日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 415 420 415 416 193,000
1986/12/26 410 430 410 420 202,000
1986/12/25 420 420 410 411 154,000
1986/12/24 421 426 421 422 632,000
1986/12/23 435 435 426 426 774,000
1986/12/22 440 440 430 436 500,000
1986/12/19 428 435 423 435 1,195,000
1986/12/18 425 425 422 423 598,000
1986/12/17 425 425 420 423 116,000
1986/12/16 431 431 425 425 100,000
1986/12/15 431 440 431 431 108,000
1986/12/12 442 443 438 440 237,000
1986/12/11 444 446 442 444 130,000
1986/12/10 446 450 444 449 245,000
1986/12/09 450 450 445 446 225,000
1986/12/08 444 450 444 450 170,000
1986/12/06 445 445 444 444 169,000
1986/12/05 446 450 444 445 356,000
1986/12/04 445 450 444 444 344,000
1986/12/03 444 450 443 445 351,000
1986/12/02 450 450 438 444 733,000
1986/12/01 465 465 451 452 448,000
1986/11/29 444 465 444 460 653,000
1986/11/28 435 450 435 447 1,896,000
1986/11/27 430 438 429 436 931,000
1986/11/26 426 432 425 426 451,000
1986/11/25 428 432 426 426 443,000
1986/11/22 430 430 427 429 326,000
1986/11/21 425 430 421 426 204,000
1986/11/20 429 430 425 427 206,000
1986/11/19 427 427 420 425 161,000
1986/11/18 422 433 422 428 77,000
1986/11/17 431 434 425 430 411,000
1986/11/14 438 440 423 430 638,000
1986/11/13 436 450 436 441 310,000
1986/11/12 440 441 436 440 276,000
1986/11/11 421 440 421 435 254,000
1986/11/10 427 430 417 417 259,000
1986/11/07 436 436 425 427 216,000
1986/11/06 439 445 436 436 385,000
1986/11/05 449 449 435 436 446,000
1986/11/04 445 450 435 449 458,000
1986/11/01 446 450 442 450 568,000
1986/10/31 445 447 440 447 419,000
1986/10/30 435 449 435 449 585,000
1986/10/29 419 435 418 435 313,000
1986/10/28 405 420 401 418 299,000
1986/10/27 405 410 400 410 80,000
1986/10/25 405 407 405 405 24,000
1986/10/24 411 424 401 401 430,000
1986/10/23 396 415 392 410 266,000
1986/10/22 419 420 391 400 130,000
1986/10/21 425 430 419 419 222,000
1986/10/20 440 440 430 430 90,000
1986/10/17 440 446 435 445 326,000
1986/10/16 435 440 430 440 368,000
1986/10/15 447 450 435 435 282,000
1986/10/14 428 449 428 445 225,000
1986/10/13 430 440 430 433 88,000
1986/10/09 426 440 425 440 203,000
1986/10/08 430 432 426 426 161,000
1986/10/07 444 445 431 433 298,000
1986/10/06 447 450 445 449 233,000
1986/10/04 431 448 431 445 187,000
1986/10/03 420 430 420 430 170,000
1986/10/02 440 440 425 425 234,000
1986/10/01 448 450 440 450 524,000
1986/09/30 456 460 445 445 265,000
1986/09/29 463 478 461 468 149,000
1986/09/27 468 480 468 480 28,000
1986/09/26 468 473 460 465 358,000
1986/09/25 481 489 475 480 647,000
1986/09/24 472 490 471 484 245,000
1986/09/22 470 471 466 470 122,000
1986/09/19 469 470 465 470 99,000
1986/09/18 463 473 460 473 234,000
1986/09/17 455 475 455 468 316,000
1986/09/16 493 493 460 460 311,000
1986/09/12 465 493 465 489 743,000
1986/09/11 499 506 495 496 494,000
1986/09/10 505 507 498 506 278,000
1986/09/09 510 510 505 509 370,000
1986/09/08 508 514 505 510 354,000
1986/09/06 519 519 508 508 758,000
1986/09/05 499 519 496 514 877,000
1986/09/04 488 495 485 494 554,000
1986/09/03 480 497 480 494 751,000
1986/09/02 480 480 478 480 333,000
1986/09/01 480 482 476 480 490,000
1986/08/30 482 482 479 480 249,000
1986/08/29 485 488 480 481 537,000
1986/08/28 491 498 488 488 272,000
1986/08/27 499 499 480 481 988,000
1986/08/26 504 510 498 499 494,000
1986/08/25 483 505 483 499 200,000
1986/08/23 491 500 481 481 165,000
1986/08/22 488 490 485 489 197,000
1986/08/21 510 514 490 508 739,000
1986/08/20 514 518 512 516 413,000
1986/08/19 521 525 505 514 806,000
1986/08/18 517 520 512 520 482,000
1986/08/15 501 513 501 512 368,000
1986/08/14 510 510 501 501 347,000
1986/08/13 503 510 503 508 319,000
1986/08/12 501 503 495 502 528,000
1986/08/11 480 495 480 486 82,000
1986/08/08 480 484 477 479 343,000
1986/08/07 484 485 475 481 396,000
1986/08/06 500 500 480 485 246,000
1986/08/05 507 509 501 501 213,000
1986/08/04 514 514 501 501 245,000
1986/08/02 505 510 504 504 178,000
1986/08/01 520 528 505 505 1,128,000
1986/07/31 530 530 508 508 818,000
1986/07/30 505 530 503 525 746,000
1986/07/29 508 510 498 507 756,000
1986/07/28 511 515 510 515 510,000
1986/07/26 508 518 506 518 420,000
1986/07/25 526 527 511 511 987,000
1986/07/24 535 535 521 529 1,145,000
1986/07/23 530 540 521 533 4,247,999
1986/07/22 506 531 506 530 2,755,999
1986/07/21 529 530 501 502 1,577,000
1986/07/19 505 519 503 519 1,228,000
1986/07/18 506 508 500 502 1,357,000
1986/07/17 513 513 501 504 1,948,000
1986/07/16 515 516 505 513 2,633,999
1986/07/15 508 519 502 517 3,990,999
1986/07/14 499 507 497 505 2,790,999
1986/07/11 494 500 489 490 1,271,000
1986/07/10 475 495 475 489 1,608,000
1986/07/09 495 496 476 478 1,323,000
1986/07/08 488 495 479 490 2,944,999
1986/07/07 500 502 493 493 3,051,999
1986/07/05 491 498 488 495 4,208,999
1986/07/04 480 483 474 483 4,548,999
1986/07/03 469 482 467 479 4,855,999
1986/07/02 467 476 463 464 3,209,999
1986/07/01 467 474 463 469 5,991,999
1986/06/30 451 465 450 457 3,470,999
1986/06/28 438 448 438 448 1,334,000
1986/06/27 440 441 435 438 907,000
1986/06/26 434 440 434 438 753,000
1986/06/25 435 437 430 433 484,000
1986/06/24 436 437 430 435 574,000
1986/06/23 440 440 433 435 252,000
1986/06/21 438 440 433 440 355,000
1986/06/20 434 445 430 443 2,252,000
1986/06/19 439 439 426 430 733,000
1986/06/18 430 440 427 437 1,905,000
1986/06/17 426 435 426 430 885,000
1986/06/16 422 430 420 430 703,000
1986/06/13 430 432 423 427 1,541,000
1986/06/12 425 429 420 429 305,000
1986/06/11 420 430 418 426 947,000
1986/06/10 425 428 415 416 1,124,000
1986/06/09 435 438 430 432 454,000
1986/06/07 434 438 430 430 503,000
1986/06/06 444 444 430 439 1,857,000
1986/06/05 434 445 432 444 8,766,998
1986/06/04 420 429 416 429 1,850,000
1986/06/03 412 417 412 415 195,000
1986/06/02 420 422 412 412 592,000
1986/05/31 413 419 408 419 172,000
1986/05/30 420 420 410 418 577,000
1986/05/29 414 421 411 418 579,000
1986/05/28 419 420 407 410 500,000
1986/05/27 414 429 414 424 1,628,000
1986/05/26 415 415 410 410 200,000
1986/05/24 418 418 407 415 619,000
1986/05/23 413 419 410 410 512,000
1986/05/22 409 414 407 407 495,000
1986/05/21 410 414 407 409 305,000
1986/05/20 406 417 403 414 261,000
1986/05/19 405 409 401 401 199,000
1986/05/17 400 405 398 400 621,000
1986/05/16 424 424 408 414 882,000
1986/05/15 416 428 412 427 3,404,999
1986/05/14 410 415 401 401 413,000
1986/05/13 415 417 408 415 504,000
1986/05/12 411 426 411 412 1,609,000
1986/05/09 416 416 411 411 1,249,000
1986/05/08 405 417 405 411 2,349,999
1986/05/07 396 404 396 404 385,000
1986/05/06 391 399 391 395 124,000
1986/05/02 398 403 396 400 798,000
1986/05/01 383 398 383 398 712,000
1986/04/30 385 387 381 383 263,000
1986/04/28 384 390 384 387 311,000
1986/04/26 383 387 382 383 319,000
1986/04/25 388 390 386 387 578,000
1986/04/24 387 388 383 388 192,000
1986/04/23 386 391 385 387 313,000
1986/04/22 390 394 389 389 240,000
1986/04/21 392 395 390 390 374,000
1986/04/19 395 398 391 392 142,000
1986/04/18 390 400 390 391 622,000
1986/04/17 381 396 381 391 756,000
1986/04/16 378 380 378 378 283,000
1986/04/15 380 380 378 379 207,000
1986/04/14 390 390 380 381 66,000
1986/04/11 388 388 379 385 96,000
1986/04/10 380 380 377 378 291,000
1986/04/09 375 388 375 388 211,000
1986/04/08 383 385 376 376 456,000
1986/04/07 395 395 383 383 236,000
1986/04/05 394 395 385 385 70,000
1986/04/04 395 396 392 393 83,000
1986/04/03 405 405 390 390 388,000
1986/04/02 405 407 401 405 320,000
1986/04/01 413 417 407 415 1,628,000
1986/03/31 395 410 390 408 1,255,000
1986/03/29 380 390 378 385 311,000
1986/03/28 377 379 377 377 330,000
1986/03/27 376 379 372 375 324,000
1986/03/26 374 380 371 371 343,000
1986/03/25 376 380 372 372 220,000
1986/03/24 385 385 372 372 323,000
1986/03/22 378 385 375 375 184,000
1986/03/20 375 380 372 375 317,000
1986/03/19 379 379 372 375 293,000
1986/03/18 386 393 370 381 728,000
1986/03/17 390 395 386 388 208,000
1986/03/15 398 398 385 395 390,000
1986/03/14 398 400 393 398 1,029,000
1986/03/13 386 397 384 393 941,000
1986/03/12 385 385 380 385 595,000
1986/03/11 385 387 382 382 246,000
1986/03/10 385 388 383 385 362,000
1986/03/07 394 395 387 388 310,000
1986/03/06 384 395 383 393 386,000
1986/03/05 382 385 382 383 264,000
1986/03/04 387 387 381 385 268,000
1986/03/03 378 388 376 382 352,000
1986/03/01 377 380 375 375 177,000
1986/02/28 375 379 375 375 697,000
1986/02/27 375 383 372 375 595,000
1986/02/26 373 378 373 374 437,000
1986/02/25 371 375 367 372 340,000
1986/02/24 370 380 369 370 233,000
1986/02/22 368 372 366 368 164,000
1986/02/21 370 375 361 373 245,000
1986/02/20 380 380 373 374 552,000
1986/02/19 380 385 380 380 229,000
1986/02/18 384 384 380 383 166,000
1986/02/17 382 394 382 382 240,000
1986/02/15 385 385 380 384 88,000
1986/02/14 394 396 380 380 907,000
1986/02/13 390 393 385 392 1,150,000
1986/02/12 380 393 375 383 1,221,000
1986/02/10 365 372 365 372 392,000
1986/02/07 369 373 367 367 272,000
1986/02/06 377 377 373 374 540,000
1986/02/05 370 373 366 372 628,000
1986/02/04 356 372 356 368 769,000
1986/02/03 355 358 355 355 379,000
1986/02/01 356 357 353 354 300,000
1986/01/31 361 361 354 355 609,000
1986/01/30 354 361 350 361 691,000
1986/01/29 353 354 352 353 393,000
1986/01/28 351 355 350 355 434,000
1986/01/27 353 355 351 351 554,000
1986/01/25 353 353 350 353 518,000
1986/01/24 353 355 353 355 451,000
1986/01/23 358 359 355 355 238,000
1986/01/22 360 360 357 360 509,000
1986/01/21 364 366 361 361 718,000
1986/01/20 364 364 360 363 116,000
1986/01/18 363 364 360 360 129,000
1986/01/17 365 365 362 363 334,000
1986/01/16 369 369 365 365 383,000
1986/01/14 369 371 368 369 615,000
1986/01/13 368 374 368 373 427,000
1986/01/10 368 368 367 368 333,000
1986/01/09 362 369 359 369 661,000
1986/01/08 365 370 365 370 271,000
1986/01/07 367 370 363 370 318,000
1986/01/06 363 374 362 368 362,000
1986/01/04 361 362 360 360 89,000

このページの先頭へ