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 |
---|---|---|---|---|---|
1994/12/30 | 500 | 501 | 495 | 501 | 86,000 |
1994/12/29 | 491 | 496 | 487 | 495 | 97,000 |
1994/12/28 | 495 | 502 | 495 | 501 | 351,000 |
1994/12/27 | 485 | 488 | 481 | 488 | 287,000 |
1994/12/26 | 470 | 485 | 465 | 485 | 532,000 |
1994/12/22 | 460 | 462 | 459 | 460 | 1,042,000 |
1994/12/21 | 457 | 464 | 457 | 460 | 1,015,000 |
1994/12/20 | 458 | 458 | 450 | 451 | 577,000 |
1994/12/19 | 470 | 470 | 454 | 456 | 241,000 |
1994/12/16 | 468 | 470 | 461 | 466 | 237,000 |
1994/12/15 | 469 | 469 | 466 | 466 | 71,000 |
1994/12/14 | 470 | 470 | 465 | 468 | 90,000 |
1994/12/13 | 475 | 475 | 467 | 470 | 242,000 |
1994/12/12 | 483 | 483 | 475 | 475 | 101,000 |
1994/12/09 | 485 | 485 | 475 | 478 | 761,000 |
1994/12/08 | 486 | 486 | 481 | 483 | 277,000 |
1994/12/07 | 490 | 491 | 488 | 491 | 366,000 |
1994/12/06 | 494 | 494 | 491 | 492 | 161,000 |
1994/12/05 | 490 | 495 | 490 | 491 | 302,000 |
1994/12/02 | 491 | 492 | 491 | 491 | 199,000 |
1994/12/01 | 492 | 496 | 491 | 491 | 61,000 |
1994/11/30 | 491 | 497 | 490 | 497 | 295,000 |
1994/11/29 | 491 | 491 | 486 | 487 | 162,000 |
1994/11/28 | 490 | 495 | 481 | 481 | 269,000 |
1994/11/25 | 506 | 508 | 495 | 495 | 566,000 |
1994/11/24 | 509 | 510 | 505 | 506 | 379,000 |
1994/11/22 | 529 | 529 | 510 | 522 | 938,000 |
1994/11/21 | 531 | 531 | 529 | 531 | 499,000 |
1994/11/18 | 529 | 530 | 524 | 530 | 314,000 |
1994/11/17 | 520 | 526 | 520 | 522 | 127,000 |
1994/11/16 | 515 | 521 | 515 | 519 | 166,000 |
1994/11/15 | 508 | 520 | 504 | 520 | 162,000 |
1994/11/14 | 502 | 517 | 502 | 507 | 239,000 |
1994/11/11 | 512 | 514 | 502 | 504 | 585,000 |
1994/11/10 | 526 | 526 | 506 | 510 | 592,000 |
1994/11/09 | 527 | 527 | 518 | 525 | 272,000 |
1994/11/08 | 530 | 532 | 526 | 530 | 280,000 |
1994/11/07 | 535 | 538 | 533 | 535 | 1,128,000 |
1994/11/04 | 533 | 537 | 533 | 535 | 333,000 |
1994/11/02 | 532 | 532 | 525 | 531 | 496,000 |
1994/11/01 | 532 | 533 | 530 | 532 | 167,000 |
1994/10/31 | 533 | 537 | 531 | 535 | 281,000 |
1994/10/28 | 535 | 539 | 532 | 537 | 252,000 |
1994/10/27 | 530 | 535 | 530 | 534 | 565,000 |
1994/10/26 | 528 | 533 | 527 | 532 | 822,000 |
1994/10/25 | 530 | 535 | 529 | 535 | 401,000 |
1994/10/24 | 523 | 533 | 523 | 533 | 472,000 |
1994/10/21 | 530 | 533 | 528 | 533 | 308,000 |
1994/10/20 | 524 | 538 | 523 | 536 | 502,000 |
1994/10/19 | 527 | 527 | 520 | 527 | 165,000 |
1994/10/18 | 535 | 536 | 531 | 531 | 552,000 |
1994/10/17 | 521 | 539 | 521 | 530 | 305,000 |
1994/10/14 | 535 | 535 | 521 | 530 | 756,000 |
1994/10/13 | 516 | 536 | 513 | 535 | 711,000 |
1994/10/12 | 506 | 513 | 506 | 507 | 406,000 |
1994/10/11 | 503 | 506 | 503 | 505 | 88,000 |
1994/10/07 | 504 | 513 | 499 | 513 | 366,000 |
1994/10/06 | 510 | 510 | 503 | 504 | 391,000 |
1994/10/05 | 508 | 508 | 504 | 506 | 165,000 |
1994/10/04 | 512 | 512 | 508 | 509 | 131,000 |
1994/10/03 | 512 | 514 | 510 | 512 | 311,000 |
1994/09/30 | 514 | 516 | 512 | 514 | 344,000 |
1994/09/29 | 521 | 522 | 517 | 517 | 332,000 |
1994/09/28 | 518 | 522 | 515 | 522 | 361,000 |
1994/09/27 | 517 | 520 | 514 | 517 | 149,000 |
1994/09/26 | 521 | 521 | 515 | 517 | 278,000 |
1994/09/22 | 529 | 529 | 521 | 522 | 364,000 |
1994/09/21 | 518 | 523 | 518 | 522 | 502,000 |
1994/09/20 | 521 | 524 | 518 | 523 | 568,000 |
1994/09/19 | 515 | 520 | 515 | 518 | 222,000 |
1994/09/16 | 520 | 524 | 518 | 518 | 402,000 |
1994/09/14 | 525 | 525 | 521 | 521 | 285,000 |
1994/09/13 | 525 | 525 | 520 | 521 | 461,000 |
1994/09/12 | 525 | 531 | 515 | 527 | 785,000 |
1994/09/09 | 520 | 532 | 516 | 532 | 955,000 |
1994/09/08 | 516 | 517 | 506 | 510 | 413,000 |
1994/09/07 | 523 | 523 | 507 | 510 | 3,221,000 |
1994/09/06 | 510 | 523 | 506 | 522 | 3,168,000 |
1994/09/05 | 521 | 525 | 520 | 520 | 317,000 |
1994/09/02 | 527 | 529 | 523 | 529 | 206,000 |
1994/09/01 | 528 | 528 | 523 | 525 | 169,000 |
1994/08/31 | 522 | 528 | 521 | 527 | 459,000 |
1994/08/30 | 519 | 523 | 519 | 521 | 248,000 |
1994/08/29 | 526 | 526 | 518 | 519 | 95,000 |
1994/08/26 | 523 | 527 | 520 | 524 | 543,000 |
1994/08/25 | 528 | 528 | 520 | 523 | 194,000 |
1994/08/24 | 530 | 532 | 523 | 527 | 964,000 |
1994/08/23 | 539 | 539 | 528 | 535 | 450,000 |
1994/08/22 | 541 | 542 | 532 | 537 | 98,000 |
1994/08/19 | 541 | 544 | 537 | 541 | 628,000 |
1994/08/18 | 544 | 548 | 543 | 543 | 553,000 |
1994/08/17 | 550 | 550 | 544 | 549 | 930,000 |
1994/08/16 | 540 | 547 | 539 | 545 | 1,938,000 |
1994/08/15 | 530 | 539 | 530 | 539 | 332,000 |
1994/08/12 | 535 | 537 | 530 | 530 | 415,000 |
1994/08/11 | 536 | 541 | 536 | 538 | 696,000 |
1994/08/10 | 538 | 543 | 535 | 540 | 1,992,000 |
1994/08/09 | 532 | 538 | 528 | 538 | 1,717,000 |
1994/08/08 | 525 | 540 | 525 | 538 | 3,039,000 |
1994/08/05 | 516 | 528 | 516 | 527 | 1,789,000 |
1994/08/04 | 512 | 522 | 511 | 513 | 959,000 |
1994/08/03 | 510 | 510 | 508 | 510 | 191,000 |
1994/08/02 | 509 | 516 | 509 | 516 | 143,000 |
1994/08/01 | 514 | 515 | 508 | 509 | 175,000 |
1994/07/29 | 506 | 507 | 502 | 504 | 381,000 |
1994/07/28 | 508 | 508 | 503 | 506 | 619,000 |
1994/07/27 | 513 | 513 | 505 | 510 | 747,000 |
1994/07/26 | 515 | 519 | 514 | 518 | 605,000 |
1994/07/25 | 524 | 525 | 513 | 516 | 1,249,000 |
1994/07/22 | 525 | 526 | 521 | 521 | 576,000 |
1994/07/21 | 528 | 528 | 522 | 526 | 1,644,000 |
1994/07/20 | 523 | 528 | 521 | 528 | 1,460,000 |
1994/07/19 | 520 | 528 | 514 | 517 | 1,431,000 |
1994/07/18 | 516 | 530 | 516 | 518 | 1,337,000 |
1994/07/15 | 514 | 525 | 514 | 524 | 2,070,000 |
1994/07/14 | 512 | 522 | 508 | 509 | 1,930,000 |
1994/07/13 | 497 | 508 | 496 | 502 | 1,086,000 |
1994/07/12 | 495 | 495 | 486 | 487 | 630,000 |
1994/07/11 | 475 | 485 | 474 | 481 | 1,083,000 |
1994/07/08 | 475 | 475 | 465 | 465 | 192,000 |
1994/07/07 | 476 | 481 | 475 | 475 | 160,000 |
1994/07/06 | 477 | 481 | 476 | 476 | 145,000 |
1994/07/05 | 475 | 480 | 475 | 480 | 248,000 |
1994/07/04 | 475 | 476 | 474 | 475 | 374,000 |
1994/07/01 | 485 | 485 | 475 | 480 | 132,000 |
1994/06/30 | 490 | 490 | 481 | 485 | 246,000 |
1994/06/29 | 490 | 494 | 489 | 489 | 170,000 |
1994/06/28 | 494 | 499 | 488 | 499 | 214,000 |
1994/06/27 | 491 | 496 | 486 | 489 | 230,000 |
1994/06/24 | 506 | 507 | 500 | 506 | 306,000 |
1994/06/23 | 501 | 503 | 499 | 503 | 191,000 |
1994/06/22 | 492 | 506 | 490 | 491 | 327,000 |
1994/06/21 | 502 | 507 | 498 | 507 | 219,000 |
1994/06/20 | 524 | 524 | 507 | 507 | 394,000 |
1994/06/17 | 506 | 519 | 506 | 517 | 260,000 |
1994/06/16 | 515 | 524 | 510 | 510 | 462,000 |
1994/06/15 | 520 | 520 | 504 | 510 | 461,000 |
1994/06/14 | 524 | 524 | 516 | 520 | 952,000 |
1994/06/13 | 528 | 528 | 523 | 524 | 829,000 |
1994/06/10 | 528 | 530 | 523 | 530 | 1,768,000 |
1994/06/09 | 530 | 532 | 523 | 531 | 2,010,000 |
1994/06/08 | 513 | 533 | 512 | 529 | 2,122,000 |
1994/06/07 | 512 | 518 | 511 | 512 | 678,000 |
1994/06/06 | 510 | 523 | 510 | 520 | 944,000 |
1994/06/03 | 505 | 514 | 505 | 513 | 848,000 |
1994/06/02 | 509 | 515 | 503 | 513 | 1,134,000 |
1994/06/01 | 511 | 512 | 502 | 509 | 749,000 |
1994/05/31 | 499 | 510 | 499 | 501 | 790,000 |
1994/05/30 | 502 | 510 | 498 | 498 | 674,000 |
1994/05/27 | 509 | 512 | 500 | 512 | 2,043,000 |
1994/05/26 | 500 | 507 | 497 | 507 | 1,370,000 |
1994/05/25 | 484 | 505 | 484 | 495 | 1,747,000 |
1994/05/24 | 483 | 485 | 480 | 482 | 441,000 |
1994/05/23 | 472 | 485 | 472 | 483 | 227,000 |
1994/05/20 | 470 | 474 | 461 | 472 | 231,000 |
1994/05/19 | 472 | 473 | 462 | 470 | 216,000 |
1994/05/18 | 471 | 473 | 470 | 472 | 314,000 |
1994/05/17 | 465 | 470 | 465 | 470 | 263,000 |
1994/05/16 | 474 | 476 | 465 | 470 | 340,000 |
1994/05/13 | 477 | 480 | 472 | 474 | 514,000 |
1994/05/12 | 485 | 486 | 475 | 479 | 735,000 |
1994/05/11 | 476 | 490 | 472 | 484 | 1,789,000 |
1994/05/10 | 460 | 471 | 458 | 471 | 665,000 |
1994/05/09 | 460 | 460 | 458 | 459 | 196,000 |
1994/05/06 | 458 | 460 | 455 | 460 | 81,000 |
1994/05/02 | 455 | 456 | 453 | 453 | 127,000 |
1994/04/28 | 458 | 458 | 447 | 457 | 188,000 |
1994/04/27 | 441 | 458 | 441 | 458 | 248,000 |
1994/04/26 | 444 | 447 | 439 | 440 | 144,000 |
1994/04/25 | 443 | 447 | 438 | 439 | 120,000 |
1994/04/22 | 443 | 448 | 438 | 448 | 326,000 |
1994/04/21 | 457 | 459 | 436 | 448 | 345,000 |
1994/04/20 | 460 | 461 | 457 | 457 | 281,000 |
1994/04/19 | 451 | 463 | 450 | 461 | 189,000 |
1994/04/18 | 455 | 465 | 454 | 460 | 418,000 |
1994/04/15 | 450 | 459 | 445 | 458 | 313,000 |
1994/04/14 | 450 | 455 | 445 | 455 | 185,000 |
1994/04/13 | 437 | 455 | 437 | 450 | 151,000 |
1994/04/12 | 440 | 440 | 433 | 435 | 136,000 |
1994/04/11 | 435 | 445 | 435 | 437 | 261,000 |
1994/04/08 | 450 | 455 | 432 | 440 | 235,000 |
1994/04/07 | 448 | 455 | 441 | 455 | 223,000 |
1994/04/06 | 448 | 455 | 444 | 450 | 196,000 |
1994/04/05 | 433 | 439 | 431 | 439 | 178,000 |
1994/04/04 | 432 | 445 | 432 | 443 | 224,000 |
1994/04/01 | 438 | 448 | 430 | 447 | 216,000 |
1994/03/31 | 436 | 443 | 436 | 438 | 319,000 |
1994/03/30 | 430 | 441 | 426 | 441 | 232,000 |
1994/03/29 | 436 | 441 | 430 | 430 | 113,000 |
1994/03/28 | 446 | 465 | 443 | 461 | 283,000 |
1994/03/25 | 430 | 450 | 427 | 450 | 359,000 |
1994/03/24 | 447 | 447 | 430 | 435 | 283,000 |
1994/03/23 | 455 | 455 | 447 | 447 | 167,000 |
1994/03/22 | 449 | 452 | 447 | 450 | 307,000 |
1994/03/18 | 460 | 461 | 451 | 452 | 303,000 |
1994/03/17 | 468 | 469 | 450 | 461 | 429,000 |
1994/03/16 | 452 | 463 | 447 | 463 | 453,000 |
1994/03/15 | 448 | 454 | 446 | 447 | 611,000 |
1994/03/14 | 431 | 440 | 430 | 438 | 257,000 |
1994/03/11 | 430 | 433 | 426 | 430 | 722,000 |
1994/03/10 | 433 | 438 | 425 | 430 | 246,000 |
1994/03/09 | 424 | 432 | 420 | 432 | 154,000 |
1994/03/08 | 425 | 439 | 420 | 437 | 308,000 |
1994/03/07 | 434 | 439 | 425 | 425 | 267,000 |
1994/03/04 | 425 | 440 | 425 | 439 | 320,000 |
1994/03/03 | 427 | 432 | 418 | 418 | 315,000 |
1994/03/02 | 431 | 449 | 431 | 442 | 408,000 |
1994/03/01 | 432 | 440 | 432 | 435 | 306,000 |
1994/02/28 | 425 | 439 | 420 | 430 | 810,000 |
1994/02/25 | 415 | 415 | 410 | 415 | 711,000 |
1994/02/24 | 411 | 424 | 411 | 420 | 851,000 |
1994/02/23 | 411 | 415 | 408 | 409 | 310,000 |
1994/02/22 | 415 | 428 | 415 | 417 | 380,000 |
1994/02/21 | 415 | 430 | 410 | 425 | 366,000 |
1994/02/18 | 421 | 430 | 421 | 429 | 359,000 |
1994/02/17 | 434 | 434 | 426 | 426 | 248,000 |
1994/02/16 | 435 | 449 | 432 | 444 | 289,000 |
1994/02/15 | 425 | 435 | 425 | 435 | 294,000 |
1994/02/14 | 460 | 462 | 450 | 455 | 216,000 |
1994/02/10 | 463 | 480 | 458 | 480 | 336,000 |
1994/02/09 | 466 | 470 | 455 | 455 | 338,000 |
1994/02/08 | 462 | 470 | 461 | 463 | 1,030,000 |
1994/02/07 | 465 | 470 | 458 | 465 | 442,000 |
1994/02/04 | 459 | 485 | 455 | 478 | 989,000 |
1994/02/03 | 461 | 464 | 457 | 460 | 826,000 |
1994/02/02 | 448 | 455 | 448 | 455 | 864,000 |
1994/02/01 | 445 | 457 | 440 | 443 | 1,136,000 |
1994/01/31 | 430 | 435 | 426 | 435 | 810,000 |
1994/01/28 | 416 | 419 | 404 | 410 | 219,000 |
1994/01/27 | 426 | 426 | 410 | 411 | 244,000 |
1994/01/26 | 418 | 426 | 415 | 424 | 825,000 |
1994/01/25 | 416 | 420 | 405 | 416 | 425,000 |
1994/01/24 | 409 | 420 | 403 | 420 | 715,000 |
1994/01/21 | 425 | 438 | 425 | 438 | 1,889,000 |
1994/01/20 | 410 | 418 | 405 | 414 | 757,000 |
1994/01/19 | 393 | 410 | 392 | 405 | 531,000 |
1994/01/18 | 390 | 390 | 385 | 388 | 151,000 |
1994/01/17 | 391 | 392 | 385 | 385 | 211,000 |
1994/01/14 | 390 | 399 | 378 | 396 | 317,000 |
1994/01/13 | 395 | 402 | 390 | 390 | 613,000 |
1994/01/12 | 368 | 390 | 367 | 390 | 425,000 |
1994/01/11 | 358 | 368 | 358 | 367 | 343,000 |
1994/01/10 | 360 | 367 | 355 | 363 | 203,000 |
1994/01/07 | 345 | 362 | 345 | 362 | 204,000 |
1994/01/06 | 360 | 364 | 348 | 350 | 201,000 |
1994/01/05 | 350 | 360 | 346 | 360 | 246,000 |
1994/01/04 | 335 | 350 | 335 | 350 | 180,000 |