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
1989/12/29 1,040 1,040 1,020 1,020 304,000
1989/12/28 1,050 1,050 1,010 1,040 1,784,000
1989/12/27 1,040 1,060 1,030 1,050 1,629,000
1989/12/26 1,040 1,060 1,020 1,040 1,449,000
1989/12/25 1,020 1,030 1,010 1,010 990,000
1989/12/22 1,050 1,060 1,020 1,020 1,456,000
1989/12/21 1,070 1,080 1,030 1,040 2,977,000
1989/12/20 1,130 1,140 1,070 1,090 22,689,000
1989/12/19 968 1,070 968 1,070 8,243,000
1989/12/18 972 984 971 978 880,000
1989/12/15 975 985 970 972 726,000
1989/12/14 985 991 980 985 608,000
1989/12/13 1,000 1,000 992 995 979,000
1989/12/12 1,000 1,020 999 1,000 2,693,000
1989/12/11 991 1,010 991 1,010 1,146,000
1989/12/08 990 1,010 985 1,000 1,389,000
1989/12/07 1,000 1,010 995 998 1,995,000
1989/12/06 976 1,010 976 995 3,448,000
1989/12/05 977 980 972 974 1,014,000
1989/12/04 975 978 968 969 889,000
1989/12/01 975 980 966 975 741,000
1989/11/30 980 980 970 972 727,000
1989/11/29 969 988 962 980 1,775,000
1989/11/28 953 969 953 969 1,209,000
1989/11/27 955 958 950 951 626,000
1989/11/24 937 955 935 955 815,000
1989/11/22 945 945 935 936 423,000
1989/11/21 930 939 927 935 481,000
1989/11/20 925 926 921 925 404,000
1989/11/17 929 930 921 925 559,000
1989/11/16 930 934 929 929 690,000
1989/11/15 933 938 928 928 854,000
1989/11/14 935 939 931 931 415,000
1989/11/13 940 946 928 930 531,000
1989/11/10 952 955 935 936 902,000
1989/11/09 970 970 951 960 1,200,000
1989/11/08 995 1,000 970 980 2,724,000
1989/11/07 955 994 953 977 2,125,000
1989/11/06 964 964 951 959 319,000
1989/11/02 962 965 947 954 713,000
1989/11/01 950 964 947 963 920,000
1989/10/31 950 955 945 947 686,000
1989/10/30 920 945 920 940 317,000
1989/10/27 933 940 925 927 804,000
1989/10/26 923 935 923 933 574,000
1989/10/25 935 940 932 933 413,000
1989/10/24 949 950 930 930 815,000
1989/10/23 949 954 945 946 580,000
1989/10/20 920 945 912 945 1,160,000
1989/10/19 920 920 906 910 997,000
1989/10/18 899 922 899 915 1,217,000
1989/10/17 900 905 892 895 719,000
1989/10/16 883 905 883 903 364,000
1989/10/13 910 920 901 905 375,000
1989/10/12 915 920 900 900 584,000
1989/10/11 942 942 915 915 608,000
1989/10/09 932 940 925 933 843,000
1989/10/06 940 943 925 932 806,000
1989/10/05 920 933 916 933 790,000
1989/10/04 920 920 906 915 1,094,000
1989/10/03 917 920 903 910 809,000
1989/10/02 922 922 915 916 555,000
1989/09/29 910 913 903 913 776,000
1989/09/28 915 920 911 913 369,000
1989/09/27 917 917 905 905 635,000
1989/09/26 918 925 908 917 431,000
1989/09/25 935 935 920 928 530,000
1989/09/22 920 928 911 925 716,000
1989/09/21 900 928 896 910 862,000
1989/09/20 910 914 897 898 949,000
1989/09/19 916 919 906 910 741,000
1989/09/18 923 925 915 915 467,000
1989/09/14 929 931 910 915 482,000
1989/09/13 907 930 901 929 565,000
1989/09/12 901 910 899 899 411,000
1989/09/11 900 908 897 900 266,000
1989/09/08 901 910 891 899 914,000
1989/09/07 925 925 910 915 468,000
1989/09/06 930 935 921 928 649,000
1989/09/05 940 945 935 936 245,000
1989/09/04 930 939 925 939 559,000
1989/09/01 955 955 931 935 362,000
1989/08/31 955 958 949 957 475,000
1989/08/30 969 969 958 960 323,000
1989/08/29 970 970 962 969 387,000
1989/08/28 973 973 966 970 207,000
1989/08/25 973 980 971 973 380,000
1989/08/24 981 981 968 973 413,000
1989/08/23 986 990 981 982 510,000
1989/08/22 995 1,000 983 983 394,000
1989/08/21 990 1,000 990 1,000 272,000
1989/08/18 990 999 986 999 902,000
1989/08/17 977 990 976 990 906,000
1989/08/16 975 981 975 980 424,000
1989/08/15 969 979 969 975 267,000
1989/08/14 961 970 960 970 316,000
1989/08/11 983 988 975 980 455,000
1989/08/10 985 990 980 990 491,000
1989/08/09 985 990 983 990 403,000
1989/08/08 990 999 985 986 487,000
1989/08/07 995 1,000 989 990 156,000
1989/08/04 995 1,000 986 1,000 501,000
1989/08/03 993 999 993 996 375,000
1989/08/02 1,000 1,000 995 997 500,000
1989/08/01 1,010 1,020 1,000 1,010 501,000
1989/07/31 1,020 1,020 1,000 1,020 358,000
1989/07/28 1,030 1,040 1,010 1,020 1,422,000
1989/07/27 1,000 1,030 1,000 1,010 1,438,000
1989/07/26 1,000 1,020 998 1,000 599,000
1989/07/25 1,000 1,000 985 1,000 526,000
1989/07/24 995 1,000 980 1,000 631,000
1989/07/21 980 998 980 998 480,000
1989/07/20 985 985 980 981 603,000
1989/07/19 992 992 978 981 910,000
1989/07/18 990 998 985 993 307,000
1989/07/17 1,000 1,010 995 1,000 247,000
1989/07/14 1,000 1,000 990 991 415,000
1989/07/13 1,000 1,010 999 1,000 633,000
1989/07/12 1,020 1,020 1,000 1,010 445,000
1989/07/11 1,030 1,030 1,000 1,000 1,099,000
1989/07/10 1,010 1,030 1,000 1,020 1,381,000
1989/07/07 1,030 1,030 1,000 1,000 637,000
1989/07/06 999 1,050 999 1,010 1,572,000
1989/07/05 975 997 975 986 1,227,000
1989/07/04 979 985 972 975 391,000
1989/07/03 976 989 966 989 493,000
1989/06/30 975 976 965 966 776,000
1989/06/29 999 999 971 975 787,000
1989/06/28 1,010 1,020 994 994 1,053,000
1989/06/27 1,030 1,030 1,010 1,010 795,000
1989/06/26 1,030 1,040 1,020 1,030 956,000
1989/06/23 1,040 1,040 1,010 1,030 961,000
1989/06/22 1,030 1,050 1,010 1,020 2,572,000
1989/06/21 1,020 1,030 1,010 1,010 1,797,000
1989/06/20 1,020 1,030 1,010 1,010 1,116,000
1989/06/19 1,020 1,040 1,010 1,020 1,133,000
1989/06/16 1,040 1,050 990 1,010 2,616,000
1989/06/15 1,060 1,070 1,010 1,030 7,415,000
1989/06/14 984 1,080 979 1,070 11,503,000
1989/06/13 987 987 972 974 858,000
1989/06/12 969 978 965 977 517,000
1989/06/09 988 989 963 989 734,000
1989/06/08 999 999 980 983 562,000
1989/06/07 979 991 973 989 760,000
1989/06/06 955 975 950 962 1,422,000
1989/06/05 972 972 954 955 520,000
1989/06/02 972 985 953 973 1,261,000
1989/06/01 1,000 1,000 970 972 1,236,000
1989/05/31 1,000 1,010 990 1,000 856,000
1989/05/30 1,000 1,010 995 1,000 451,000
1989/05/29 1,020 1,020 990 995 1,063,000
1989/05/26 1,030 1,040 1,000 1,020 933,000
1989/05/25 1,000 1,030 1,000 1,030 750,000
1989/05/24 987 1,000 981 1,000 827,000
1989/05/23 990 990 970 985 1,319,000
1989/05/22 1,020 1,020 1,000 1,000 904,000
1989/05/19 1,030 1,040 1,010 1,020 1,262,000
1989/05/18 1,030 1,040 1,020 1,020 732,000
1989/05/17 1,030 1,050 1,020 1,030 1,233,000
1989/05/16 1,040 1,050 1,020 1,050 687,000
1989/05/15 1,040 1,050 1,020 1,030 891,000
1989/05/12 1,050 1,050 1,030 1,040 1,037,000
1989/05/11 1,050 1,060 1,020 1,050 2,335,000
1989/05/10 1,060 1,070 1,050 1,050 913,000
1989/05/09 1,070 1,090 1,060 1,060 1,108,000
1989/05/08 1,100 1,100 1,080 1,090 1,769,000
1989/05/02 1,080 1,100 1,070 1,080 1,632,000
1989/05/01 1,110 1,110 1,080 1,100 1,381,000
1989/04/28 1,090 1,110 1,080 1,110 4,070,000
1989/04/27 1,130 1,150 1,060 1,060 11,342,000
1989/04/26 1,070 1,110 1,050 1,110 6,019,000
1989/04/25 1,050 1,060 1,040 1,050 1,325,000
1989/04/24 1,080 1,080 1,040 1,060 1,025,000
1989/04/21 1,080 1,100 1,050 1,060 3,225,000
1989/04/20 1,110 1,120 1,070 1,080 5,880,000
1989/04/19 1,080 1,120 1,070 1,110 23,140,000
1989/04/18 1,020 1,060 1,010 1,050 9,356,000
1989/04/17 1,000 1,020 991 1,000 1,094,000
1989/04/14 996 1,020 996 1,010 1,835,000
1989/04/13 1,010 1,020 980 985 3,516,000
1989/04/12 1,060 1,070 1,010 1,020 4,247,000
1989/04/11 1,020 1,080 1,010 1,050 13,539,000
1989/04/10 1,040 1,040 1,000 1,010 2,484,000
1989/04/07 1,020 1,040 1,020 1,020 4,638,000
1989/04/06 1,030 1,040 1,000 1,010 4,645,000
1989/04/05 1,000 1,050 998 1,030 12,412,000
1989/04/04 1,010 1,020 980 982 3,455,000
1989/04/03 1,020 1,030 999 999 8,386,000
1989/03/31 1,010 1,030 996 1,010 17,859,000
1989/03/30 955 1,020 940 1,000 26,640,000
1989/03/29 900 925 895 915 3,216,000
1989/03/28 868 905 867 900 799,000
1989/03/27 867 876 865 865 810,000
1989/03/24 870 885 869 877 787,000
1989/03/23 874 876 860 876 1,155,000
1989/03/22 893 900 870 876 906,000
1989/03/20 891 905 883 883 844,000
1989/03/17 914 914 896 901 1,135,000
1989/03/16 911 923 902 906 2,462,000
1989/03/15 906 906 895 898 2,420,000
1989/03/14 909 909 895 896 1,170,000
1989/03/13 915 918 895 900 778,000
1989/03/10 917 919 908 915 1,563,000
1989/03/09 937 937 911 912 3,588,000
1989/03/08 917 941 915 927 10,666,000
1989/03/07 885 923 881 911 3,688,000
1989/03/06 890 900 880 886 1,187,000
1989/03/03 900 906 886 886 2,339,000
1989/03/02 890 899 883 890 1,315,000
1989/03/01 915 919 879 890 2,692,000
1989/02/28 925 929 900 905 2,664,000
1989/02/27 901 928 897 915 6,172,000
1989/02/23 909 919 896 911 6,597,000
1989/02/22 895 910 891 910 5,664,000
1989/02/21 885 908 880 885 8,461,000
1989/02/20 882 890 870 870 2,212,000
1989/02/17 875 880 861 880 1,911,000
1989/02/16 885 890 875 879 6,949,000
1989/02/15 850 875 847 875 5,891,000
1989/02/14 850 855 836 850 1,668,000
1989/02/13 850 855 845 855 1,219,000
1989/02/10 861 862 850 860 1,901,000
1989/02/09 865 872 862 862 2,162,000
1989/02/08 875 879 862 863 5,341,000
1989/02/07 855 874 853 862 5,559,000
1989/02/06 858 863 848 850 2,399,000
1989/02/03 870 873 850 858 6,886,000
1989/02/02 831 860 831 860 6,856,000
1989/02/01 830 837 826 833 2,591,000
1989/01/31 830 834 825 825 1,318,000
1989/01/30 827 833 825 830 2,893,000
1989/01/28 820 824 818 824 1,608,000
1989/01/27 822 827 822 822 1,859,000
1989/01/26 828 828 818 824 2,599,000
1989/01/25 813 823 811 818 4,876,000
1989/01/24 807 813 807 807 2,226,000
1989/01/23 817 817 805 807 2,416,000
1989/01/20 810 812 800 807 2,171,000
1989/01/19 797 816 786 815 6,825,000
1989/01/18 800 804 790 795 2,729,000
1989/01/17 795 800 786 796 4,538,000
1989/01/13 788 796 781 785 8,303,000
1989/01/12 777 780 770 778 4,203,000
1989/01/11 765 772 762 767 3,760,000
1989/01/10 750 761 749 755 2,066,000
1989/01/09 738 740 733 738 856,000
1989/01/06 730 736 725 728 690,000
1989/01/05 750 752 731 735 420,000
1989/01/04 755 755 750 753 194,000

このページの先頭へ