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 |
---|---|---|---|---|---|
1992/12/30 | 385 | 385 | 379 | 384 | 80,000 |
1992/12/29 | 390 | 390 | 379 | 385 | 49,000 |
1992/12/28 | 384 | 389 | 380 | 380 | 39,000 |
1992/12/25 | 388 | 389 | 383 | 389 | 126,000 |
1992/12/24 | 388 | 390 | 384 | 388 | 71,000 |
1992/12/22 | 391 | 391 | 388 | 389 | 96,000 |
1992/12/21 | 402 | 402 | 386 | 390 | 113,000 |
1992/12/18 | 395 | 400 | 390 | 400 | 356,000 |
1992/12/17 | 393 | 393 | 385 | 385 | 138,000 |
1992/12/16 | 393 | 398 | 392 | 398 | 448,000 |
1992/12/15 | 396 | 397 | 392 | 396 | 310,000 |
1992/12/14 | 401 | 401 | 396 | 400 | 141,000 |
1992/12/11 | 396 | 397 | 395 | 396 | 520,000 |
1992/12/10 | 390 | 400 | 388 | 396 | 554,000 |
1992/12/09 | 380 | 385 | 379 | 380 | 387,000 |
1992/12/08 | 387 | 392 | 371 | 371 | 294,000 |
1992/12/07 | 392 | 395 | 390 | 392 | 75,000 |
1992/12/04 | 392 | 395 | 392 | 392 | 101,000 |
1992/12/03 | 393 | 395 | 390 | 392 | 122,000 |
1992/12/02 | 386 | 394 | 386 | 392 | 263,000 |
1992/12/01 | 395 | 395 | 386 | 386 | 127,000 |
1992/11/30 | 393 | 393 | 385 | 390 | 105,000 |
1992/11/27 | 390 | 393 | 385 | 393 | 211,000 |
1992/11/26 | 385 | 395 | 381 | 395 | 420,000 |
1992/11/25 | 383 | 385 | 381 | 385 | 173,000 |
1992/11/24 | 390 | 393 | 382 | 383 | 194,000 |
1992/11/20 | 392 | 392 | 375 | 380 | 424,000 |
1992/11/19 | 387 | 392 | 384 | 392 | 163,000 |
1992/11/18 | 366 | 395 | 362 | 393 | 263,000 |
1992/11/17 | 371 | 372 | 366 | 370 | 134,000 |
1992/11/16 | 367 | 380 | 367 | 375 | 67,000 |
1992/11/13 | 372 | 375 | 366 | 367 | 269,000 |
1992/11/12 | 376 | 377 | 372 | 372 | 431,000 |
1992/11/11 | 386 | 386 | 378 | 379 | 598,000 |
1992/11/10 | 395 | 396 | 382 | 382 | 349,000 |
1992/11/09 | 410 | 410 | 398 | 400 | 309,000 |
1992/11/06 | 414 | 415 | 413 | 414 | 158,000 |
1992/11/05 | 429 | 429 | 413 | 414 | 206,000 |
1992/11/04 | 425 | 429 | 415 | 427 | 149,000 |
1992/11/02 | 426 | 426 | 416 | 420 | 185,000 |
1992/10/30 | 422 | 427 | 415 | 427 | 663,000 |
1992/10/29 | 422 | 431 | 419 | 422 | 764,000 |
1992/10/28 | 412 | 421 | 412 | 412 | 140,000 |
1992/10/27 | 407 | 420 | 407 | 407 | 69,000 |
1992/10/26 | 411 | 415 | 407 | 407 | 183,000 |
1992/10/23 | 417 | 417 | 408 | 408 | 139,000 |
1992/10/22 | 422 | 422 | 409 | 409 | 210,000 |
1992/10/21 | 430 | 430 | 421 | 422 | 228,000 |
1992/10/20 | 417 | 425 | 410 | 422 | 326,000 |
1992/10/19 | 416 | 418 | 414 | 416 | 244,000 |
1992/10/16 | 416 | 426 | 416 | 416 | 419,000 |
1992/10/15 | 413 | 420 | 412 | 416 | 253,000 |
1992/10/14 | 410 | 414 | 407 | 413 | 255,000 |
1992/10/13 | 403 | 408 | 400 | 400 | 120,000 |
1992/10/12 | 400 | 405 | 395 | 398 | 119,000 |
1992/10/09 | 400 | 400 | 395 | 395 | 95,000 |
1992/10/08 | 400 | 400 | 395 | 399 | 105,000 |
1992/10/07 | 400 | 405 | 395 | 395 | 490,000 |
1992/10/06 | 405 | 410 | 400 | 405 | 311,000 |
1992/10/05 | 413 | 418 | 405 | 415 | 189,000 |
1992/10/02 | 406 | 411 | 403 | 403 | 189,000 |
1992/10/01 | 415 | 420 | 404 | 411 | 340,000 |
1992/09/30 | 425 | 425 | 421 | 425 | 195,000 |
1992/09/29 | 430 | 432 | 422 | 430 | 93,000 |
1992/09/28 | 430 | 435 | 428 | 435 | 85,000 |
1992/09/25 | 430 | 433 | 428 | 430 | 372,000 |
1992/09/24 | 435 | 436 | 426 | 435 | 475,000 |
1992/09/22 | 420 | 434 | 420 | 426 | 244,000 |
1992/09/21 | 423 | 434 | 423 | 430 | 103,000 |
1992/09/18 | 424 | 424 | 416 | 420 | 164,000 |
1992/09/17 | 422 | 425 | 417 | 424 | 192,000 |
1992/09/16 | 435 | 439 | 422 | 422 | 204,000 |
1992/09/14 | 436 | 447 | 436 | 440 | 98,000 |
1992/09/11 | 447 | 450 | 441 | 441 | 283,000 |
1992/09/10 | 454 | 460 | 451 | 452 | 290,000 |
1992/09/09 | 441 | 449 | 441 | 449 | 367,000 |
1992/09/08 | 446 | 450 | 438 | 450 | 93,000 |
1992/09/07 | 444 | 449 | 440 | 441 | 285,000 |
1992/09/04 | 450 | 470 | 449 | 449 | 795,000 |
1992/09/03 | 441 | 454 | 432 | 452 | 637,000 |
1992/09/02 | 448 | 448 | 430 | 431 | 324,000 |
1992/09/01 | 470 | 470 | 446 | 448 | 245,000 |
1992/08/31 | 460 | 470 | 447 | 460 | 400,000 |
1992/08/28 | 445 | 476 | 439 | 452 | 460,000 |
1992/08/27 | 419 | 449 | 419 | 441 | 377,000 |
1992/08/26 | 415 | 424 | 415 | 424 | 323,000 |
1992/08/25 | 416 | 420 | 415 | 415 | 313,000 |
1992/08/24 | 415 | 440 | 414 | 435 | 500,000 |
1992/08/21 | 383 | 405 | 383 | 405 | 294,000 |
1992/08/20 | 370 | 390 | 366 | 383 | 244,000 |
1992/08/19 | 351 | 361 | 345 | 360 | 257,000 |
1992/08/17 | 365 | 375 | 364 | 366 | 197,000 |
1992/08/14 | 352 | 365 | 350 | 360 | 229,000 |
1992/08/13 | 351 | 355 | 345 | 353 | 144,000 |
1992/08/12 | 372 | 373 | 340 | 351 | 324,000 |
1992/08/11 | 380 | 384 | 373 | 373 | 120,000 |
1992/08/10 | 397 | 397 | 371 | 382 | 324,000 |
1992/08/07 | 412 | 412 | 398 | 409 | 213,000 |
1992/08/06 | 412 | 415 | 412 | 412 | 160,000 |
1992/08/05 | 407 | 408 | 405 | 407 | 53,000 |
1992/08/04 | 409 | 418 | 407 | 407 | 81,000 |
1992/08/03 | 415 | 420 | 408 | 419 | 132,000 |
1992/07/31 | 408 | 424 | 406 | 408 | 200,000 |
1992/07/30 | 393 | 409 | 393 | 409 | 290,000 |
1992/07/29 | 406 | 406 | 380 | 386 | 160,000 |
1992/07/28 | 414 | 419 | 403 | 419 | 106,000 |
1992/07/27 | 429 | 431 | 410 | 423 | 88,000 |
1992/07/24 | 429 | 429 | 420 | 421 | 135,000 |
1992/07/23 | 420 | 433 | 420 | 428 | 194,000 |
1992/07/22 | 433 | 433 | 425 | 428 | 74,000 |
1992/07/21 | 437 | 442 | 430 | 442 | 157,000 |
1992/07/20 | 452 | 452 | 441 | 442 | 111,000 |
1992/07/17 | 471 | 471 | 452 | 467 | 190,000 |
1992/07/16 | 475 | 476 | 471 | 473 | 296,000 |
1992/07/15 | 455 | 470 | 455 | 470 | 187,000 |
1992/07/14 | 464 | 464 | 451 | 452 | 40,000 |
1992/07/13 | 451 | 470 | 451 | 470 | 92,000 |
1992/07/10 | 465 | 465 | 450 | 454 | 81,000 |
1992/07/09 | 450 | 470 | 447 | 470 | 214,000 |
1992/07/08 | 455 | 455 | 448 | 455 | 106,000 |
1992/07/07 | 463 | 475 | 453 | 460 | 125,000 |
1992/07/06 | 462 | 470 | 452 | 468 | 130,000 |
1992/07/03 | 478 | 480 | 465 | 467 | 216,000 |
1992/07/02 | 439 | 473 | 438 | 473 | 322,000 |
1992/07/01 | 436 | 440 | 426 | 435 | 108,000 |
1992/06/30 | 430 | 440 | 425 | 440 | 122,000 |
1992/06/29 | 431 | 431 | 420 | 420 | 200,000 |
1992/06/26 | 440 | 440 | 426 | 426 | 241,000 |
1992/06/25 | 440 | 440 | 425 | 430 | 539,000 |
1992/06/24 | 458 | 458 | 440 | 441 | 136,000 |
1992/06/23 | 468 | 468 | 441 | 448 | 101,000 |
1992/06/22 | 473 | 473 | 451 | 459 | 50,000 |
1992/06/19 | 450 | 463 | 441 | 463 | 328,000 |
1992/06/18 | 445 | 450 | 441 | 443 | 212,000 |
1992/06/17 | 460 | 464 | 449 | 450 | 188,000 |
1992/06/16 | 474 | 477 | 461 | 464 | 511,000 |
1992/06/15 | 497 | 497 | 479 | 479 | 263,000 |
1992/06/12 | 503 | 503 | 489 | 493 | 349,000 |
1992/06/11 | 496 | 501 | 496 | 501 | 121,000 |
1992/06/10 | 493 | 504 | 490 | 495 | 426,000 |
1992/06/09 | 494 | 497 | 490 | 495 | 394,000 |
1992/06/08 | 500 | 500 | 486 | 495 | 306,000 |
1992/06/05 | 515 | 515 | 502 | 505 | 608,000 |
1992/06/04 | 530 | 530 | 515 | 525 | 180,000 |
1992/06/03 | 530 | 533 | 520 | 530 | 196,000 |
1992/06/02 | 523 | 531 | 516 | 530 | 370,000 |
1992/06/01 | 519 | 530 | 519 | 523 | 530,000 |
1992/05/29 | 519 | 531 | 519 | 525 | 815,000 |
1992/05/28 | 520 | 527 | 514 | 525 | 889,000 |
1992/05/27 | 542 | 553 | 513 | 523 | 2,050,000 |
1992/05/26 | 518 | 541 | 518 | 536 | 911,000 |
1992/05/25 | 520 | 530 | 518 | 518 | 227,000 |
1992/05/22 | 522 | 532 | 516 | 530 | 1,034,000 |
1992/05/21 | 540 | 555 | 531 | 532 | 2,426,000 |
1992/05/20 | 529 | 549 | 516 | 547 | 2,333,000 |
1992/05/19 | 510 | 526 | 510 | 522 | 1,049,000 |
1992/05/18 | 495 | 515 | 489 | 505 | 539,000 |
1992/05/15 | 519 | 519 | 485 | 485 | 944,000 |
1992/05/14 | 530 | 532 | 516 | 521 | 1,291,000 |
1992/05/13 | 500 | 534 | 498 | 520 | 2,215,000 |
1992/05/12 | 501 | 505 | 500 | 500 | 1,231,000 |
1992/05/11 | 499 | 509 | 495 | 496 | 1,302,000 |
1992/05/08 | 475 | 494 | 473 | 490 | 722,000 |
1992/05/07 | 460 | 475 | 460 | 475 | 821,000 |
1992/05/06 | 450 | 460 | 445 | 455 | 246,000 |
1992/05/01 | 461 | 463 | 445 | 445 | 177,000 |
1992/04/30 | 465 | 465 | 456 | 461 | 475,000 |
1992/04/28 | 450 | 468 | 442 | 460 | 912,000 |
1992/04/27 | 447 | 451 | 442 | 449 | 157,000 |
1992/04/24 | 465 | 465 | 442 | 442 | 356,000 |
1992/04/23 | 453 | 464 | 440 | 460 | 569,000 |
1992/04/22 | 455 | 455 | 440 | 451 | 543,000 |
1992/04/21 | 448 | 463 | 445 | 446 | 824,000 |
1992/04/20 | 461 | 470 | 446 | 449 | 1,045,000 |
1992/04/17 | 445 | 495 | 445 | 460 | 2,761,000 |
1992/04/16 | 445 | 452 | 440 | 440 | 586,000 |
1992/04/15 | 426 | 455 | 426 | 435 | 478,000 |
1992/04/14 | 408 | 435 | 408 | 426 | 170,000 |
1992/04/13 | 423 | 427 | 422 | 423 | 331,000 |
1992/04/10 | 395 | 433 | 392 | 423 | 395,000 |
1992/04/09 | 383 | 398 | 374 | 391 | 578,000 |
1992/04/08 | 401 | 401 | 379 | 385 | 300,000 |
1992/04/07 | 420 | 425 | 411 | 425 | 338,000 |
1992/04/06 | 416 | 425 | 412 | 425 | 105,000 |
1992/04/03 | 419 | 422 | 410 | 410 | 416,000 |
1992/04/02 | 411 | 423 | 406 | 423 | 674,000 |
1992/04/01 | 441 | 441 | 411 | 418 | 490,000 |
1992/03/31 | 445 | 451 | 443 | 445 | 219,000 |
1992/03/30 | 449 | 449 | 442 | 442 | 74,000 |
1992/03/27 | 455 | 455 | 450 | 450 | 157,000 |
1992/03/26 | 453 | 458 | 450 | 450 | 267,000 |
1992/03/25 | 455 | 459 | 451 | 451 | 159,000 |
1992/03/24 | 463 | 463 | 453 | 453 | 325,000 |
1992/03/23 | 460 | 467 | 460 | 467 | 459,000 |
1992/03/19 | 432 | 456 | 432 | 455 | 1,487,000 |
1992/03/18 | 461 | 464 | 431 | 431 | 499,000 |
1992/03/17 | 470 | 472 | 464 | 464 | 408,000 |
1992/03/16 | 472 | 485 | 470 | 472 | 247,000 |
1992/03/13 | 471 | 480 | 470 | 471 | 341,000 |
1992/03/12 | 480 | 480 | 470 | 475 | 348,000 |
1992/03/11 | 483 | 488 | 481 | 481 | 237,000 |
1992/03/10 | 490 | 490 | 483 | 489 | 181,000 |
1992/03/09 | 491 | 496 | 486 | 490 | 353,000 |
1992/03/06 | 499 | 514 | 490 | 491 | 620,000 |
1992/03/05 | 493 | 500 | 492 | 492 | 344,000 |
1992/03/04 | 490 | 494 | 485 | 487 | 473,000 |
1992/03/03 | 496 | 500 | 482 | 482 | 690,000 |
1992/03/02 | 503 | 510 | 503 | 506 | 152,000 |
1992/02/28 | 504 | 504 | 500 | 503 | 104,000 |
1992/02/27 | 507 | 514 | 505 | 509 | 219,000 |
1992/02/26 | 500 | 505 | 499 | 504 | 232,000 |
1992/02/25 | 505 | 505 | 500 | 500 | 68,000 |
1992/02/24 | 510 | 515 | 508 | 509 | 68,000 |
1992/02/21 | 515 | 515 | 500 | 509 | 79,000 |
1992/02/20 | 510 | 511 | 510 | 510 | 174,000 |
1992/02/19 | 510 | 514 | 500 | 510 | 261,000 |
1992/02/18 | 510 | 515 | 505 | 505 | 211,000 |
1992/02/17 | 507 | 513 | 505 | 509 | 135,000 |
1992/02/14 | 511 | 520 | 506 | 507 | 71,000 |
1992/02/13 | 515 | 525 | 510 | 525 | 41,000 |
1992/02/12 | 536 | 536 | 515 | 515 | 100,000 |
1992/02/10 | 536 | 538 | 527 | 536 | 137,000 |
1992/02/07 | 537 | 544 | 536 | 536 | 71,000 |
1992/02/06 | 548 | 548 | 536 | 543 | 78,000 |
1992/02/05 | 536 | 550 | 536 | 550 | 49,000 |
1992/02/04 | 536 | 552 | 536 | 552 | 129,000 |
1992/02/03 | 550 | 552 | 536 | 552 | 163,000 |
1992/01/31 | 536 | 553 | 526 | 550 | 390,000 |
1992/01/30 | 515 | 530 | 514 | 528 | 150,000 |
1992/01/29 | 515 | 515 | 512 | 515 | 157,000 |
1992/01/28 | 510 | 515 | 510 | 510 | 160,000 |
1992/01/27 | 510 | 520 | 510 | 520 | 140,000 |
1992/01/24 | 510 | 517 | 510 | 516 | 119,000 |
1992/01/23 | 509 | 522 | 509 | 517 | 401,000 |
1992/01/22 | 492 | 507 | 489 | 500 | 411,000 |
1992/01/21 | 496 | 499 | 480 | 490 | 179,000 |
1992/01/20 | 511 | 511 | 498 | 500 | 251,000 |
1992/01/17 | 501 | 515 | 500 | 511 | 338,000 |
1992/01/16 | 511 | 512 | 500 | 505 | 233,000 |
1992/01/14 | 509 | 520 | 501 | 511 | 188,000 |
1992/01/13 | 506 | 512 | 501 | 511 | 201,000 |
1992/01/10 | 506 | 511 | 501 | 506 | 56,000 |
1992/01/09 | 510 | 534 | 509 | 534 | 121,000 |
1992/01/08 | 532 | 532 | 515 | 515 | 94,000 |
1992/01/07 | 530 | 537 | 525 | 530 | 98,000 |
1992/01/06 | 540 | 540 | 531 | 538 | 92,000 |