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 |
---|---|---|---|---|---|
1988/12/28 | 745 | 745 | 735 | 745 | 601,000 |
1988/12/27 | 738 | 740 | 735 | 735 | 595,000 |
1988/12/26 | 731 | 738 | 730 | 738 | 495,000 |
1988/12/24 | 743 | 744 | 731 | 731 | 480,000 |
1988/12/23 | 748 | 750 | 736 | 744 | 944,000 |
1988/12/22 | 750 | 753 | 738 | 738 | 823,000 |
1988/12/21 | 750 | 755 | 750 | 750 | 1,166,000 |
1988/12/20 | 769 | 770 | 750 | 760 | 1,126,000 |
1988/12/19 | 760 | 778 | 758 | 768 | 3,805,000 |
1988/12/16 | 750 | 763 | 746 | 758 | 3,059,000 |
1988/12/15 | 740 | 753 | 738 | 747 | 1,489,000 |
1988/12/14 | 750 | 750 | 730 | 730 | 745,000 |
1988/12/13 | 753 | 755 | 743 | 750 | 649,000 |
1988/12/12 | 760 | 764 | 750 | 750 | 1,071,000 |
1988/12/09 | 750 | 767 | 748 | 760 | 2,417,000 |
1988/12/08 | 748 | 750 | 741 | 750 | 734,000 |
1988/12/07 | 752 | 755 | 745 | 748 | 927,000 |
1988/12/06 | 756 | 760 | 748 | 755 | 1,954,000 |
1988/12/05 | 760 | 764 | 752 | 755 | 936,000 |
1988/12/03 | 760 | 770 | 757 | 766 | 3,432,000 |
1988/12/02 | 751 | 766 | 748 | 760 | 6,569,000 |
1988/12/01 | 750 | 764 | 740 | 741 | 5,563,000 |
1988/11/30 | 712 | 740 | 712 | 740 | 5,765,000 |
1988/11/29 | 706 | 711 | 703 | 710 | 671,000 |
1988/11/28 | 705 | 714 | 703 | 706 | 785,000 |
1988/11/26 | 706 | 710 | 701 | 706 | 502,000 |
1988/11/25 | 711 | 711 | 703 | 705 | 833,000 |
1988/11/24 | 711 | 718 | 707 | 711 | 640,000 |
1988/11/22 | 707 | 718 | 700 | 711 | 1,021,000 |
1988/11/21 | 715 | 715 | 707 | 707 | 815,000 |
1988/11/18 | 720 | 728 | 707 | 707 | 2,031,000 |
1988/11/17 | 707 | 719 | 698 | 710 | 1,555,000 |
1988/11/16 | 700 | 708 | 699 | 707 | 1,198,000 |
1988/11/15 | 690 | 692 | 681 | 690 | 1,125,000 |
1988/11/14 | 680 | 690 | 680 | 690 | 262,000 |
1988/11/11 | 679 | 690 | 674 | 690 | 984,000 |
1988/11/10 | 687 | 687 | 678 | 680 | 231,000 |
1988/11/09 | 690 | 690 | 677 | 677 | 289,000 |
1988/11/08 | 688 | 688 | 677 | 680 | 341,000 |
1988/11/07 | 685 | 690 | 677 | 689 | 304,000 |
1988/11/05 | 677 | 690 | 671 | 676 | 82,000 |
1988/11/04 | 685 | 685 | 671 | 677 | 471,000 |
1988/11/02 | 697 | 698 | 685 | 685 | 571,000 |
1988/11/01 | 703 | 705 | 690 | 695 | 530,000 |
1988/10/31 | 710 | 710 | 695 | 703 | 323,000 |
1988/10/29 | 705 | 705 | 693 | 700 | 432,000 |
1988/10/28 | 709 | 715 | 692 | 700 | 906,000 |
1988/10/27 | 699 | 710 | 693 | 710 | 963,000 |
1988/10/26 | 695 | 705 | 689 | 689 | 865,000 |
1988/10/25 | 674 | 680 | 665 | 680 | 213,000 |
1988/10/24 | 665 | 669 | 660 | 665 | 141,000 |
1988/10/22 | 670 | 670 | 662 | 662 | 251,000 |
1988/10/21 | 670 | 677 | 665 | 665 | 423,000 |
1988/10/20 | 672 | 673 | 665 | 666 | 282,000 |
1988/10/19 | 668 | 675 | 667 | 675 | 146,000 |
1988/10/18 | 670 | 670 | 667 | 667 | 48,000 |
1988/10/17 | 666 | 670 | 665 | 666 | 142,000 |
1988/10/14 | 670 | 680 | 665 | 670 | 204,000 |
1988/10/13 | 680 | 684 | 670 | 670 | 307,000 |
1988/10/12 | 695 | 695 | 680 | 686 | 237,000 |
1988/10/11 | 690 | 700 | 688 | 695 | 86,000 |
1988/10/07 | 680 | 690 | 675 | 680 | 307,000 |
1988/10/06 | 700 | 700 | 685 | 685 | 228,000 |
1988/10/05 | 701 | 710 | 700 | 700 | 482,000 |
1988/10/04 | 695 | 700 | 695 | 698 | 699,000 |
1988/10/03 | 708 | 708 | 695 | 700 | 382,000 |
1988/10/01 | 718 | 718 | 702 | 705 | 321,000 |
1988/09/30 | 705 | 719 | 702 | 718 | 306,000 |
1988/09/29 | 710 | 718 | 695 | 698 | 935,000 |
1988/09/28 | 710 | 720 | 705 | 709 | 797,000 |
1988/09/27 | 707 | 715 | 700 | 710 | 803,000 |
1988/09/26 | 712 | 717 | 705 | 710 | 606,000 |
1988/09/24 | 709 | 710 | 706 | 706 | 249,000 |
1988/09/22 | 728 | 728 | 706 | 709 | 448,000 |
1988/09/21 | 719 | 719 | 707 | 710 | 386,000 |
1988/09/20 | 720 | 729 | 710 | 710 | 1,252,000 |
1988/09/19 | 731 | 738 | 725 | 725 | 544,000 |
1988/09/16 | 736 | 745 | 726 | 726 | 806,000 |
1988/09/14 | 736 | 752 | 735 | 735 | 1,126,000 |
1988/09/13 | 748 | 755 | 741 | 744 | 838,000 |
1988/09/12 | 745 | 759 | 740 | 745 | 927,000 |
1988/09/09 | 745 | 745 | 738 | 745 | 1,174,000 |
1988/09/08 | 749 | 758 | 736 | 740 | 1,772,000 |
1988/09/07 | 770 | 770 | 738 | 750 | 7,155,000 |
1988/09/06 | 725 | 760 | 725 | 746 | 7,875,000 |
1988/09/05 | 710 | 730 | 710 | 715 | 700,000 |
1988/09/03 | 700 | 710 | 698 | 710 | 327,000 |
1988/09/02 | 699 | 700 | 696 | 700 | 413,000 |
1988/09/01 | 696 | 708 | 695 | 701 | 315,000 |
1988/08/31 | 700 | 730 | 700 | 709 | 519,000 |
1988/08/30 | 708 | 708 | 695 | 698 | 376,000 |
1988/08/29 | 710 | 713 | 709 | 709 | 273,000 |
1988/08/27 | 710 | 710 | 709 | 709 | 180,000 |
1988/08/26 | 709 | 720 | 709 | 714 | 311,000 |
1988/08/25 | 719 | 724 | 709 | 712 | 179,000 |
1988/08/24 | 735 | 735 | 720 | 729 | 304,000 |
1988/08/23 | 729 | 735 | 717 | 732 | 838,000 |
1988/08/22 | 706 | 742 | 706 | 729 | 586,000 |
1988/08/19 | 712 | 723 | 712 | 713 | 395,000 |
1988/08/18 | 715 | 720 | 711 | 718 | 245,000 |
1988/08/17 | 717 | 717 | 710 | 716 | 89,000 |
1988/08/16 | 708 | 718 | 706 | 718 | 278,000 |
1988/08/15 | 710 | 718 | 708 | 718 | 156,000 |
1988/08/12 | 719 | 725 | 708 | 714 | 291,000 |
1988/08/11 | 705 | 720 | 701 | 720 | 716,000 |
1988/08/10 | 720 | 720 | 705 | 707 | 786,000 |
1988/08/09 | 725 | 735 | 723 | 730 | 644,000 |
1988/08/08 | 721 | 730 | 721 | 723 | 635,000 |
1988/08/06 | 731 | 735 | 718 | 720 | 491,000 |
1988/08/05 | 710 | 730 | 707 | 730 | 1,230,000 |
1988/08/04 | 721 | 725 | 715 | 715 | 547,000 |
1988/08/03 | 730 | 739 | 722 | 725 | 265,000 |
1988/08/02 | 720 | 730 | 715 | 730 | 614,000 |
1988/08/01 | 720 | 728 | 716 | 716 | 489,000 |
1988/07/30 | 711 | 720 | 711 | 715 | 103,000 |
1988/07/29 | 701 | 710 | 701 | 710 | 439,000 |
1988/07/28 | 707 | 710 | 701 | 701 | 839,000 |
1988/07/27 | 706 | 713 | 706 | 708 | 917,000 |
1988/07/26 | 710 | 712 | 700 | 705 | 1,116,000 |
1988/07/25 | 715 | 720 | 707 | 708 | 618,000 |
1988/07/23 | 733 | 735 | 715 | 715 | 750,000 |
1988/07/22 | 739 | 750 | 733 | 739 | 809,000 |
1988/07/21 | 740 | 750 | 735 | 740 | 1,410,000 |
1988/07/20 | 765 | 770 | 748 | 750 | 726,000 |
1988/07/19 | 776 | 777 | 755 | 755 | 903,000 |
1988/07/18 | 785 | 788 | 776 | 782 | 751,000 |
1988/07/15 | 790 | 790 | 780 | 785 | 981,000 |
1988/07/14 | 798 | 800 | 783 | 783 | 940,000 |
1988/07/13 | 804 | 804 | 786 | 798 | 1,020,000 |
1988/07/12 | 810 | 814 | 795 | 795 | 1,442,000 |
1988/07/11 | 805 | 808 | 797 | 803 | 1,179,000 |
1988/07/08 | 808 | 812 | 795 | 795 | 1,412,000 |
1988/07/07 | 815 | 820 | 800 | 805 | 3,864,000 |
1988/07/06 | 820 | 834 | 811 | 813 | 6,559,000 |
1988/07/05 | 790 | 817 | 790 | 806 | 5,454,000 |
1988/07/04 | 785 | 806 | 781 | 794 | 2,437,000 |
1988/07/02 | 803 | 810 | 775 | 790 | 2,083,000 |
1988/07/01 | 830 | 840 | 805 | 813 | 25,606,000 |
1988/06/30 | 765 | 809 | 765 | 801 | 13,191,000 |
1988/06/29 | 759 | 774 | 759 | 760 | 1,141,000 |
1988/06/28 | 760 | 765 | 750 | 759 | 2,322,000 |
1988/06/27 | 765 | 766 | 755 | 765 | 1,276,000 |
1988/06/25 | 766 | 768 | 765 | 765 | 1,041,000 |
1988/06/24 | 775 | 779 | 769 | 770 | 2,542,000 |
1988/06/23 | 780 | 780 | 756 | 771 | 5,714,000 |
1988/06/22 | 781 | 792 | 768 | 774 | 13,277,000 |
1988/06/21 | 765 | 780 | 763 | 771 | 14,385,000 |
1988/06/20 | 765 | 778 | 759 | 766 | 11,026,000 |
1988/06/17 | 751 | 758 | 747 | 755 | 2,652,000 |
1988/06/16 | 756 | 760 | 747 | 753 | 3,415,000 |
1988/06/15 | 740 | 758 | 731 | 747 | 4,383,000 |
1988/06/14 | 739 | 739 | 725 | 735 | 684,000 |
1988/06/13 | 734 | 740 | 733 | 735 | 713,000 |
1988/06/10 | 740 | 740 | 734 | 734 | 913,000 |
1988/06/09 | 750 | 750 | 738 | 741 | 1,437,000 |
1988/06/08 | 749 | 750 | 736 | 740 | 2,501,000 |
1988/06/07 | 759 | 762 | 746 | 746 | 6,287,000 |
1988/06/06 | 778 | 782 | 752 | 752 | 16,664,000 |
1988/06/04 | 747 | 758 | 745 | 758 | 9,335,000 |
1988/06/03 | 728 | 746 | 727 | 742 | 9,520,000 |
1988/06/02 | 726 | 728 | 717 | 724 | 2,901,000 |
1988/06/01 | 705 | 723 | 703 | 716 | 2,437,000 |
1988/05/31 | 699 | 716 | 696 | 700 | 1,863,000 |
1988/05/30 | 690 | 696 | 688 | 693 | 716,000 |
1988/05/28 | 693 | 700 | 685 | 687 | 1,940,000 |
1988/05/27 | 697 | 699 | 688 | 688 | 484,000 |
1988/05/26 | 696 | 700 | 691 | 695 | 945,000 |
1988/05/25 | 692 | 701 | 691 | 692 | 1,318,000 |
1988/05/24 | 685 | 695 | 685 | 692 | 489,000 |
1988/05/23 | 694 | 700 | 690 | 695 | 569,000 |
1988/05/20 | 703 | 703 | 690 | 694 | 1,113,000 |
1988/05/19 | 700 | 708 | 697 | 700 | 1,084,000 |
1988/05/18 | 705 | 705 | 698 | 702 | 794,000 |
1988/05/17 | 710 | 710 | 695 | 698 | 1,464,000 |
1988/05/16 | 690 | 705 | 690 | 700 | 1,046,000 |
1988/05/13 | 688 | 695 | 685 | 687 | 637,000 |
1988/05/12 | 692 | 695 | 688 | 690 | 588,000 |
1988/05/11 | 695 | 698 | 692 | 695 | 949,000 |
1988/05/10 | 695 | 700 | 692 | 692 | 540,000 |
1988/05/09 | 705 | 705 | 697 | 697 | 565,000 |
1988/05/07 | 708 | 708 | 700 | 708 | 402,000 |
1988/05/06 | 715 | 715 | 704 | 708 | 854,000 |
1988/05/02 | 709 | 710 | 701 | 708 | 709,000 |
1988/04/30 | 705 | 710 | 700 | 700 | 239,000 |
1988/04/28 | 705 | 705 | 696 | 698 | 506,000 |
1988/04/27 | 700 | 715 | 699 | 700 | 781,000 |
1988/04/26 | 708 | 708 | 700 | 705 | 889,000 |
1988/04/25 | 705 | 705 | 695 | 700 | 646,000 |
1988/04/23 | 690 | 705 | 690 | 705 | 312,000 |
1988/04/22 | 697 | 700 | 691 | 698 | 592,000 |
1988/04/21 | 701 | 705 | 695 | 695 | 532,000 |
1988/04/20 | 700 | 709 | 700 | 705 | 343,000 |
1988/04/19 | 701 | 710 | 695 | 700 | 699,000 |
1988/04/18 | 700 | 710 | 699 | 703 | 236,000 |
1988/04/15 | 698 | 704 | 698 | 701 | 761,000 |
1988/04/14 | 710 | 712 | 705 | 708 | 642,000 |
1988/04/13 | 717 | 718 | 700 | 711 | 2,649,000 |
1988/04/12 | 726 | 726 | 716 | 717 | 808,000 |
1988/04/11 | 726 | 726 | 714 | 720 | 522,000 |
1988/04/08 | 720 | 720 | 708 | 720 | 1,066,000 |
1988/04/07 | 729 | 730 | 718 | 718 | 1,738,000 |
1988/04/06 | 727 | 729 | 718 | 725 | 1,514,000 |
1988/04/05 | 732 | 733 | 717 | 717 | 1,811,000 |
1988/04/04 | 739 | 743 | 726 | 727 | 5,349,000 |
1988/04/02 | 730 | 739 | 720 | 730 | 7,401,000 |
1988/04/01 | 725 | 730 | 718 | 722 | 6,039,000 |
1988/03/31 | 714 | 721 | 710 | 718 | 5,327,000 |
1988/03/30 | 701 | 710 | 691 | 704 | 1,292,000 |
1988/03/29 | 689 | 715 | 685 | 700 | 1,379,000 |
1988/03/28 | 677 | 700 | 677 | 699 | 821,000 |
1988/03/26 | 689 | 690 | 675 | 675 | 744,000 |
1988/03/25 | 685 | 699 | 680 | 698 | 1,118,000 |
1988/03/24 | 710 | 714 | 700 | 705 | 1,401,000 |
1988/03/23 | 700 | 709 | 690 | 706 | 1,093,000 |
1988/03/22 | 703 | 712 | 700 | 700 | 694,000 |
1988/03/18 | 710 | 713 | 708 | 710 | 1,914,000 |
1988/03/17 | 719 | 720 | 701 | 705 | 2,181,000 |
1988/03/16 | 718 | 726 | 705 | 709 | 4,399,000 |
1988/03/15 | 705 | 719 | 705 | 712 | 5,009,000 |
1988/03/14 | 727 | 730 | 711 | 712 | 3,703,000 |
1988/03/11 | 713 | 735 | 711 | 728 | 28,402,000 |
1988/03/10 | 679 | 715 | 677 | 710 | 20,966,000 |
1988/03/09 | 670 | 683 | 664 | 680 | 5,140,000 |
1988/03/08 | 672 | 681 | 658 | 660 | 3,795,000 |
1988/03/07 | 667 | 675 | 666 | 671 | 3,899,000 |
1988/03/05 | 669 | 675 | 656 | 666 | 1,619,000 |
1988/03/04 | 653 | 669 | 653 | 669 | 1,501,000 |
1988/03/03 | 670 | 670 | 651 | 663 | 2,779,000 |
1988/03/02 | 684 | 684 | 663 | 663 | 4,413,000 |
1988/03/01 | 660 | 675 | 650 | 675 | 6,084,000 |
1988/02/29 | 649 | 650 | 644 | 650 | 682,000 |
1988/02/27 | 648 | 650 | 643 | 650 | 1,146,000 |
1988/02/26 | 649 | 649 | 644 | 648 | 2,265,000 |
1988/02/25 | 645 | 652 | 640 | 645 | 3,065,000 |
1988/02/24 | 636 | 652 | 635 | 645 | 4,793,000 |
1988/02/23 | 646 | 646 | 635 | 636 | 2,028,000 |
1988/02/22 | 625 | 645 | 625 | 643 | 3,426,000 |
1988/02/19 | 613 | 625 | 613 | 625 | 1,336,000 |
1988/02/18 | 618 | 620 | 614 | 620 | 958,000 |
1988/02/17 | 624 | 624 | 612 | 614 | 721,000 |
1988/02/16 | 619 | 625 | 615 | 618 | 2,594,000 |
1988/02/15 | 610 | 611 | 600 | 610 | 1,195,000 |
1988/02/12 | 600 | 605 | 593 | 600 | 1,153,000 |
1988/02/10 | 594 | 600 | 590 | 596 | 681,000 |
1988/02/09 | 595 | 597 | 581 | 584 | 546,000 |
1988/02/08 | 603 | 604 | 590 | 595 | 1,606,000 |
1988/02/06 | 600 | 605 | 594 | 601 | 2,107,000 |
1988/02/05 | 599 | 604 | 586 | 599 | 7,324,000 |
1988/02/04 | 574 | 596 | 565 | 596 | 2,306,000 |
1988/02/03 | 559 | 570 | 555 | 567 | 1,405,000 |
1988/02/02 | 552 | 557 | 546 | 549 | 1,440,000 |
1988/02/01 | 546 | 554 | 545 | 549 | 406,000 |
1988/01/30 | 545 | 546 | 540 | 543 | 304,000 |
1988/01/29 | 550 | 555 | 538 | 538 | 379,000 |
1988/01/28 | 550 | 555 | 550 | 555 | 265,000 |
1988/01/27 | 554 | 555 | 541 | 553 | 404,000 |
1988/01/26 | 560 | 560 | 550 | 554 | 336,000 |
1988/01/25 | 552 | 565 | 548 | 555 | 497,000 |
1988/01/23 | 551 | 560 | 550 | 552 | 110,000 |
1988/01/22 | 564 | 564 | 547 | 560 | 459,000 |
1988/01/21 | 569 | 569 | 553 | 560 | 310,000 |
1988/01/20 | 570 | 572 | 566 | 570 | 582,000 |
1988/01/19 | 570 | 575 | 565 | 572 | 727,000 |
1988/01/18 | 578 | 579 | 560 | 570 | 886,000 |
1988/01/14 | 570 | 575 | 552 | 569 | 2,941,000 |
1988/01/13 | 545 | 568 | 540 | 568 | 2,802,000 |
1988/01/12 | 514 | 525 | 514 | 520 | 476,000 |
1988/01/11 | 510 | 516 | 505 | 513 | 173,000 |
1988/01/08 | 530 | 530 | 521 | 521 | 655,000 |
1988/01/07 | 529 | 530 | 521 | 521 | 393,000 |
1988/01/06 | 505 | 550 | 505 | 520 | 1,256,000 |
1988/01/05 | 487 | 510 | 487 | 505 | 279,000 |
1988/01/04 | 483 | 490 | 482 | 485 | 132,000 |