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 |
|---|---|---|---|---|---|
| 1991/12/30 | 524 | 524 | 510 | 524 | 87,000 |
| 1991/12/27 | 529 | 530 | 510 | 523 | 741,000 |
| 1991/12/26 | 510 | 529 | 503 | 529 | 197,000 |
| 1991/12/25 | 501 | 525 | 500 | 525 | 293,000 |
| 1991/12/24 | 517 | 520 | 502 | 510 | 166,000 |
| 1991/12/20 | 501 | 508 | 500 | 507 | 154,000 |
| 1991/12/19 | 511 | 511 | 501 | 510 | 165,000 |
| 1991/12/18 | 516 | 520 | 508 | 510 | 170,000 |
| 1991/12/17 | 521 | 525 | 517 | 517 | 515,000 |
| 1991/12/16 | 523 | 530 | 521 | 521 | 348,000 |
| 1991/12/13 | 521 | 540 | 521 | 539 | 425,000 |
| 1991/12/12 | 509 | 525 | 509 | 512 | 266,000 |
| 1991/12/11 | 512 | 512 | 507 | 509 | 171,000 |
| 1991/12/10 | 529 | 529 | 510 | 512 | 240,000 |
| 1991/12/09 | 530 | 530 | 510 | 519 | 234,000 |
| 1991/12/06 | 519 | 522 | 519 | 520 | 88,000 |
| 1991/12/05 | 520 | 521 | 518 | 521 | 227,000 |
| 1991/12/04 | 513 | 526 | 513 | 521 | 305,000 |
| 1991/12/03 | 519 | 526 | 510 | 513 | 369,000 |
| 1991/12/02 | 528 | 528 | 506 | 510 | 287,000 |
| 1991/11/29 | 540 | 540 | 520 | 528 | 181,000 |
| 1991/11/28 | 541 | 541 | 530 | 530 | 130,000 |
| 1991/11/27 | 541 | 543 | 539 | 540 | 245,000 |
| 1991/11/26 | 545 | 550 | 540 | 540 | 176,000 |
| 1991/11/25 | 555 | 555 | 542 | 542 | 229,000 |
| 1991/11/22 | 569 | 569 | 558 | 560 | 118,000 |
| 1991/11/21 | 576 | 576 | 565 | 567 | 127,000 |
| 1991/11/20 | 570 | 570 | 561 | 567 | 121,000 |
| 1991/11/19 | 580 | 580 | 573 | 575 | 155,000 |
| 1991/11/18 | 574 | 581 | 566 | 570 | 259,000 |
| 1991/11/15 | 590 | 590 | 581 | 588 | 235,000 |
| 1991/11/14 | 592 | 603 | 590 | 591 | 212,000 |
| 1991/11/13 | 601 | 603 | 592 | 592 | 116,000 |
| 1991/11/12 | 593 | 600 | 592 | 600 | 173,000 |
| 1991/11/11 | 600 | 600 | 595 | 596 | 116,000 |
| 1991/11/08 | 603 | 613 | 603 | 606 | 124,000 |
| 1991/11/07 | 616 | 616 | 600 | 600 | 288,000 |
| 1991/11/06 | 621 | 625 | 615 | 615 | 178,000 |
| 1991/11/05 | 635 | 635 | 626 | 627 | 184,000 |
| 1991/11/01 | 615 | 620 | 615 | 615 | 328,000 |
| 1991/10/31 | 632 | 632 | 616 | 616 | 546,000 |
| 1991/10/30 | 639 | 640 | 631 | 632 | 290,000 |
| 1991/10/29 | 635 | 640 | 633 | 635 | 485,000 |
| 1991/10/28 | 640 | 640 | 630 | 638 | 299,000 |
| 1991/10/25 | 637 | 640 | 630 | 630 | 301,000 |
| 1991/10/24 | 645 | 645 | 635 | 639 | 600,000 |
| 1991/10/23 | 640 | 659 | 638 | 645 | 493,000 |
| 1991/10/22 | 642 | 650 | 639 | 642 | 473,000 |
| 1991/10/21 | 658 | 658 | 645 | 649 | 456,000 |
| 1991/10/18 | 655 | 660 | 649 | 652 | 851,000 |
| 1991/10/17 | 648 | 655 | 648 | 652 | 598,000 |
| 1991/10/16 | 641 | 660 | 641 | 642 | 415,000 |
| 1991/10/15 | 643 | 649 | 642 | 648 | 182,000 |
| 1991/10/14 | 652 | 654 | 639 | 653 | 183,000 |
| 1991/10/11 | 663 | 663 | 645 | 660 | 615,000 |
| 1991/10/09 | 637 | 682 | 637 | 653 | 1,888,000 |
| 1991/10/08 | 645 | 651 | 638 | 647 | 623,000 |
| 1991/10/07 | 656 | 660 | 646 | 655 | 444,000 |
| 1991/10/04 | 675 | 682 | 645 | 646 | 1,318,000 |
| 1991/10/03 | 660 | 677 | 653 | 675 | 1,542,000 |
| 1991/10/02 | 645 | 660 | 644 | 660 | 885,000 |
| 1991/10/01 | 641 | 657 | 640 | 643 | 590,000 |
| 1991/09/30 | 645 | 650 | 636 | 650 | 502,000 |
| 1991/09/27 | 645 | 650 | 641 | 648 | 385,000 |
| 1991/09/26 | 648 | 650 | 637 | 640 | 369,000 |
| 1991/09/25 | 653 | 660 | 640 | 648 | 397,000 |
| 1991/09/24 | 669 | 669 | 652 | 662 | 561,000 |
| 1991/09/20 | 677 | 686 | 654 | 670 | 2,473,000 |
| 1991/09/19 | 639 | 682 | 631 | 667 | 3,714,000 |
| 1991/09/18 | 639 | 645 | 630 | 639 | 484,000 |
| 1991/09/17 | 653 | 653 | 640 | 647 | 2,051,000 |
| 1991/09/13 | 621 | 644 | 617 | 643 | 2,489,000 |
| 1991/09/12 | 615 | 620 | 609 | 609 | 559,000 |
| 1991/09/11 | 607 | 615 | 606 | 613 | 349,000 |
| 1991/09/10 | 612 | 615 | 607 | 608 | 271,000 |
| 1991/09/09 | 620 | 623 | 615 | 615 | 317,000 |
| 1991/09/06 | 625 | 630 | 615 | 619 | 1,435,000 |
| 1991/09/05 | 620 | 632 | 612 | 630 | 1,915,000 |
| 1991/09/04 | 618 | 629 | 608 | 615 | 1,297,000 |
| 1991/09/03 | 627 | 632 | 615 | 624 | 2,364,000 |
| 1991/09/02 | 598 | 634 | 591 | 634 | 3,427,000 |
| 1991/08/30 | 598 | 608 | 591 | 598 | 2,145,000 |
| 1991/08/29 | 560 | 605 | 559 | 600 | 2,804,000 |
| 1991/08/28 | 556 | 570 | 555 | 570 | 801,000 |
| 1991/08/27 | 569 | 580 | 558 | 560 | 412,000 |
| 1991/08/26 | 571 | 575 | 560 | 570 | 599,000 |
| 1991/08/23 | 576 | 588 | 566 | 580 | 578,000 |
| 1991/08/22 | 570 | 599 | 565 | 595 | 1,382,000 |
| 1991/08/21 | 531 | 554 | 530 | 542 | 480,000 |
| 1991/08/20 | 511 | 535 | 506 | 521 | 657,000 |
| 1991/08/19 | 570 | 571 | 496 | 497 | 829,000 |
| 1991/08/16 | 587 | 592 | 577 | 577 | 589,000 |
| 1991/08/15 | 577 | 597 | 570 | 597 | 2,618,000 |
| 1991/08/14 | 552 | 567 | 549 | 567 | 998,000 |
| 1991/08/13 | 543 | 550 | 540 | 542 | 372,000 |
| 1991/08/12 | 566 | 566 | 541 | 543 | 270,000 |
| 1991/08/09 | 573 | 577 | 565 | 566 | 334,000 |
| 1991/08/08 | 581 | 583 | 573 | 575 | 600,000 |
| 1991/08/07 | 589 | 590 | 580 | 580 | 339,000 |
| 1991/08/06 | 594 | 595 | 570 | 590 | 339,000 |
| 1991/08/05 | 579 | 597 | 575 | 595 | 885,000 |
| 1991/08/02 | 581 | 590 | 575 | 585 | 566,000 |
| 1991/08/01 | 600 | 608 | 590 | 591 | 1,351,000 |
| 1991/07/31 | 585 | 604 | 585 | 600 | 2,083,000 |
| 1991/07/30 | 570 | 581 | 570 | 581 | 349,000 |
| 1991/07/29 | 575 | 580 | 570 | 570 | 188,000 |
| 1991/07/26 | 569 | 575 | 560 | 575 | 373,000 |
| 1991/07/25 | 580 | 585 | 565 | 575 | 240,000 |
| 1991/07/24 | 565 | 574 | 556 | 570 | 246,000 |
| 1991/07/23 | 549 | 555 | 540 | 555 | 180,000 |
| 1991/07/22 | 570 | 570 | 551 | 551 | 142,000 |
| 1991/07/19 | 570 | 570 | 556 | 565 | 114,000 |
| 1991/07/18 | 575 | 575 | 541 | 555 | 232,000 |
| 1991/07/17 | 573 | 575 | 568 | 575 | 49,000 |
| 1991/07/16 | 580 | 596 | 576 | 590 | 703,000 |
| 1991/07/15 | 560 | 593 | 558 | 585 | 796,000 |
| 1991/07/12 | 551 | 570 | 550 | 560 | 545,000 |
| 1991/07/11 | 544 | 550 | 540 | 549 | 211,000 |
| 1991/07/10 | 528 | 544 | 525 | 540 | 296,000 |
| 1991/07/09 | 520 | 529 | 500 | 518 | 650,000 |
| 1991/07/08 | 550 | 551 | 520 | 521 | 500,000 |
| 1991/07/05 | 575 | 576 | 551 | 560 | 310,000 |
| 1991/07/04 | 585 | 589 | 578 | 580 | 199,000 |
| 1991/07/03 | 608 | 620 | 595 | 599 | 323,000 |
| 1991/07/02 | 612 | 620 | 611 | 612 | 128,000 |
| 1991/07/01 | 610 | 610 | 600 | 602 | 368,000 |
| 1991/06/28 | 619 | 619 | 588 | 595 | 206,000 |
| 1991/06/27 | 610 | 614 | 600 | 609 | 180,000 |
| 1991/06/26 | 608 | 620 | 605 | 610 | 162,000 |
| 1991/06/25 | 614 | 615 | 600 | 615 | 248,000 |
| 1991/06/24 | 624 | 624 | 601 | 620 | 333,000 |
| 1991/06/21 | 611 | 615 | 606 | 615 | 718,000 |
| 1991/06/20 | 610 | 614 | 600 | 610 | 683,000 |
| 1991/06/19 | 620 | 620 | 610 | 611 | 540,000 |
| 1991/06/18 | 643 | 643 | 623 | 623 | 247,000 |
| 1991/06/17 | 645 | 645 | 630 | 644 | 211,000 |
| 1991/06/14 | 631 | 651 | 621 | 650 | 966,000 |
| 1991/06/13 | 643 | 648 | 637 | 638 | 871,000 |
| 1991/06/12 | 659 | 671 | 646 | 658 | 5,389,000 |
| 1991/06/11 | 610 | 649 | 610 | 649 | 2,674,000 |
| 1991/06/10 | 620 | 620 | 607 | 620 | 406,000 |
| 1991/06/07 | 610 | 623 | 600 | 622 | 406,000 |
| 1991/06/06 | 610 | 610 | 590 | 600 | 259,000 |
| 1991/06/05 | 620 | 620 | 602 | 602 | 185,000 |
| 1991/06/04 | 606 | 611 | 606 | 610 | 96,000 |
| 1991/06/03 | 625 | 630 | 605 | 606 | 186,000 |
| 1991/05/31 | 630 | 635 | 615 | 625 | 630,000 |
| 1991/05/30 | 630 | 631 | 620 | 626 | 361,000 |
| 1991/05/29 | 619 | 630 | 618 | 630 | 1,165,000 |
| 1991/05/28 | 591 | 614 | 591 | 614 | 703,000 |
| 1991/05/27 | 609 | 609 | 588 | 589 | 229,000 |
| 1991/05/24 | 601 | 605 | 598 | 599 | 181,000 |
| 1991/05/23 | 596 | 602 | 592 | 602 | 237,000 |
| 1991/05/22 | 590 | 601 | 590 | 596 | 158,000 |
| 1991/05/21 | 586 | 600 | 583 | 590 | 124,000 |
| 1991/05/20 | 600 | 600 | 586 | 588 | 115,000 |
| 1991/05/17 | 593 | 602 | 593 | 602 | 156,000 |
| 1991/05/16 | 600 | 607 | 595 | 595 | 226,000 |
| 1991/05/15 | 605 | 607 | 600 | 607 | 315,000 |
| 1991/05/14 | 610 | 612 | 605 | 607 | 204,000 |
| 1991/05/13 | 615 | 615 | 605 | 615 | 119,000 |
| 1991/05/10 | 621 | 621 | 610 | 615 | 253,000 |
| 1991/05/09 | 619 | 619 | 611 | 615 | 240,000 |
| 1991/05/08 | 610 | 622 | 610 | 620 | 208,000 |
| 1991/05/07 | 620 | 624 | 620 | 620 | 131,000 |
| 1991/05/02 | 630 | 635 | 618 | 618 | 344,000 |
| 1991/05/01 | 635 | 635 | 621 | 630 | 291,000 |
| 1991/04/30 | 625 | 626 | 620 | 625 | 438,000 |
| 1991/04/26 | 625 | 627 | 616 | 625 | 449,000 |
| 1991/04/25 | 628 | 633 | 615 | 618 | 417,000 |
| 1991/04/24 | 641 | 644 | 630 | 633 | 261,000 |
| 1991/04/23 | 636 | 643 | 636 | 641 | 619,000 |
| 1991/04/22 | 651 | 653 | 640 | 646 | 896,000 |
| 1991/04/19 | 641 | 662 | 638 | 654 | 2,543,000 |
| 1991/04/18 | 656 | 656 | 640 | 641 | 1,048,000 |
| 1991/04/17 | 633 | 652 | 632 | 646 | 1,507,000 |
| 1991/04/16 | 616 | 627 | 616 | 625 | 467,000 |
| 1991/04/15 | 630 | 632 | 614 | 614 | 134,000 |
| 1991/04/12 | 612 | 628 | 601 | 628 | 301,000 |
| 1991/04/11 | 625 | 637 | 615 | 621 | 572,000 |
| 1991/04/10 | 609 | 630 | 608 | 628 | 310,000 |
| 1991/04/09 | 608 | 619 | 608 | 609 | 238,000 |
| 1991/04/08 | 610 | 627 | 610 | 613 | 374,000 |
| 1991/04/05 | 614 | 616 | 604 | 610 | 423,000 |
| 1991/04/04 | 607 | 615 | 603 | 604 | 211,000 |
| 1991/04/03 | 610 | 618 | 605 | 617 | 627,000 |
| 1991/04/02 | 610 | 610 | 591 | 600 | 317,000 |
| 1991/04/01 | 600 | 610 | 596 | 600 | 224,000 |
| 1991/03/29 | 594 | 603 | 594 | 600 | 333,000 |
| 1991/03/28 | 587 | 600 | 584 | 592 | 401,000 |
| 1991/03/27 | 609 | 609 | 591 | 591 | 218,000 |
| 1991/03/26 | 602 | 615 | 590 | 599 | 309,000 |
| 1991/03/25 | 599 | 620 | 599 | 600 | 719,000 |
| 1991/03/22 | 602 | 611 | 596 | 599 | 648,000 |
| 1991/03/20 | 611 | 622 | 602 | 602 | 710,000 |
| 1991/03/19 | 635 | 635 | 624 | 628 | 385,000 |
| 1991/03/18 | 645 | 645 | 634 | 638 | 429,000 |
| 1991/03/15 | 629 | 650 | 626 | 645 | 595,000 |
| 1991/03/14 | 625 | 640 | 625 | 628 | 346,000 |
| 1991/03/13 | 624 | 630 | 622 | 624 | 528,000 |
| 1991/03/12 | 630 | 630 | 620 | 627 | 670,000 |
| 1991/03/11 | 640 | 640 | 630 | 640 | 486,000 |
| 1991/03/08 | 613 | 651 | 613 | 640 | 720,000 |
| 1991/03/07 | 629 | 630 | 616 | 620 | 596,000 |
| 1991/03/06 | 631 | 647 | 628 | 631 | 473,000 |
| 1991/03/05 | 645 | 646 | 630 | 630 | 596,000 |
| 1991/03/04 | 655 | 660 | 645 | 655 | 310,000 |
| 1991/03/01 | 685 | 687 | 660 | 661 | 861,000 |
| 1991/02/28 | 682 | 703 | 673 | 679 | 4,604,000 |
| 1991/02/27 | 630 | 672 | 625 | 662 | 2,206,000 |
| 1991/02/26 | 659 | 659 | 630 | 639 | 1,187,000 |
| 1991/02/25 | 620 | 655 | 613 | 649 | 529,000 |
| 1991/02/22 | 625 | 650 | 620 | 626 | 438,000 |
| 1991/02/21 | 631 | 650 | 625 | 630 | 781,000 |
| 1991/02/20 | 650 | 674 | 630 | 641 | 1,197,000 |
| 1991/02/19 | 625 | 671 | 625 | 651 | 2,900,000 |
| 1991/02/18 | 600 | 625 | 600 | 624 | 1,298,000 |
| 1991/02/15 | 601 | 601 | 586 | 592 | 576,000 |
| 1991/02/14 | 610 | 615 | 600 | 600 | 1,132,000 |
| 1991/02/13 | 615 | 625 | 596 | 600 | 825,000 |
| 1991/02/12 | 604 | 626 | 604 | 625 | 2,785,000 |
| 1991/02/08 | 564 | 585 | 564 | 584 | 4,099,000 |
| 1991/02/07 | 536 | 565 | 535 | 554 | 2,226,000 |
| 1991/02/06 | 512 | 531 | 512 | 519 | 1,177,000 |
| 1991/02/05 | 482 | 502 | 482 | 502 | 538,000 |
| 1991/02/04 | 482 | 482 | 472 | 482 | 252,000 |
| 1991/02/01 | 481 | 485 | 472 | 472 | 365,000 |
| 1991/01/31 | 495 | 501 | 483 | 483 | 303,000 |
| 1991/01/30 | 491 | 491 | 490 | 490 | 178,000 |
| 1991/01/29 | 495 | 500 | 490 | 490 | 239,000 |
| 1991/01/28 | 504 | 504 | 493 | 498 | 124,000 |
| 1991/01/25 | 498 | 500 | 493 | 495 | 211,000 |
| 1991/01/24 | 499 | 502 | 493 | 496 | 256,000 |
| 1991/01/23 | 497 | 499 | 492 | 499 | 125,000 |
| 1991/01/22 | 509 | 509 | 495 | 507 | 179,000 |
| 1991/01/21 | 510 | 519 | 500 | 507 | 168,000 |
| 1991/01/18 | 531 | 541 | 508 | 515 | 661,000 |
| 1991/01/17 | 492 | 536 | 480 | 521 | 822,000 |
| 1991/01/16 | 510 | 510 | 491 | 491 | 213,000 |
| 1991/01/14 | 500 | 519 | 487 | 515 | 519,000 |
| 1991/01/11 | 495 | 519 | 490 | 510 | 754,000 |
| 1991/01/10 | 494 | 505 | 485 | 485 | 382,000 |
| 1991/01/09 | 493 | 500 | 491 | 495 | 475,000 |
| 1991/01/08 | 510 | 518 | 496 | 498 | 424,000 |
| 1991/01/07 | 520 | 520 | 511 | 511 | 181,000 |
| 1991/01/04 | 518 | 530 | 517 | 520 | 194,000 |