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
1990/12/28 533 533 515 517 215,000
1990/12/27 540 545 530 532 230,000
1990/12/26 528 530 514 530 309,000
1990/12/25 535 539 517 518 297,000
1990/12/21 548 550 537 541 411,000
1990/12/20 560 578 550 550 399,000
1990/12/19 593 593 570 570 542,000
1990/12/18 596 596 575 578 313,000
1990/12/17 580 590 576 590 254,000
1990/12/14 595 604 589 600 652,000
1990/12/13 596 609 595 605 833,000
1990/12/12 584 597 579 594 968,000
1990/12/11 575 600 560 590 1,179,000
1990/12/10 578 578 560 575 1,150,000
1990/12/07 501 549 500 549 1,128,000
1990/12/06 485 490 480 485 397,000
1990/12/05 485 490 471 475 895,000
1990/12/04 505 505 480 480 602,000
1990/12/03 530 530 507 515 634,000
1990/11/30 525 528 500 501 546,000
1990/11/29 545 550 542 545 240,000
1990/11/28 565 574 548 574 257,000
1990/11/27 575 590 575 575 255,000
1990/11/26 582 582 568 570 262,000
1990/11/22 558 577 549 568 135,000
1990/11/21 550 560 546 559 208,000
1990/11/20 570 575 560 565 187,000
1990/11/19 579 585 575 580 271,000
1990/11/16 568 575 565 575 315,000
1990/11/15 593 600 576 576 288,000
1990/11/14 617 617 601 609 196,000
1990/11/13 609 630 599 627 304,000
1990/11/09 588 589 569 589 591,000
1990/11/08 600 614 594 606 280,000
1990/11/07 610 620 602 615 449,000
1990/11/06 642 660 621 630 540,000
1990/11/05 645 659 641 641 303,000
1990/11/02 630 650 620 645 294,000
1990/11/01 672 672 636 640 353,000
1990/10/31 700 710 670 680 590,000
1990/10/30 709 730 680 690 2,436,000
1990/10/29 645 700 633 699 1,311,000
1990/10/26 637 637 627 627 298,000
1990/10/25 636 636 620 627 338,000
1990/10/24 635 635 615 621 375,000
1990/10/23 649 649 630 635 654,000
1990/10/22 630 645 625 639 503,000
1990/10/19 634 640 620 623 431,000
1990/10/18 614 615 605 615 350,000
1990/10/17 620 630 610 610 311,000
1990/10/16 630 630 619 619 372,000
1990/10/15 620 629 610 613 180,000
1990/10/12 584 619 584 600 201,000
1990/10/11 605 610 591 594 226,000
1990/10/09 625 650 625 625 307,000
1990/10/08 600 643 600 623 177,000
1990/10/05 590 615 590 594 628,000
1990/10/04 610 615 590 593 384,000
1990/10/03 616 641 610 620 420,000
1990/10/02 581 622 580 606 667,000
1990/10/01 585 610 530 540 951,000
1990/09/28 615 622 549 590 1,041,000
1990/09/27 681 683 628 628 791,000
1990/09/26 735 736 691 691 833,000
1990/09/25 730 749 716 724 675,000
1990/09/21 709 730 702 729 688,000
1990/09/20 731 740 725 725 704,000
1990/09/19 760 770 740 740 666,000
1990/09/18 754 760 728 740 986,000
1990/09/17 765 771 751 752 726,000
1990/09/14 790 794 762 763 1,418,000
1990/09/13 827 834 795 795 2,677,000
1990/09/12 805 835 798 824 5,986,000
1990/09/11 792 814 771 796 6,680,000
1990/09/10 760 790 753 782 4,362,000
1990/09/07 755 763 728 733 6,572,000
1990/09/06 732 733 699 729 1,590,000
1990/09/05 726 733 665 715 1,362,000
1990/09/04 720 742 706 719 4,220,000
1990/09/03 685 720 675 705 1,884,000
1990/08/31 658 674 650 665 673,000
1990/08/30 625 665 605 648 753,000
1990/08/29 615 655 605 610 928,000
1990/08/28 607 630 607 615 556,000
1990/08/27 600 610 596 597 498,000
1990/08/24 575 605 575 590 931,000
1990/08/23 620 621 581 585 1,442,000
1990/08/22 680 680 631 660 1,211,000
1990/08/21 725 725 685 690 1,246,000
1990/08/20 740 740 710 715 271,000
1990/08/17 733 745 693 730 825,000
1990/08/16 725 750 720 723 1,022,000
1990/08/15 755 755 710 725 511,000
1990/08/14 739 750 722 745 792,000
1990/08/13 755 766 710 715 728,000
1990/08/10 785 805 750 759 785,000
1990/08/09 800 839 780 783 4,584,000
1990/08/08 755 835 744 790 9,723,000
1990/08/07 662 740 659 735 2,082,000
1990/08/06 731 731 699 699 450,000
1990/08/03 760 760 740 745 450,000
1990/08/02 750 788 750 760 650,000
1990/08/01 750 775 750 755 285,000
1990/07/31 752 770 751 760 357,000
1990/07/30 782 782 755 757 286,000
1990/07/27 760 785 752 785 499,000
1990/07/26 785 797 770 780 370,000
1990/07/25 812 825 782 795 787,000
1990/07/24 792 813 792 805 1,116,000
1990/07/23 818 818 788 791 399,000
1990/07/20 800 835 796 819 2,757,000
1990/07/19 804 824 800 801 2,235,000
1990/07/18 755 788 755 784 657,000
1990/07/17 750 759 745 759 250,000
1990/07/16 740 765 740 742 286,000
1990/07/13 741 758 740 745 251,000
1990/07/12 740 750 740 740 300,000
1990/07/11 736 745 736 740 285,000
1990/07/10 760 760 746 746 324,000
1990/07/09 756 765 753 755 164,000
1990/07/06 770 773 763 766 443,000
1990/07/05 760 774 752 770 644,000
1990/07/04 750 765 745 760 690,000
1990/07/03 750 750 735 741 536,000
1990/07/02 739 748 737 740 384,000
1990/06/29 757 760 745 749 600,000
1990/06/28 767 767 747 747 409,000
1990/06/27 756 760 751 759 581,000
1990/06/26 750 761 750 757 214,000
1990/06/25 760 760 750 750 326,000
1990/06/22 765 780 760 760 381,000
1990/06/21 760 770 760 770 478,000
1990/06/20 775 779 758 760 1,257,000
1990/06/19 802 803 784 784 455,000
1990/06/18 820 820 812 812 372,000
1990/06/15 826 835 816 820 270,000
1990/06/14 821 830 816 820 314,000
1990/06/13 825 828 809 820 481,000
1990/06/12 842 845 825 830 339,000
1990/06/11 845 854 842 845 496,000
1990/06/08 877 890 855 865 1,842,000
1990/06/07 850 875 850 873 1,099,000
1990/06/06 845 855 842 845 896,000
1990/06/05 875 886 841 849 1,755,000
1990/06/04 880 904 870 870 6,595,000
1990/06/01 850 892 845 883 7,824,000
1990/05/31 812 849 812 845 2,137,000
1990/05/30 811 820 805 808 342,000
1990/05/29 808 832 806 818 947,000
1990/05/28 805 820 805 808 313,000
1990/05/25 811 821 810 815 329,000
1990/05/24 825 830 818 820 411,000
1990/05/23 816 830 816 818 308,000
1990/05/22 816 816 811 812 363,000
1990/05/21 827 831 810 815 377,000
1990/05/18 815 839 815 827 711,000
1990/05/17 848 849 819 825 1,366,000
1990/05/16 815 853 815 838 3,014,000
1990/05/15 802 816 802 809 1,147,000
1990/05/14 800 808 790 795 737,000
1990/05/11 800 801 780 780 513,000
1990/05/10 813 813 790 792 1,025,000
1990/05/09 810 820 800 807 3,198,000
1990/05/08 765 791 762 790 2,573,000
1990/05/07 730 755 730 755 806,000
1990/05/02 720 730 720 720 372,000
1990/05/01 730 730 720 720 199,000
1990/04/27 738 738 711 728 477,000
1990/04/26 728 745 725 738 1,651,000
1990/04/25 711 738 711 718 1,759,000
1990/04/24 685 705 683 695 356,000
1990/04/23 691 691 681 681 272,000
1990/04/20 702 713 680 681 823,000
1990/04/19 700 700 689 695 507,000
1990/04/18 680 680 660 679 290,000
1990/04/17 680 680 665 680 294,000
1990/04/16 677 681 659 660 318,000
1990/04/13 686 686 674 675 226,000
1990/04/12 680 695 676 676 259,000
1990/04/11 708 708 678 678 311,000
1990/04/10 700 700 686 688 455,000
1990/04/09 705 715 700 714 520,000
1990/04/06 616 670 616 655 342,000
1990/04/05 575 585 530 584 716,000
1990/04/04 585 602 580 585 449,000
1990/04/03 590 600 570 578 711,000
1990/04/02 610 630 570 570 499,000
1990/03/30 689 689 650 650 479,000
1990/03/29 695 699 686 690 410,000
1990/03/28 715 715 685 685 501,000
1990/03/27 678 720 670 715 1,072,000
1990/03/26 664 675 650 670 1,419,000
1990/03/23 650 660 625 644 1,353,000
1990/03/22 669 671 625 660 489,000
1990/03/20 725 740 672 698 688,000
1990/03/19 795 795 724 730 306,000
1990/03/16 795 800 782 785 485,000
1990/03/15 800 808 795 795 349,000
1990/03/14 811 820 800 800 346,000
1990/03/13 830 831 826 830 346,000
1990/03/12 838 840 826 840 308,000
1990/03/09 830 845 830 836 616,000
1990/03/08 826 840 821 830 482,000
1990/03/07 850 851 824 826 366,000
1990/03/06 856 860 850 851 328,000
1990/03/05 864 864 855 856 204,000
1990/03/02 863 865 854 854 398,000
1990/03/01 885 885 860 863 806,000
1990/02/28 865 890 863 875 689,000
1990/02/27 850 869 840 855 411,000
1990/02/26 890 890 809 845 414,000
1990/02/23 910 916 895 895 434,000
1990/02/22 926 931 910 915 826,000
1990/02/21 930 940 926 926 475,000
1990/02/20 950 950 945 949 603,000
1990/02/19 960 971 950 950 600,000
1990/02/16 980 984 969 970 883,000
1990/02/15 970 978 968 970 230,000
1990/02/14 985 985 968 970 680,000
1990/02/13 980 980 974 978 213,000
1990/02/09 975 975 968 974 242,000
1990/02/08 998 998 970 971 340,000
1990/02/07 1,020 1,020 986 999 991,000
1990/02/06 980 1,040 980 1,020 4,843,000
1990/02/05 971 986 970 975 476,000
1990/02/02 965 985 963 970 491,000
1990/02/01 965 965 955 965 296,000
1990/01/31 960 965 955 957 234,000
1990/01/30 960 970 955 960 1,458,000
1990/01/29 945 960 940 945 303,000
1990/01/26 942 948 936 936 327,000
1990/01/25 952 958 940 942 240,000
1990/01/24 960 966 950 952 631,000
1990/01/23 945 950 940 950 1,674,000
1990/01/22 942 960 940 950 418,000
1990/01/19 965 975 950 951 439,000
1990/01/18 989 989 968 970 1,976,000
1990/01/17 985 995 980 980 650,000
1990/01/16 980 1,000 979 990 698,000
1990/01/12 1,010 1,030 1,000 1,000 718,000
1990/01/11 1,010 1,020 1,000 1,020 1,785,000
1990/01/10 1,030 1,030 1,000 1,020 796,000
1990/01/09 1,030 1,040 1,000 1,020 623,000
1990/01/08 1,020 1,030 1,010 1,030 551,000
1990/01/05 1,050 1,050 1,030 1,030 2,179,000
1990/01/04 1,030 1,070 1,030 1,070 876,000

このページの先頭へ