 453,000 |
1985/01/21 | 332 | 332 | 328 | 329 | 383,000 |
1985/01/19 | 334 | 335 | 330 | 330 | 496,000 |
1985/01/18 | 335 | 337 | 335 | 335 | 410,000 |
1985/01/17 | 335 | 337 | 334 | 334 | 309,000 |
1985/01/16 | 338 | 340 | 337 | 337 | 461,000 |
1985/01/14 | 336 | 340 | 335 | 339 | 283,000 |
1985/01/11 | 334 | 340 | 334 | 336 | 481,000 |
1985/01/10 | 331 | 335 | 330 | 331 | 279,000 |
1985/01/09 | 332 | 333 | 330 | 330 | 316,000 |
1985/01/08 | 330 | 333 | 330 | 332 | 472,000 |
1985/01/07 | 332 | 334 | 332 | 333 | 133,000 |
1985/01/05 | 330 | 335 | 330 | 333 | 253,000 |
1985/01/04 | 329 | 335 | 328 | 330 | 331,000 |