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 |