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 |
|---|---|---|---|---|---|
| 1995/12/29 | 468 | 469 | 465 | 465 | 250,000 |
| 1995/12/28 | 469 | 471 | 467 | 468 | 406,000 |
| 1995/12/27 | 473 | 473 | 465 | 467 | 249,000 |
| 1995/12/26 | 472 | 475 | 470 | 475 | 246,000 |
| 1995/12/25 | 465 | 474 | 465 | 471 | 112,000 |
| 1995/12/22 | 470 | 470 | 468 | 468 | 250,000 |
| 1995/12/21 | 463 | 468 | 462 | 466 | 109,000 |
| 1995/12/20 | 469 | 469 | 463 | 468 | 215,000 |
| 1995/12/19 | 465 | 465 | 460 | 461 | 217,000 |
| 1995/12/18 | 465 | 468 | 460 | 465 | 148,000 |
| 1995/12/15 | 470 | 470 | 461 | 465 | 690,000 |
| 1995/12/14 | 465 | 469 | 465 | 468 | 257,000 |
| 1995/12/13 | 460 | 464 | 460 | 460 | 242,000 |
| 1995/12/12 | 465 | 469 | 450 | 450 | 213,000 |
| 1995/12/11 | 469 | 469 | 452 | 464 | 344,000 |
| 1995/12/08 | 469 | 469 | 465 | 468 | 575,000 |
| 1995/12/07 | 473 | 476 | 471 | 475 | 491,000 |
| 1995/12/06 | 462 | 472 | 461 | 472 | 663,000 |
| 1995/12/05 | 461 | 468 | 461 | 462 | 920,000 |
| 1995/12/04 | 460 | 461 | 458 | 460 | 1,076,000 |
| 1995/12/01 | 450 | 460 | 446 | 459 | 936,000 |
| 1995/11/30 | 452 | 452 | 447 | 450 | 432,000 |
| 1995/11/29 | 453 | 457 | 445 | 445 | 465,000 |
| 1995/11/28 | 454 | 457 | 451 | 455 | 282,000 |
| 1995/11/27 | 450 | 460 | 450 | 454 | 546,000 |
| 1995/11/24 | 450 | 452 | 444 | 451 | 934,000 |
| 1995/11/22 | 460 | 462 | 453 | 453 | 631,000 |
| 1995/11/21 | 455 | 462 | 450 | 459 | 1,396,000 |
| 1995/11/20 | 447 | 453 | 447 | 453 | 1,040,000 |
| 1995/11/17 | 443 | 445 | 436 | 444 | 127,000 |
| 1995/11/16 | 436 | 439 | 432 | 438 | 216,000 |
| 1995/11/15 | 443 | 445 | 436 | 436 | 184,000 |
| 1995/11/14 | 439 | 445 | 437 | 445 | 359,000 |
| 1995/11/13 | 440 | 440 | 432 | 437 | 263,000 |
| 1995/11/10 | 440 | 445 | 431 | 431 | 256,000 |
| 1995/11/09 | 445 | 449 | 445 | 445 | 165,000 |
| 1995/11/08 | 449 | 452 | 447 | 450 | 524,000 |
| 1995/11/07 | 452 | 453 | 447 | 447 | 345,000 |
| 1995/11/06 | 451 | 456 | 447 | 454 | 454,000 |
| 1995/11/02 | 447 | 450 | 446 | 449 | 374,000 |
| 1995/11/01 | 446 | 446 | 439 | 443 | 394,000 |
| 1995/10/31 | 442 | 447 | 440 | 446 | 430,000 |
| 1995/10/30 | 442 | 442 | 434 | 440 | 220,000 |
| 1995/10/27 | 446 | 447 | 444 | 444 | 305,000 |
| 1995/10/26 | 447 | 447 | 444 | 447 | 452,000 |
| 1995/10/25 | 452 | 455 | 447 | 447 | 622,000 |
| 1995/10/24 | 441 | 449 | 440 | 449 | 353,000 |
| 1995/10/23 | 449 | 453 | 445 | 446 | 995,000 |
| 1995/10/20 | 440 | 443 | 437 | 438 | 233,000 |
| 1995/10/19 | 440 | 440 | 437 | 440 | 165,000 |
| 1995/10/18 | 435 | 437 | 433 | 436 | 686,000 |
| 1995/10/17 | 442 | 444 | 435 | 435 | 777,000 |
| 1995/10/16 | 439 | 448 | 438 | 441 | 1,469,000 |
| 1995/10/13 | 447 | 447 | 439 | 439 | 665,000 |
| 1995/10/12 | 455 | 460 | 452 | 452 | 448,000 |
| 1995/10/11 | 440 | 470 | 440 | 459 | 1,485,000 |
| 1995/10/09 | 439 | 441 | 438 | 440 | 298,000 |
| 1995/10/06 | 436 | 439 | 435 | 439 | 451,000 |
| 1995/10/05 | 436 | 440 | 434 | 436 | 324,000 |
| 1995/10/04 | 437 | 440 | 436 | 439 | 241,000 |
| 1995/10/03 | 438 | 440 | 432 | 440 | 413,000 |
| 1995/10/02 | 443 | 443 | 433 | 433 | 175,000 |
| 1995/09/29 | 437 | 440 | 429 | 438 | 628,000 |
| 1995/09/28 | 435 | 438 | 431 | 438 | 275,000 |
| 1995/09/27 | 429 | 434 | 426 | 430 | 354,000 |
| 1995/09/26 | 426 | 429 | 425 | 426 | 110,000 |
| 1995/09/25 | 438 | 438 | 425 | 426 | 143,000 |
| 1995/09/22 | 430 | 440 | 426 | 439 | 945,000 |
| 1995/09/21 | 433 | 436 | 432 | 434 | 273,000 |
| 1995/09/20 | 440 | 440 | 431 | 432 | 1,286,000 |
| 1995/09/19 | 430 | 431 | 425 | 430 | 242,000 |
| 1995/09/18 | 433 | 436 | 428 | 430 | 960,000 |
| 1995/09/14 | 436 | 437 | 423 | 430 | 558,000 |
| 1995/09/13 | 425 | 435 | 422 | 435 | 828,000 |
| 1995/09/12 | 421 | 427 | 420 | 425 | 584,000 |
| 1995/09/11 | 415 | 424 | 414 | 416 | 385,000 |
| 1995/09/08 | 417 | 425 | 412 | 412 | 1,428,000 |
| 1995/09/07 | 406 | 414 | 406 | 410 | 514,000 |
| 1995/09/06 | 403 | 410 | 403 | 404 | 208,000 |
| 1995/09/05 | 409 | 412 | 401 | 405 | 548,000 |
| 1995/09/04 | 410 | 415 | 403 | 410 | 465,000 |
| 1995/09/01 | 407 | 415 | 401 | 415 | 408,000 |
| 1995/08/31 | 408 | 424 | 408 | 410 | 1,018,000 |
| 1995/08/30 | 409 | 415 | 406 | 412 | 388,000 |
| 1995/08/29 | 410 | 417 | 408 | 410 | 780,000 |
| 1995/08/28 | 409 | 412 | 405 | 411 | 469,000 |
| 1995/08/25 | 402 | 409 | 400 | 405 | 673,000 |
| 1995/08/24 | 395 | 400 | 392 | 397 | 480,000 |
| 1995/08/23 | 395 | 398 | 391 | 395 | 397,000 |
| 1995/08/22 | 393 | 400 | 385 | 395 | 414,000 |
| 1995/08/21 | 400 | 400 | 387 | 392 | 238,000 |
| 1995/08/18 | 387 | 400 | 387 | 400 | 957,000 |
| 1995/08/17 | 391 | 391 | 380 | 387 | 370,000 |
| 1995/08/16 | 398 | 409 | 388 | 391 | 1,212,000 |
| 1995/08/15 | 382 | 389 | 380 | 388 | 470,000 |
| 1995/08/14 | 378 | 385 | 377 | 385 | 449,000 |
| 1995/08/11 | 368 | 375 | 367 | 375 | 544,000 |
| 1995/08/10 | 363 | 368 | 363 | 363 | 215,000 |
| 1995/08/09 | 368 | 369 | 365 | 368 | 547,000 |
| 1995/08/08 | 365 | 365 | 362 | 365 | 238,000 |
| 1995/08/07 | 359 | 362 | 358 | 362 | 450,000 |
| 1995/08/04 | 359 | 364 | 354 | 354 | 559,000 |
| 1995/08/03 | 365 | 367 | 353 | 356 | 1,083,000 |
| 1995/08/02 | 363 | 364 | 360 | 364 | 308,000 |
| 1995/08/01 | 377 | 377 | 364 | 365 | 293,000 |
| 1995/07/31 | 374 | 387 | 372 | 377 | 411,000 |
| 1995/07/28 | 369 | 372 | 367 | 372 | 205,000 |
| 1995/07/27 | 370 | 378 | 367 | 367 | 117,000 |
| 1995/07/26 | 372 | 383 | 370 | 370 | 325,000 |
| 1995/07/25 | 378 | 381 | 371 | 372 | 195,000 |
| 1995/07/24 | 384 | 384 | 377 | 378 | 221,000 |
| 1995/07/21 | 382 | 385 | 376 | 376 | 126,000 |
| 1995/07/20 | 380 | 380 | 374 | 380 | 186,000 |
| 1995/07/19 | 382 | 390 | 375 | 381 | 407,000 |
| 1995/07/18 | 397 | 398 | 386 | 387 | 159,000 |
| 1995/07/17 | 398 | 400 | 390 | 395 | 171,000 |
| 1995/07/14 | 394 | 394 | 386 | 394 | 154,000 |
| 1995/07/13 | 395 | 395 | 385 | 386 | 318,000 |
| 1995/07/12 | 394 | 398 | 378 | 385 | 276,000 |
| 1995/07/11 | 379 | 394 | 374 | 394 | 235,000 |
| 1995/07/10 | 395 | 395 | 381 | 381 | 433,000 |
| 1995/07/07 | 387 | 399 | 378 | 378 | 1,007,000 |
| 1995/07/06 | 374 | 385 | 373 | 385 | 128,000 |
| 1995/07/05 | 369 | 380 | 369 | 373 | 243,000 |
| 1995/07/04 | 357 | 371 | 357 | 366 | 449,000 |
| 1995/07/03 | 360 | 365 | 360 | 362 | 415,000 |
| 1995/06/30 | 356 | 360 | 350 | 360 | 174,000 |
| 1995/06/29 | 356 | 360 | 351 | 351 | 181,000 |
| 1995/06/28 | 351 | 359 | 350 | 351 | 204,000 |
| 1995/06/27 | 360 | 365 | 360 | 360 | 140,000 |
| 1995/06/26 | 375 | 375 | 360 | 363 | 188,000 |
| 1995/06/23 | 359 | 373 | 359 | 373 | 188,000 |
| 1995/06/22 | 360 | 366 | 357 | 358 | 84,000 |
| 1995/06/21 | 355 | 365 | 355 | 360 | 211,000 |
| 1995/06/20 | 367 | 367 | 358 | 358 | 207,000 |
| 1995/06/19 | 359 | 359 | 356 | 357 | 99,000 |
| 1995/06/16 | 360 | 367 | 356 | 356 | 158,000 |
| 1995/06/15 | 349 | 365 | 345 | 365 | 356,000 |
| 1995/06/14 | 335 | 345 | 335 | 344 | 442,000 |
| 1995/06/13 | 335 | 339 | 331 | 335 | 880,000 |
| 1995/06/12 | 349 | 349 | 335 | 339 | 978,000 |
| 1995/06/09 | 357 | 360 | 341 | 345 | 981,000 |
| 1995/06/08 | 365 | 366 | 358 | 360 | 248,000 |
| 1995/06/07 | 360 | 373 | 360 | 373 | 411,000 |
| 1995/06/06 | 368 | 368 | 358 | 364 | 185,000 |
| 1995/06/05 | 368 | 370 | 368 | 368 | 92,000 |
| 1995/06/02 | 366 | 378 | 365 | 365 | 571,000 |
| 1995/06/01 | 367 | 368 | 357 | 365 | 327,000 |
| 1995/05/31 | 374 | 378 | 361 | 366 | 295,000 |
| 1995/05/30 | 365 | 379 | 365 | 375 | 396,000 |
| 1995/05/29 | 363 | 371 | 363 | 369 | 381,000 |
| 1995/05/26 | 363 | 375 | 362 | 375 | 629,000 |
| 1995/05/25 | 371 | 371 | 362 | 368 | 347,000 |
| 1995/05/24 | 376 | 377 | 371 | 371 | 290,000 |
| 1995/05/23 | 376 | 378 | 371 | 378 | 362,000 |
| 1995/05/22 | 390 | 390 | 371 | 381 | 371,000 |
| 1995/05/19 | 389 | 392 | 385 | 385 | 532,000 |
| 1995/05/18 | 394 | 394 | 388 | 394 | 426,000 |
| 1995/05/17 | 402 | 402 | 391 | 393 | 766,000 |
| 1995/05/16 | 408 | 408 | 395 | 402 | 481,000 |
| 1995/05/15 | 403 | 408 | 398 | 408 | 411,000 |
| 1995/05/12 | 407 | 408 | 400 | 408 | 1,045,000 |
| 1995/05/11 | 416 | 416 | 400 | 403 | 838,000 |
| 1995/05/10 | 420 | 422 | 406 | 411 | 1,577,000 |
| 1995/05/09 | 426 | 432 | 421 | 424 | 2,858,000 |
| 1995/05/08 | 421 | 423 | 418 | 421 | 815,000 |
| 1995/05/02 | 410 | 424 | 409 | 424 | 1,519,000 |
| 1995/05/01 | 409 | 413 | 404 | 408 | 326,000 |
| 1995/04/28 | 413 | 414 | 407 | 408 | 252,000 |
| 1995/04/27 | 402 | 415 | 402 | 414 | 149,000 |
| 1995/04/26 | 410 | 410 | 396 | 400 | 261,000 |
| 1995/04/25 | 407 | 417 | 405 | 406 | 545,000 |
| 1995/04/24 | 403 | 407 | 400 | 407 | 567,000 |
| 1995/04/21 | 394 | 400 | 391 | 400 | 616,000 |
| 1995/04/20 | 390 | 395 | 385 | 390 | 684,000 |
| 1995/04/19 | 378 | 385 | 375 | 385 | 673,000 |
| 1995/04/18 | 380 | 384 | 378 | 378 | 51,000 |
| 1995/04/17 | 372 | 380 | 370 | 380 | 152,000 |
| 1995/04/14 | 385 | 386 | 372 | 373 | 181,000 |
| 1995/04/13 | 383 | 388 | 381 | 385 | 288,000 |
| 1995/04/12 | 376 | 380 | 373 | 380 | 225,000 |
| 1995/04/11 | 379 | 379 | 370 | 371 | 218,000 |
| 1995/04/10 | 373 | 379 | 368 | 379 | 213,000 |
| 1995/04/07 | 370 | 377 | 364 | 368 | 143,000 |
| 1995/04/06 | 372 | 372 | 361 | 365 | 555,000 |
| 1995/04/05 | 376 | 383 | 366 | 372 | 426,000 |
| 1995/04/04 | 375 | 375 | 365 | 374 | 173,000 |
| 1995/04/03 | 387 | 387 | 370 | 380 | 254,000 |
| 1995/03/31 | 395 | 398 | 380 | 385 | 257,000 |
| 1995/03/30 | 382 | 393 | 379 | 389 | 124,000 |
| 1995/03/29 | 377 | 384 | 377 | 379 | 150,000 |
| 1995/03/28 | 370 | 376 | 368 | 376 | 415,000 |
| 1995/03/27 | 360 | 370 | 360 | 368 | 138,000 |
| 1995/03/24 | 370 | 370 | 355 | 360 | 334,000 |
| 1995/03/23 | 374 | 380 | 372 | 372 | 117,000 |
| 1995/03/22 | 385 | 385 | 379 | 384 | 259,000 |
| 1995/03/20 | 395 | 395 | 387 | 387 | 140,000 |
| 1995/03/17 | 394 | 395 | 390 | 390 | 111,000 |
| 1995/03/16 | 395 | 395 | 391 | 394 | 89,000 |
| 1995/03/15 | 381 | 395 | 381 | 395 | 249,000 |
| 1995/03/14 | 395 | 396 | 390 | 396 | 62,000 |
| 1995/03/13 | 397 | 397 | 385 | 390 | 115,000 |
| 1995/03/10 | 410 | 410 | 386 | 392 | 739,000 |
| 1995/03/09 | 415 | 415 | 410 | 410 | 610,000 |
| 1995/03/08 | 420 | 420 | 410 | 420 | 497,000 |
| 1995/03/07 | 421 | 428 | 421 | 425 | 281,000 |
| 1995/03/06 | 416 | 425 | 411 | 425 | 107,000 |
| 1995/03/03 | 407 | 421 | 405 | 419 | 280,000 |
| 1995/03/02 | 406 | 414 | 403 | 411 | 181,000 |
| 1995/03/01 | 395 | 400 | 390 | 391 | 192,000 |
| 1995/02/28 | 390 | 395 | 385 | 395 | 128,000 |
| 1995/02/27 | 375 | 380 | 359 | 370 | 241,000 |
| 1995/02/24 | 396 | 399 | 391 | 393 | 416,000 |
| 1995/02/23 | 411 | 412 | 397 | 406 | 214,000 |
| 1995/02/22 | 425 | 430 | 421 | 421 | 362,000 |
| 1995/02/21 | 428 | 431 | 426 | 426 | 530,000 |
| 1995/02/20 | 435 | 435 | 427 | 430 | 156,000 |
| 1995/02/17 | 433 | 440 | 428 | 430 | 417,000 |
| 1995/02/16 | 426 | 433 | 424 | 430 | 531,000 |
| 1995/02/15 | 425 | 426 | 417 | 426 | 165,000 |
| 1995/02/14 | 425 | 427 | 420 | 420 | 256,000 |
| 1995/02/13 | 427 | 427 | 420 | 425 | 1,070,000 |
| 1995/02/10 | 420 | 430 | 420 | 421 | 1,171,000 |
| 1995/02/09 | 422 | 428 | 421 | 423 | 407,000 |
| 1995/02/08 | 425 | 426 | 420 | 425 | 164,000 |
| 1995/02/07 | 426 | 426 | 419 | 420 | 205,000 |
| 1995/02/06 | 426 | 426 | 423 | 426 | 103,000 |
| 1995/02/03 | 428 | 430 | 411 | 412 | 166,000 |
| 1995/02/02 | 424 | 437 | 420 | 425 | 139,000 |
| 1995/02/01 | 425 | 425 | 414 | 419 | 317,000 |
| 1995/01/31 | 433 | 440 | 419 | 420 | 178,000 |
| 1995/01/30 | 439 | 452 | 433 | 433 | 350,000 |
| 1995/01/27 | 432 | 432 | 418 | 426 | 356,000 |
| 1995/01/26 | 429 | 436 | 420 | 422 | 393,000 |
| 1995/01/25 | 431 | 441 | 427 | 428 | 634,000 |
| 1995/01/24 | 417 | 444 | 416 | 436 | 367,000 |
| 1995/01/23 | 456 | 456 | 416 | 416 | 484,000 |
| 1995/01/20 | 457 | 460 | 456 | 460 | 516,000 |
| 1995/01/19 | 456 | 469 | 450 | 460 | 235,000 |
| 1995/01/18 | 461 | 461 | 452 | 452 | 220,000 |
| 1995/01/17 | 476 | 481 | 466 | 466 | 443,000 |
| 1995/01/13 | 470 | 481 | 467 | 481 | 527,000 |
| 1995/01/12 | 484 | 484 | 470 | 470 | 219,000 |
| 1995/01/11 | 473 | 480 | 469 | 469 | 353,000 |
| 1995/01/10 | 476 | 481 | 476 | 481 | 143,000 |
| 1995/01/09 | 481 | 488 | 481 | 481 | 194,000 |
| 1995/01/06 | 486 | 486 | 481 | 486 | 61,000 |
| 1995/01/05 | 490 | 490 | 485 | 487 | 180,000 |
| 1995/01/04 | 491 | 500 | 491 | 496 | 69,000 |