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 |
---|---|---|---|---|---|
1993/12/30 | 341 | 343 | 330 | 330 | 234,000 |
1993/12/29 | 343 | 343 | 330 | 336 | 392,000 |
1993/12/28 | 328 | 330 | 325 | 329 | 323,000 |
1993/12/27 | 330 | 333 | 323 | 329 | 242,000 |
1993/12/24 | 346 | 350 | 343 | 343 | 181,000 |
1993/12/22 | 353 | 359 | 350 | 358 | 149,000 |
1993/12/21 | 355 | 360 | 346 | 360 | 247,000 |
1993/12/20 | 374 | 374 | 352 | 352 | 278,000 |
1993/12/17 | 370 | 375 | 361 | 368 | 387,000 |
1993/12/16 | 362 | 365 | 360 | 365 | 317,000 |
1993/12/15 | 352 | 360 | 351 | 352 | 422,000 |
1993/12/14 | 376 | 376 | 360 | 360 | 96,000 |
1993/12/13 | 376 | 379 | 370 | 370 | 140,000 |
1993/12/10 | 370 | 385 | 366 | 371 | 590,000 |
1993/12/09 | 365 | 375 | 359 | 372 | 353,000 |
1993/12/08 | 365 | 365 | 350 | 355 | 218,000 |
1993/12/07 | 356 | 367 | 353 | 355 | 180,000 |
1993/12/06 | 369 | 369 | 350 | 351 | 245,000 |
1993/12/03 | 401 | 401 | 382 | 389 | 375,000 |
1993/12/02 | 386 | 416 | 385 | 405 | 402,000 |
1993/12/01 | 370 | 383 | 360 | 383 | 109,000 |
1993/11/30 | 357 | 368 | 350 | 365 | 219,000 |
1993/11/29 | 362 | 362 | 345 | 352 | 377,000 |
1993/11/26 | 377 | 381 | 362 | 362 | 210,000 |
1993/11/25 | 382 | 382 | 377 | 382 | 316,000 |
1993/11/24 | 398 | 404 | 377 | 377 | 227,000 |
1993/11/22 | 399 | 400 | 390 | 395 | 258,000 |
1993/11/19 | 424 | 424 | 408 | 408 | 366,000 |
1993/11/18 | 415 | 424 | 415 | 424 | 149,000 |
1993/11/17 | 408 | 416 | 408 | 415 | 94,000 |
1993/11/16 | 401 | 412 | 401 | 407 | 205,000 |
1993/11/15 | 414 | 414 | 405 | 411 | 240,000 |
1993/11/12 | 404 | 416 | 404 | 415 | 448,000 |
1993/11/11 | 418 | 418 | 405 | 407 | 342,000 |
1993/11/10 | 419 | 420 | 412 | 419 | 635,000 |
1993/11/09 | 421 | 423 | 411 | 419 | 636,000 |
1993/11/08 | 418 | 430 | 415 | 426 | 568,000 |
1993/11/05 | 410 | 415 | 408 | 414 | 603,000 |
1993/11/04 | 421 | 421 | 405 | 405 | 296,000 |
1993/11/02 | 427 | 430 | 422 | 422 | 323,000 |
1993/11/01 | 436 | 436 | 428 | 428 | 517,000 |
1993/10/29 | 440 | 440 | 428 | 435 | 539,000 |
1993/10/28 | 452 | 452 | 439 | 439 | 420,000 |
1993/10/27 | 455 | 455 | 444 | 452 | 502,000 |
1993/10/26 | 453 | 458 | 451 | 457 | 501,000 |
1993/10/25 | 471 | 473 | 447 | 448 | 829,000 |
1993/10/22 | 476 | 480 | 470 | 471 | 392,000 |
1993/10/21 | 478 | 478 | 470 | 474 | 219,000 |
1993/10/20 | 490 | 490 | 478 | 478 | 218,000 |
1993/10/19 | 474 | 485 | 470 | 485 | 249,000 |
1993/10/18 | 480 | 480 | 470 | 471 | 140,000 |
1993/10/15 | 483 | 483 | 471 | 471 | 228,000 |
1993/10/14 | 478 | 480 | 470 | 479 | 389,000 |
1993/10/13 | 491 | 494 | 481 | 482 | 565,000 |
1993/10/12 | 490 | 490 | 480 | 490 | 272,000 |
1993/10/08 | 479 | 482 | 472 | 472 | 229,000 |
1993/10/07 | 472 | 479 | 470 | 474 | 248,000 |
1993/10/06 | 469 | 475 | 465 | 467 | 183,000 |
1993/10/05 | 465 | 470 | 465 | 469 | 110,000 |
1993/10/04 | 472 | 472 | 465 | 468 | 152,000 |
1993/10/01 | 484 | 484 | 470 | 472 | 147,000 |
1993/09/30 | 480 | 490 | 479 | 484 | 123,000 |
1993/09/29 | 471 | 479 | 466 | 479 | 97,000 |
1993/09/28 | 474 | 479 | 473 | 474 | 174,000 |
1993/09/27 | 487 | 487 | 473 | 474 | 173,000 |
1993/09/24 | 487 | 490 | 481 | 487 | 216,000 |
1993/09/22 | 490 | 500 | 485 | 487 | 161,000 |
1993/09/21 | 507 | 507 | 495 | 495 | 235,000 |
1993/09/20 | 508 | 509 | 500 | 500 | 217,000 |
1993/09/17 | 509 | 509 | 500 | 508 | 110,000 |
1993/09/16 | 514 | 514 | 504 | 510 | 225,000 |
1993/09/14 | 517 | 517 | 503 | 505 | 212,000 |
1993/09/13 | 519 | 519 | 506 | 509 | 141,000 |
1993/09/10 | 519 | 519 | 501 | 511 | 356,000 |
1993/09/09 | 506 | 507 | 498 | 502 | 141,000 |
1993/09/08 | 506 | 509 | 505 | 507 | 574,000 |
1993/09/07 | 499 | 500 | 493 | 499 | 207,000 |
1993/09/06 | 500 | 505 | 495 | 499 | 121,000 |
1993/09/03 | 504 | 510 | 495 | 500 | 342,000 |
1993/09/02 | 503 | 505 | 500 | 502 | 97,000 |
1993/09/01 | 506 | 510 | 502 | 505 | 166,000 |
1993/08/31 | 505 | 512 | 503 | 512 | 194,000 |
1993/08/30 | 505 | 505 | 500 | 504 | 87,000 |
1993/08/27 | 499 | 502 | 494 | 502 | 215,000 |
1993/08/26 | 505 | 505 | 490 | 492 | 246,000 |
1993/08/25 | 510 | 510 | 502 | 502 | 110,000 |
1993/08/24 | 513 | 513 | 500 | 502 | 158,000 |
1993/08/23 | 513 | 513 | 505 | 505 | 56,000 |
1993/08/20 | 509 | 513 | 506 | 513 | 102,000 |
1993/08/19 | 512 | 513 | 506 | 507 | 129,000 |
1993/08/18 | 518 | 518 | 506 | 506 | 198,000 |
1993/08/17 | 515 | 518 | 511 | 512 | 194,000 |
1993/08/16 | 513 | 516 | 508 | 515 | 144,000 |
1993/08/13 | 510 | 510 | 506 | 508 | 336,000 |
1993/08/12 | 513 | 521 | 506 | 510 | 313,000 |
1993/08/11 | 508 | 520 | 507 | 511 | 452,000 |
1993/08/10 | 505 | 508 | 505 | 506 | 95,000 |
1993/08/09 | 501 | 510 | 501 | 505 | 114,000 |
1993/08/06 | 510 | 510 | 501 | 501 | 117,000 |
1993/08/05 | 515 | 516 | 506 | 506 | 294,000 |
1993/08/04 | 505 | 520 | 505 | 515 | 279,000 |
1993/08/03 | 516 | 522 | 514 | 515 | 280,000 |
1993/08/02 | 519 | 522 | 515 | 515 | 392,000 |
1993/07/30 | 516 | 521 | 514 | 519 | 523,000 |
1993/07/29 | 510 | 524 | 510 | 520 | 919,000 |
1993/07/28 | 494 | 506 | 491 | 501 | 508,000 |
1993/07/27 | 491 | 495 | 489 | 495 | 146,000 |
1993/07/26 | 491 | 500 | 491 | 500 | 122,000 |
1993/07/23 | 498 | 504 | 495 | 495 | 128,000 |
1993/07/22 | 501 | 509 | 501 | 508 | 234,000 |
1993/07/21 | 506 | 509 | 501 | 501 | 215,000 |
1993/07/20 | 521 | 521 | 507 | 509 | 330,000 |
1993/07/19 | 512 | 519 | 510 | 511 | 123,000 |
1993/07/16 | 510 | 520 | 510 | 510 | 166,000 |
1993/07/15 | 521 | 525 | 515 | 515 | 277,000 |
1993/07/14 | 523 | 523 | 511 | 515 | 163,000 |
1993/07/13 | 515 | 524 | 515 | 524 | 238,000 |
1993/07/12 | 508 | 518 | 508 | 515 | 190,000 |
1993/07/09 | 510 | 520 | 506 | 518 | 309,000 |
1993/07/08 | 505 | 515 | 505 | 513 | 269,000 |
1993/07/07 | 508 | 515 | 507 | 509 | 302,000 |
1993/07/06 | 510 | 520 | 506 | 511 | 331,000 |
1993/07/05 | 515 | 521 | 503 | 505 | 368,000 |
1993/07/02 | 529 | 535 | 508 | 525 | 1,621,000 |
1993/07/01 | 541 | 542 | 526 | 536 | 4,063,000 |
1993/06/30 | 481 | 490 | 480 | 484 | 147,000 |
1993/06/29 | 481 | 484 | 476 | 480 | 179,000 |
1993/06/28 | 489 | 489 | 480 | 485 | 138,000 |
1993/06/25 | 489 | 490 | 485 | 485 | 141,000 |
1993/06/24 | 483 | 489 | 481 | 489 | 159,000 |
1993/06/23 | 485 | 485 | 475 | 478 | 122,000 |
1993/06/22 | 460 | 480 | 460 | 480 | 426,000 |
1993/06/21 | 500 | 500 | 456 | 460 | 291,000 |
1993/06/18 | 514 | 514 | 500 | 501 | 253,000 |
1993/06/17 | 514 | 515 | 500 | 505 | 510,000 |
1993/06/16 | 510 | 516 | 493 | 516 | 737,000 |
1993/06/15 | 530 | 530 | 498 | 500 | 512,000 |
1993/06/14 | 537 | 537 | 520 | 520 | 1,044,000 |
1993/06/11 | 500 | 531 | 500 | 527 | 3,990,000 |
1993/06/10 | 505 | 510 | 495 | 495 | 119,000 |
1993/06/08 | 509 | 510 | 505 | 505 | 299,000 |
1993/06/07 | 505 | 510 | 505 | 510 | 203,000 |
1993/06/04 | 508 | 520 | 506 | 510 | 489,000 |
1993/06/03 | 507 | 512 | 505 | 506 | 409,000 |
1993/06/02 | 517 | 519 | 507 | 512 | 691,000 |
1993/06/01 | 515 | 518 | 505 | 512 | 219,000 |
1993/05/31 | 517 | 518 | 507 | 510 | 221,000 |
1993/05/28 | 520 | 522 | 507 | 516 | 632,000 |
1993/05/27 | 504 | 515 | 504 | 515 | 774,000 |
1993/05/26 | 500 | 504 | 499 | 499 | 272,000 |
1993/05/25 | 500 | 505 | 495 | 498 | 337,000 |
1993/05/24 | 499 | 503 | 490 | 500 | 276,000 |
1993/05/21 | 484 | 488 | 481 | 488 | 212,000 |
1993/05/20 | 487 | 498 | 482 | 489 | 188,000 |
1993/05/19 | 488 | 490 | 480 | 485 | 197,000 |
1993/05/18 | 491 | 495 | 490 | 490 | 172,000 |
1993/05/17 | 494 | 505 | 491 | 497 | 198,000 |
1993/05/14 | 497 | 509 | 493 | 494 | 498,000 |
1993/05/13 | 497 | 497 | 491 | 497 | 304,000 |
1993/05/12 | 509 | 509 | 495 | 497 | 352,000 |
1993/05/11 | 509 | 512 | 505 | 505 | 461,000 |
1993/05/10 | 510 | 512 | 500 | 509 | 481,000 |
1993/05/07 | 515 | 515 | 507 | 512 | 543,000 |
1993/05/06 | 518 | 519 | 511 | 518 | 1,253,000 |
1993/04/30 | 485 | 519 | 485 | 519 | 4,362,000 |
1993/04/28 | 475 | 481 | 470 | 481 | 1,337,000 |
1993/04/27 | 451 | 475 | 451 | 470 | 827,000 |
1993/04/26 | 456 | 456 | 450 | 455 | 123,000 |
1993/04/23 | 453 | 456 | 450 | 456 | 150,000 |
1993/04/22 | 456 | 462 | 453 | 458 | 149,000 |
1993/04/21 | 462 | 465 | 453 | 456 | 594,000 |
1993/04/20 | 451 | 462 | 447 | 460 | 666,000 |
1993/04/19 | 454 | 455 | 446 | 446 | 200,000 |
1993/04/16 | 459 | 460 | 449 | 450 | 585,000 |
1993/04/15 | 455 | 463 | 451 | 459 | 306,000 |
1993/04/14 | 460 | 463 | 456 | 456 | 456,000 |
1993/04/13 | 455 | 464 | 455 | 456 | 477,000 |
1993/04/12 | 458 | 462 | 451 | 454 | 93,000 |
1993/04/09 | 468 | 468 | 458 | 463 | 385,000 |
1993/04/08 | 465 | 472 | 453 | 460 | 461,000 |
1993/04/07 | 470 | 474 | 467 | 467 | 875,000 |
1993/04/06 | 465 | 475 | 460 | 467 | 1,398,000 |
1993/04/05 | 444 | 470 | 438 | 460 | 1,717,000 |
1993/04/02 | 441 | 448 | 435 | 444 | 1,422,000 |
1993/04/01 | 435 | 444 | 433 | 436 | 686,000 |
1993/03/31 | 430 | 452 | 429 | 440 | 1,551,000 |
1993/03/30 | 431 | 432 | 421 | 429 | 858,000 |
1993/03/29 | 414 | 431 | 410 | 431 | 1,513,000 |
1993/03/26 | 395 | 412 | 395 | 412 | 1,350,000 |
1993/03/25 | 373 | 385 | 373 | 382 | 136,000 |
1993/03/24 | 376 | 377 | 371 | 371 | 359,000 |
1993/03/23 | 381 | 385 | 376 | 376 | 278,000 |
1993/03/22 | 382 | 387 | 382 | 385 | 121,000 |
1993/03/19 | 393 | 395 | 387 | 387 | 235,000 |
1993/03/18 | 383 | 393 | 383 | 393 | 389,000 |
1993/03/17 | 376 | 381 | 375 | 380 | 88,000 |
1993/03/16 | 378 | 381 | 375 | 376 | 162,000 |
1993/03/15 | 380 | 383 | 375 | 377 | 49,000 |
1993/03/12 | 374 | 386 | 374 | 385 | 566,000 |
1993/03/11 | 373 | 374 | 370 | 370 | 126,000 |
1993/03/10 | 366 | 374 | 366 | 371 | 149,000 |
1993/03/09 | 370 | 374 | 364 | 370 | 318,000 |
1993/03/08 | 347 | 361 | 346 | 359 | 585,000 |
1993/03/05 | 350 | 350 | 346 | 347 | 140,000 |
1993/03/04 | 345 | 350 | 345 | 350 | 246,000 |
1993/03/03 | 351 | 355 | 350 | 355 | 214,000 |
1993/03/02 | 356 | 356 | 352 | 355 | 136,000 |
1993/03/01 | 360 | 360 | 355 | 356 | 83,000 |
1993/02/26 | 364 | 365 | 358 | 364 | 353,000 |
1993/02/25 | 360 | 366 | 360 | 364 | 317,000 |
1993/02/24 | 361 | 364 | 361 | 363 | 99,000 |
1993/02/23 | 368 | 368 | 365 | 365 | 151,000 |
1993/02/22 | 371 | 371 | 367 | 368 | 61,000 |
1993/02/19 | 375 | 375 | 371 | 371 | 251,000 |
1993/02/18 | 372 | 375 | 371 | 372 | 224,000 |
1993/02/17 | 375 | 375 | 370 | 375 | 65,000 |
1993/02/16 | 376 | 380 | 373 | 376 | 943,000 |
1993/02/15 | 376 | 377 | 370 | 376 | 134,000 |
1993/02/12 | 371 | 377 | 371 | 372 | 101,000 |
1993/02/10 | 380 | 381 | 371 | 371 | 284,000 |
1993/02/09 | 380 | 380 | 369 | 373 | 74,000 |
1993/02/08 | 383 | 383 | 371 | 371 | 159,000 |
1993/02/05 | 380 | 383 | 376 | 380 | 144,000 |
1993/02/04 | 379 | 382 | 373 | 376 | 96,000 |
1993/02/03 | 380 | 382 | 373 | 378 | 141,000 |
1993/02/02 | 377 | 379 | 371 | 376 | 85,000 |
1993/02/01 | 370 | 377 | 370 | 377 | 93,000 |
1993/01/29 | 377 | 380 | 371 | 380 | 184,000 |
1993/01/28 | 365 | 377 | 363 | 377 | 212,000 |
1993/01/27 | 365 | 365 | 360 | 365 | 126,000 |
1993/01/26 | 360 | 360 | 358 | 360 | 123,000 |
1993/01/25 | 364 | 365 | 360 | 361 | 162,000 |
1993/01/22 | 364 | 364 | 363 | 364 | 64,000 |
1993/01/21 | 369 | 369 | 365 | 366 | 67,000 |
1993/01/20 | 380 | 382 | 370 | 370 | 129,000 |
1993/01/19 | 378 | 378 | 370 | 370 | 112,000 |
1993/01/18 | 370 | 371 | 368 | 371 | 132,000 |
1993/01/14 | 369 | 372 | 368 | 372 | 201,000 |
1993/01/13 | 372 | 372 | 368 | 369 | 97,000 |
1993/01/12 | 374 | 375 | 370 | 372 | 152,000 |
1993/01/11 | 384 | 384 | 370 | 379 | 122,000 |
1993/01/08 | 386 | 390 | 380 | 380 | 230,000 |
1993/01/07 | 381 | 389 | 380 | 385 | 73,000 |
1993/01/06 | 377 | 381 | 377 | 380 | 169,000 |
1993/01/05 | 378 | 378 | 375 | 378 | 150,000 |
1993/01/04 | 379 | 379 | 378 | 378 | 36,000 |