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 |
---|---|---|---|---|---|
1987/12/28 | 490 | 500 | 480 | 481 | 1,736,000 |
1987/12/26 | 514 | 530 | 500 | 500 | 153,000 |
1987/12/25 | 530 | 535 | 516 | 517 | 404,000 |
1987/12/24 | 530 | 540 | 530 | 540 | 702,000 |
1987/12/23 | 547 | 547 | 535 | 540 | 259,000 |
1987/12/22 | 550 | 555 | 546 | 546 | 397,000 |
1987/12/21 | 550 | 560 | 550 | 551 | 462,000 |
1987/12/18 | 550 | 553 | 545 | 553 | 426,000 |
1987/12/17 | 550 | 554 | 548 | 550 | 497,000 |
1987/12/16 | 549 | 549 | 543 | 545 | 412,000 |
1987/12/15 | 555 | 555 | 530 | 539 | 567,000 |
1987/12/14 | 555 | 565 | 545 | 556 | 879,000 |
1987/12/11 | 544 | 555 | 543 | 553 | 681,000 |
1987/12/10 | 538 | 550 | 533 | 543 | 699,000 |
1987/12/09 | 536 | 536 | 530 | 533 | 163,000 |
1987/12/08 | 526 | 530 | 515 | 523 | 121,000 |
1987/12/07 | 516 | 520 | 512 | 516 | 174,000 |
1987/12/05 | 510 | 523 | 510 | 516 | 182,000 |
1987/12/04 | 535 | 535 | 515 | 515 | 309,000 |
1987/12/03 | 532 | 535 | 531 | 535 | 255,000 |
1987/12/02 | 535 | 535 | 526 | 535 | 302,000 |
1987/12/01 | 520 | 537 | 520 | 537 | 255,000 |
1987/11/30 | 526 | 535 | 526 | 530 | 133,000 |
1987/11/28 | 535 | 540 | 532 | 540 | 78,000 |
1987/11/27 | 536 | 541 | 535 | 540 | 541,000 |
1987/11/26 | 526 | 540 | 526 | 533 | 724,000 |
1987/11/25 | 514 | 529 | 512 | 527 | 989,000 |
1987/11/24 | 518 | 518 | 511 | 514 | 250,000 |
1987/11/20 | 517 | 518 | 513 | 518 | 216,000 |
1987/11/19 | 525 | 525 | 513 | 519 | 149,000 |
1987/11/18 | 520 | 525 | 510 | 525 | 309,000 |
1987/11/17 | 517 | 529 | 512 | 525 | 235,000 |
1987/11/16 | 515 | 537 | 509 | 517 | 442,000 |
1987/11/13 | 510 | 518 | 506 | 515 | 603,000 |
1987/11/12 | 487 | 488 | 480 | 482 | 392,000 |
1987/11/11 | 491 | 492 | 470 | 472 | 1,016,000 |
1987/11/10 | 500 | 504 | 495 | 496 | 376,000 |
1987/11/09 | 500 | 505 | 498 | 500 | 883,000 |
1987/11/07 | 500 | 509 | 500 | 500 | 514,000 |
1987/11/06 | 509 | 520 | 500 | 500 | 847,000 |
1987/11/05 | 507 | 516 | 501 | 506 | 1,241,000 |
1987/11/04 | 520 | 530 | 509 | 517 | 725,000 |
1987/11/02 | 525 | 528 | 515 | 520 | 722,000 |
1987/10/31 | 512 | 530 | 512 | 523 | 334,000 |
1987/10/30 | 513 | 517 | 505 | 510 | 886,000 |
1987/10/29 | 509 | 509 | 495 | 498 | 709,000 |
1987/10/28 | 515 | 530 | 511 | 511 | 817,000 |
1987/10/27 | 493 | 520 | 480 | 505 | 1,045,000 |
1987/10/26 | 530 | 532 | 482 | 498 | 1,122,000 |
1987/10/24 | 531 | 540 | 525 | 530 | 630,000 |
1987/10/23 | 560 | 573 | 520 | 520 | 1,018,000 |
1987/10/22 | 590 | 590 | 561 | 561 | 876,000 |
1987/10/21 | 565 | 575 | 560 | 560 | 681,000 |
1987/10/20 | 510 | 510 | 510 | 510 | 390,000 |
1987/10/19 | 611 | 617 | 600 | 610 | 880,000 |
1987/10/16 | 621 | 630 | 620 | 628 | 401,000 |
1987/10/15 | 621 | 629 | 621 | 623 | 677,000 |
1987/10/14 | 629 | 639 | 627 | 639 | 819,000 |
1987/10/13 | 630 | 632 | 623 | 631 | 685,000 |
1987/10/12 | 633 | 633 | 623 | 630 | 442,000 |
1987/10/09 | 635 | 635 | 620 | 623 | 676,000 |
1987/10/08 | 635 | 640 | 629 | 633 | 550,000 |
1987/10/07 | 630 | 640 | 621 | 635 | 554,000 |
1987/10/06 | 630 | 635 | 630 | 630 | 638,000 |
1987/10/05 | 635 | 639 | 630 | 630 | 373,000 |
1987/10/03 | 644 | 644 | 635 | 639 | 166,000 |
1987/10/02 | 645 | 645 | 630 | 640 | 327,000 |
1987/10/01 | 650 | 651 | 635 | 635 | 896,000 |
1987/09/30 | 635 | 641 | 625 | 641 | 934,000 |
1987/09/29 | 643 | 643 | 635 | 639 | 492,000 |
1987/09/28 | 625 | 645 | 623 | 633 | 383,000 |
1987/09/26 | 626 | 627 | 610 | 620 | 1,439,000 |
1987/09/25 | 629 | 630 | 620 | 625 | 693,000 |
1987/09/24 | 643 | 645 | 630 | 632 | 1,067,000 |
1987/09/22 | 641 | 648 | 636 | 645 | 385,000 |
1987/09/21 | 651 | 665 | 641 | 641 | 300,000 |
1987/09/18 | 646 | 665 | 646 | 654 | 575,000 |
1987/09/17 | 646 | 654 | 636 | 640 | 950,000 |
1987/09/16 | 654 | 654 | 644 | 645 | 247,000 |
1987/09/14 | 641 | 648 | 641 | 644 | 271,000 |
1987/09/11 | 648 | 648 | 638 | 638 | 263,000 |
1987/09/10 | 637 | 649 | 637 | 638 | 723,000 |
1987/09/09 | 641 | 648 | 637 | 639 | 650,000 |
1987/09/08 | 650 | 650 | 644 | 645 | 595,000 |
1987/09/07 | 652 | 660 | 640 | 640 | 508,000 |
1987/09/05 | 675 | 679 | 642 | 642 | 524,000 |
1987/09/04 | 663 | 680 | 661 | 675 | 1,049,000 |
1987/09/03 | 655 | 678 | 655 | 665 | 2,003,000 |
1987/09/02 | 708 | 710 | 686 | 686 | 3,777,000 |
1987/09/01 | 705 | 724 | 705 | 708 | 7,406,000 |
1987/08/31 | 693 | 693 | 683 | 693 | 2,438,000 |
1987/08/29 | 677 | 685 | 676 | 681 | 2,492,000 |
1987/08/28 | 670 | 678 | 661 | 675 | 3,790,000 |
1987/08/27 | 639 | 660 | 637 | 660 | 2,344,000 |
1987/08/26 | 632 | 640 | 632 | 635 | 768,000 |
1987/08/25 | 630 | 639 | 630 | 631 | 724,000 |
1987/08/24 | 640 | 645 | 631 | 631 | 721,000 |
1987/08/22 | 640 | 644 | 636 | 638 | 986,000 |
1987/08/21 | 640 | 645 | 635 | 636 | 910,000 |
1987/08/20 | 627 | 640 | 623 | 640 | 375,000 |
1987/08/19 | 628 | 628 | 621 | 622 | 248,000 |
1987/08/18 | 631 | 635 | 626 | 631 | 371,000 |
1987/08/17 | 639 | 647 | 630 | 635 | 173,000 |
1987/08/14 | 643 | 645 | 636 | 641 | 577,000 |
1987/08/13 | 648 | 649 | 635 | 635 | 1,018,000 |
1987/08/12 | 640 | 650 | 637 | 650 | 1,360,000 |
1987/08/11 | 630 | 635 | 625 | 635 | 989,000 |
1987/08/10 | 637 | 637 | 623 | 629 | 407,000 |
1987/08/07 | 636 | 640 | 616 | 638 | 1,329,000 |
1987/08/06 | 630 | 640 | 629 | 640 | 858,000 |
1987/08/05 | 625 | 630 | 610 | 628 | 1,959,000 |
1987/08/04 | 637 | 645 | 620 | 620 | 1,356,000 |
1987/08/03 | 642 | 650 | 633 | 640 | 1,385,000 |
1987/08/01 | 609 | 632 | 603 | 632 | 987,000 |
1987/07/31 | 605 | 610 | 600 | 602 | 779,000 |
1987/07/30 | 610 | 610 | 602 | 603 | 496,000 |
1987/07/29 | 603 | 610 | 599 | 603 | 1,025,000 |
1987/07/28 | 594 | 594 | 590 | 593 | 966,000 |
1987/07/27 | 600 | 600 | 587 | 589 | 734,000 |
1987/07/25 | 609 | 609 | 581 | 581 | 473,000 |
1987/07/24 | 600 | 610 | 596 | 609 | 703,000 |
1987/07/23 | 586 | 594 | 564 | 579 | 1,428,000 |
1987/07/22 | 604 | 606 | 585 | 585 | 752,000 |
1987/07/21 | 603 | 606 | 593 | 605 | 437,000 |
1987/07/20 | 632 | 635 | 615 | 620 | 694,000 |
1987/07/17 | 640 | 640 | 631 | 632 | 402,000 |
1987/07/16 | 645 | 645 | 631 | 640 | 556,000 |
1987/07/15 | 629 | 640 | 625 | 625 | 1,003,000 |
1987/07/14 | 651 | 659 | 628 | 628 | 476,000 |
1987/07/13 | 651 | 660 | 650 | 655 | 1,108,000 |
1987/07/10 | 651 | 665 | 646 | 650 | 3,456,000 |
1987/07/09 | 646 | 649 | 629 | 641 | 1,562,000 |
1987/07/08 | 660 | 675 | 640 | 640 | 1,933,000 |
1987/07/07 | 670 | 682 | 646 | 650 | 1,468,000 |
1987/07/06 | 682 | 686 | 670 | 670 | 1,341,000 |
1987/07/04 | 696 | 696 | 676 | 681 | 4,491,000 |
1987/07/03 | 703 | 710 | 682 | 686 | 13,740,000 |
1987/07/02 | 674 | 702 | 666 | 702 | 23,316,000 |
1987/07/01 | 658 | 668 | 651 | 665 | 11,083,000 |
1987/06/30 | 645 | 665 | 630 | 660 | 3,944,000 |
1987/06/29 | 660 | 660 | 638 | 643 | 4,870,000 |
1987/06/27 | 622 | 647 | 622 | 639 | 7,020,000 |
1987/06/26 | 609 | 615 | 605 | 612 | 1,205,000 |
1987/06/25 | 615 | 618 | 600 | 600 | 1,368,000 |
1987/06/24 | 587 | 600 | 587 | 600 | 1,049,000 |
1987/06/23 | 591 | 603 | 591 | 592 | 1,006,000 |
1987/06/22 | 610 | 621 | 600 | 600 | 813,000 |
1987/06/19 | 600 | 620 | 598 | 615 | 2,554,000 |
1987/06/18 | 594 | 605 | 584 | 588 | 1,633,000 |
1987/06/17 | 594 | 595 | 586 | 590 | 1,256,000 |
1987/06/16 | 586 | 590 | 584 | 584 | 598,000 |
1987/06/15 | 595 | 600 | 583 | 583 | 619,000 |
1987/06/12 | 589 | 595 | 582 | 595 | 908,000 |
1987/06/11 | 607 | 607 | 590 | 590 | 963,000 |
1987/06/10 | 601 | 603 | 597 | 598 | 1,281,000 |
1987/06/09 | 615 | 617 | 605 | 606 | 483,000 |
1987/06/08 | 617 | 618 | 612 | 617 | 553,000 |
1987/06/06 | 611 | 617 | 606 | 606 | 628,000 |
1987/06/05 | 621 | 621 | 610 | 610 | 864,000 |
1987/06/04 | 637 | 637 | 621 | 626 | 3,765,000 |
1987/06/03 | 625 | 633 | 615 | 627 | 9,165,000 |
1987/06/02 | 588 | 624 | 588 | 615 | 6,997,000 |
1987/06/01 | 594 | 597 | 587 | 587 | 874,000 |
1987/05/30 | 603 | 603 | 580 | 590 | 1,504,000 |
1987/05/29 | 607 | 608 | 595 | 602 | 5,433,000 |
1987/05/28 | 560 | 595 | 560 | 590 | 1,428,000 |
1987/05/27 | 566 | 569 | 551 | 563 | 940,000 |
1987/05/26 | 590 | 595 | 575 | 576 | 1,880,000 |
1987/05/25 | 583 | 603 | 575 | 590 | 3,946,000 |
1987/05/23 | 575 | 584 | 570 | 583 | 1,203,000 |
1987/05/22 | 566 | 575 | 560 | 569 | 653,000 |
1987/05/21 | 541 | 560 | 541 | 556 | 2,934,000 |
1987/05/20 | 550 | 550 | 532 | 536 | 1,851,000 |
1987/05/19 | 567 | 570 | 550 | 550 | 2,036,000 |
1987/05/18 | 580 | 588 | 573 | 575 | 2,311,000 |
1987/05/15 | 605 | 607 | 589 | 590 | 6,086,000 |
1987/05/14 | 583 | 618 | 576 | 605 | 22,876,000 |
1987/05/13 | 560 | 573 | 545 | 573 | 11,417,000 |
1987/05/12 | 545 | 555 | 543 | 545 | 9,299,000 |
1987/05/11 | 527 | 552 | 526 | 535 | 7,166,000 |
1987/05/08 | 520 | 522 | 516 | 520 | 2,285,000 |
1987/05/07 | 509 | 514 | 505 | 514 | 1,053,000 |
1987/05/06 | 519 | 519 | 506 | 509 | 1,448,000 |
1987/05/02 | 510 | 511 | 500 | 509 | 1,603,000 |
1987/05/01 | 494 | 500 | 485 | 500 | 1,025,000 |
1987/04/30 | 490 | 495 | 481 | 494 | 289,000 |
1987/04/28 | 492 | 492 | 473 | 480 | 443,000 |
1987/04/27 | 487 | 500 | 487 | 487 | 779,000 |
1987/04/25 | 496 | 496 | 490 | 490 | 334,000 |
1987/04/24 | 498 | 498 | 485 | 494 | 812,000 |
1987/04/23 | 489 | 495 | 489 | 493 | 449,000 |
1987/04/22 | 489 | 490 | 481 | 489 | 640,000 |
1987/04/21 | 489 | 490 | 485 | 488 | 573,000 |
1987/04/20 | 493 | 494 | 485 | 489 | 545,000 |
1987/04/17 | 494 | 495 | 485 | 489 | 756,000 |
1987/04/16 | 491 | 502 | 484 | 490 | 3,937,000 |
1987/04/15 | 486 | 489 | 481 | 486 | 1,394,000 |
1987/04/14 | 482 | 493 | 477 | 491 | 1,804,000 |
1987/04/13 | 484 | 488 | 479 | 479 | 760,000 |
1987/04/10 | 475 | 479 | 470 | 479 | 536,000 |
1987/04/09 | 479 | 485 | 473 | 473 | 901,000 |
1987/04/08 | 475 | 480 | 468 | 470 | 1,165,000 |
1987/04/07 | 472 | 480 | 470 | 470 | 784,000 |
1987/04/06 | 490 | 500 | 477 | 477 | 488,000 |
1987/04/04 | 495 | 495 | 490 | 494 | 380,000 |
1987/04/03 | 470 | 475 | 460 | 460 | 243,000 |
1987/04/02 | 490 | 491 | 480 | 480 | 274,000 |
1987/04/01 | 459 | 470 | 455 | 470 | 111,000 |
1987/03/31 | 448 | 460 | 440 | 440 | 515,000 |
1987/03/30 | 477 | 480 | 458 | 461 | 376,000 |
1987/03/28 | 485 | 494 | 478 | 478 | 366,000 |
1987/03/27 | 500 | 504 | 477 | 477 | 583,000 |
1987/03/27 | 1 -> 1.03 分割 | ||||
1987/03/26 | 506 | 510 | 500 | 500 | 1,002,000 |
1987/03/25 | 515 | 525 | 505 | 505 | 1,550,000 |
1987/03/24 | 500 | 515 | 500 | 505 | 574,000 |
1987/03/23 | 530 | 534 | 500 | 500 | 865,000 |
1987/03/20 | 503 | 530 | 501 | 525 | 3,564,999 |
1987/03/19 | 519 | 520 | 496 | 500 | 3,086,999 |
1987/03/18 | 475 | 495 | 473 | 493 | 1,197,000 |
1987/03/17 | 473 | 475 | 472 | 475 | 542,000 |
1987/03/16 | 473 | 476 | 471 | 473 | 467,000 |
1987/03/13 | 475 | 480 | 471 | 471 | 564,000 |
1987/03/12 | 480 | 490 | 470 | 471 | 815,000 |
1987/03/11 | 485 | 495 | 485 | 485 | 2,928,999 |
1987/03/10 | 460 | 485 | 459 | 482 | 1,809,000 |
1987/03/09 | 465 | 469 | 460 | 460 | 372,000 |
1987/03/07 | 446 | 460 | 446 | 460 | 205,000 |
1987/03/06 | 453 | 460 | 445 | 445 | 432,000 |
1987/03/05 | 457 | 460 | 451 | 451 | 436,000 |
1987/03/04 | 460 | 460 | 455 | 456 | 359,000 |
1987/03/03 | 460 | 462 | 455 | 460 | 360,000 |
1987/03/02 | 461 | 464 | 455 | 456 | 335,000 |
1987/02/28 | 457 | 465 | 455 | 460 | 194,000 |
1987/02/27 | 465 | 465 | 450 | 455 | 502,000 |
1987/02/26 | 450 | 470 | 449 | 470 | 977,000 |
1987/02/25 | 450 | 455 | 450 | 450 | 248,000 |
1987/02/24 | 452 | 457 | 450 | 450 | 187,000 |
1987/02/23 | 452 | 457 | 450 | 450 | 143,000 |
1987/02/20 | 453 | 457 | 451 | 457 | 294,000 |
1987/02/19 | 455 | 459 | 450 | 451 | 765,000 |
1987/02/18 | 455 | 458 | 450 | 450 | 489,000 |
1987/02/17 | 455 | 463 | 450 | 451 | 697,000 |
1987/02/16 | 455 | 460 | 453 | 455 | 347,000 |
1987/02/13 | 450 | 457 | 447 | 452 | 508,000 |
1987/02/12 | 440 | 444 | 436 | 440 | 785,000 |
1987/02/10 | 437 | 440 | 436 | 438 | 86,000 |
1987/02/09 | 438 | 440 | 435 | 437 | 62,000 |
1987/02/07 | 440 | 440 | 438 | 439 | 89,000 |
1987/02/06 | 441 | 441 | 440 | 440 | 190,000 |
1987/02/05 | 442 | 442 | 441 | 442 | 208,000 |
1987/02/04 | 447 | 447 | 442 | 443 | 408,000 |
1987/02/03 | 441 | 450 | 440 | 447 | 702,000 |
1987/02/02 | 443 | 450 | 441 | 441 | 539,000 |
1987/01/31 | 448 | 448 | 441 | 445 | 174,000 |
1987/01/30 | 451 | 455 | 445 | 449 | 317,000 |
1987/01/29 | 455 | 456 | 450 | 455 | 166,000 |
1987/01/28 | 455 | 459 | 450 | 457 | 397,000 |
1987/01/27 | 460 | 468 | 457 | 460 | 455,000 |
1987/01/26 | 460 | 460 | 455 | 459 | 466,000 |
1987/01/24 | 449 | 459 | 446 | 450 | 517,000 |
1987/01/23 | 450 | 450 | 441 | 441 | 975,000 |
1987/01/22 | 445 | 460 | 445 | 450 | 1,216,000 |
1987/01/21 | 443 | 449 | 443 | 445 | 351,000 |
1987/01/20 | 449 | 457 | 445 | 445 | 375,000 |
1987/01/19 | 455 | 460 | 440 | 450 | 417,000 |
1987/01/16 | 445 | 463 | 445 | 455 | 1,247,000 |
1987/01/14 | 435 | 453 | 435 | 450 | 1,139,000 |
1987/01/13 | 441 | 445 | 435 | 435 | 174,000 |
1987/01/12 | 449 | 449 | 445 | 445 | 281,000 |
1987/01/09 | 440 | 453 | 440 | 449 | 1,068,000 |
1987/01/08 | 427 | 435 | 427 | 435 | 560,000 |
1987/01/07 | 422 | 428 | 422 | 426 | 461,000 |
1987/01/06 | 410 | 425 | 410 | 420 | 101,000 |
1987/01/05 | 420 | 420 | 410 | 412 | 115,000 |