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 |
|---|---|---|---|---|---|
| 1996/12/30 | 415 | 417 | 413 | 417 | 87,000 |
| 1996/12/27 | 411 | 415 | 410 | 410 | 308,000 |
| 1996/12/26 | 405 | 410 | 402 | 410 | 396,000 |
| 1996/12/25 | 400 | 407 | 395 | 402 | 382,000 |
| 1996/12/24 | 421 | 421 | 400 | 400 | 150,000 |
| 1996/12/20 | 417 | 430 | 413 | 422 | 293,000 |
| 1996/12/19 | 444 | 444 | 428 | 442 | 935,000 |
| 1996/12/18 | 437 | 444 | 433 | 444 | 483,000 |
| 1996/12/17 | 437 | 444 | 437 | 442 | 494,000 |
| 1996/12/16 | 446 | 447 | 439 | 440 | 284,000 |
| 1996/12/13 | 450 | 453 | 440 | 451 | 970,000 |
| 1996/12/12 | 432 | 448 | 430 | 445 | 496,000 |
| 1996/12/11 | 435 | 437 | 433 | 435 | 662,000 |
| 1996/12/10 | 440 | 440 | 434 | 434 | 629,000 |
| 1996/12/09 | 440 | 442 | 433 | 437 | 266,000 |
| 1996/12/06 | 447 | 449 | 434 | 435 | 207,000 |
| 1996/12/05 | 443 | 449 | 439 | 449 | 532,000 |
| 1996/12/04 | 437 | 445 | 435 | 443 | 498,000 |
| 1996/12/03 | 436 | 442 | 432 | 442 | 232,000 |
| 1996/12/02 | 438 | 445 | 438 | 444 | 206,000 |
| 1996/11/29 | 438 | 442 | 432 | 432 | 313,000 |
| 1996/11/28 | 442 | 442 | 430 | 430 | 378,000 |
| 1996/11/27 | 449 | 450 | 444 | 444 | 194,000 |
| 1996/11/26 | 448 | 455 | 448 | 454 | 465,000 |
| 1996/11/25 | 457 | 457 | 447 | 447 | 163,000 |
| 1996/11/22 | 452 | 452 | 445 | 447 | 221,000 |
| 1996/11/21 | 452 | 457 | 448 | 452 | 531,000 |
| 1996/11/20 | 462 | 462 | 453 | 457 | 256,000 |
| 1996/11/19 | 458 | 458 | 445 | 453 | 87,000 |
| 1996/11/18 | 463 | 463 | 457 | 458 | 297,000 |
| 1996/11/15 | 465 | 468 | 463 | 463 | 107,000 |
| 1996/11/14 | 473 | 473 | 462 | 470 | 129,000 |
| 1996/11/13 | 475 | 475 | 466 | 469 | 223,000 |
| 1996/11/12 | 465 | 472 | 465 | 472 | 389,000 |
| 1996/11/11 | 473 | 474 | 464 | 469 | 773,000 |
| 1996/11/08 | 472 | 473 | 467 | 468 | 499,000 |
| 1996/11/07 | 480 | 485 | 465 | 474 | 914,000 |
| 1996/11/06 | 470 | 478 | 470 | 478 | 162,000 |
| 1996/11/05 | 463 | 472 | 463 | 470 | 299,000 |
| 1996/11/01 | 462 | 475 | 462 | 466 | 982,000 |
| 1996/10/31 | 476 | 476 | 461 | 465 | 209,000 |
| 1996/10/30 | 474 | 476 | 468 | 476 | 465,000 |
| 1996/10/29 | 466 | 475 | 466 | 474 | 290,000 |
| 1996/10/28 | 460 | 463 | 459 | 461 | 396,000 |
| 1996/10/25 | 465 | 466 | 452 | 460 | 318,000 |
| 1996/10/24 | 461 | 465 | 460 | 465 | 290,000 |
| 1996/10/23 | 463 | 465 | 455 | 465 | 318,000 |
| 1996/10/22 | 470 | 475 | 468 | 468 | 500,000 |
| 1996/10/21 | 472 | 475 | 467 | 475 | 657,000 |
| 1996/10/18 | 470 | 479 | 470 | 472 | 651,000 |
| 1996/10/17 | 461 | 470 | 457 | 470 | 1,037,000 |
| 1996/10/16 | 460 | 462 | 456 | 456 | 959,000 |
| 1996/10/15 | 462 | 465 | 460 | 465 | 532,000 |
| 1996/10/14 | 467 | 467 | 458 | 462 | 365,000 |
| 1996/10/11 | 461 | 468 | 460 | 463 | 274,000 |
| 1996/10/09 | 470 | 470 | 460 | 463 | 405,000 |
| 1996/10/08 | 470 | 480 | 469 | 479 | 309,000 |
| 1996/10/07 | 475 | 480 | 470 | 480 | 206,000 |
| 1996/10/04 | 471 | 476 | 471 | 473 | 248,000 |
| 1996/10/03 | 480 | 480 | 472 | 474 | 412,000 |
| 1996/10/02 | 475 | 480 | 475 | 480 | 297,000 |
| 1996/10/01 | 480 | 480 | 476 | 480 | 478,000 |
| 1996/09/30 | 490 | 490 | 475 | 475 | 696,000 |
| 1996/09/27 | 490 | 490 | 485 | 485 | 698,000 |
| 1996/09/26 | 490 | 495 | 487 | 490 | 1,174,000 |
| 1996/09/25 | 473 | 490 | 473 | 490 | 618,000 |
| 1996/09/24 | 472 | 475 | 468 | 475 | 385,000 |
| 1996/09/20 | 480 | 480 | 476 | 476 | 652,000 |
| 1996/09/19 | 485 | 491 | 478 | 481 | 2,545,000 |
| 1996/09/18 | 462 | 465 | 453 | 455 | 182,000 |
| 1996/09/17 | 460 | 467 | 460 | 467 | 308,000 |
| 1996/09/13 | 429 | 457 | 429 | 455 | 375,000 |
| 1996/09/12 | 441 | 445 | 430 | 434 | 80,000 |
| 1996/09/11 | 442 | 445 | 436 | 439 | 513,000 |
| 1996/09/10 | 443 | 444 | 438 | 440 | 236,000 |
| 1996/09/09 | 443 | 444 | 434 | 438 | 264,000 |
| 1996/09/06 | 451 | 451 | 443 | 443 | 990,000 |
| 1996/09/05 | 454 | 455 | 452 | 454 | 351,000 |
| 1996/09/04 | 445 | 456 | 445 | 454 | 445,000 |
| 1996/09/03 | 448 | 453 | 447 | 449 | 181,000 |
| 1996/09/02 | 446 | 447 | 446 | 447 | 526,000 |
| 1996/08/30 | 444 | 448 | 433 | 448 | 338,000 |
| 1996/08/29 | 439 | 445 | 438 | 439 | 112,000 |
| 1996/08/28 | 441 | 455 | 439 | 439 | 226,000 |
| 1996/08/27 | 442 | 446 | 441 | 441 | 156,000 |
| 1996/08/26 | 460 | 460 | 446 | 446 | 108,000 |
| 1996/08/23 | 457 | 460 | 455 | 455 | 370,000 |
| 1996/08/22 | 455 | 459 | 451 | 457 | 73,000 |
| 1996/08/21 | 449 | 459 | 447 | 450 | 273,000 |
| 1996/08/20 | 445 | 448 | 445 | 446 | 674,000 |
| 1996/08/19 | 446 | 446 | 441 | 445 | 270,000 |
| 1996/08/16 | 436 | 446 | 436 | 446 | 495,000 |
| 1996/08/15 | 440 | 444 | 435 | 435 | 174,000 |
| 1996/08/14 | 434 | 436 | 433 | 435 | 453,000 |
| 1996/08/13 | 429 | 434 | 429 | 433 | 571,000 |
| 1996/08/12 | 433 | 433 | 426 | 430 | 219,000 |
| 1996/08/09 | 434 | 438 | 430 | 433 | 437,000 |
| 1996/08/08 | 429 | 434 | 428 | 433 | 780,000 |
| 1996/08/07 | 435 | 436 | 418 | 425 | 305,000 |
| 1996/08/06 | 441 | 442 | 435 | 435 | 493,000 |
| 1996/08/05 | 444 | 444 | 440 | 444 | 363,000 |
| 1996/08/02 | 441 | 441 | 437 | 441 | 370,000 |
| 1996/08/01 | 436 | 439 | 430 | 436 | 360,000 |
| 1996/07/31 | 444 | 444 | 430 | 440 | 163,000 |
| 1996/07/30 | 441 | 441 | 435 | 440 | 218,000 |
| 1996/07/29 | 451 | 451 | 441 | 441 | 285,000 |
| 1996/07/26 | 446 | 449 | 443 | 445 | 199,000 |
| 1996/07/25 | 444 | 450 | 436 | 445 | 453,000 |
| 1996/07/24 | 450 | 450 | 445 | 445 | 346,000 |
| 1996/07/23 | 455 | 455 | 444 | 445 | 589,000 |
| 1996/07/22 | 470 | 472 | 447 | 457 | 670,000 |
| 1996/07/19 | 468 | 475 | 467 | 475 | 442,000 |
| 1996/07/18 | 466 | 468 | 465 | 467 | 194,000 |
| 1996/07/17 | 467 | 468 | 461 | 464 | 246,000 |
| 1996/07/16 | 462 | 469 | 460 | 465 | 607,000 |
| 1996/07/15 | 465 | 466 | 462 | 466 | 721,000 |
| 1996/07/12 | 466 | 468 | 465 | 466 | 396,000 |
| 1996/07/11 | 469 | 474 | 467 | 467 | 332,000 |
| 1996/07/10 | 470 | 471 | 465 | 469 | 371,000 |
| 1996/07/09 | 467 | 469 | 465 | 469 | 308,000 |
| 1996/07/08 | 471 | 471 | 465 | 467 | 473,000 |
| 1996/07/05 | 471 | 471 | 465 | 471 | 470,000 |
| 1996/07/04 | 473 | 473 | 467 | 471 | 221,000 |
| 1996/07/03 | 468 | 473 | 466 | 473 | 272,000 |
| 1996/07/02 | 473 | 475 | 471 | 473 | 229,000 |
| 1996/07/01 | 483 | 483 | 476 | 480 | 375,000 |
| 1996/06/28 | 476 | 483 | 467 | 483 | 562,000 |
| 1996/06/27 | 476 | 477 | 471 | 471 | 342,000 |
| 1996/06/26 | 472 | 475 | 472 | 473 | 416,000 |
| 1996/06/25 | 483 | 486 | 477 | 477 | 547,000 |
| 1996/06/24 | 486 | 487 | 483 | 483 | 500,000 |
| 1996/06/21 | 487 | 487 | 479 | 487 | 383,000 |
| 1996/06/20 | 485 | 487 | 482 | 487 | 492,000 |
| 1996/06/19 | 480 | 480 | 476 | 480 | 504,000 |
| 1996/06/18 | 480 | 481 | 478 | 481 | 294,000 |
| 1996/06/17 | 479 | 484 | 478 | 478 | 1,098,000 |
| 1996/06/14 | 475 | 480 | 473 | 479 | 1,528,000 |
| 1996/06/13 | 473 | 474 | 472 | 473 | 632,000 |
| 1996/06/12 | 470 | 472 | 467 | 468 | 522,000 |
| 1996/06/11 | 465 | 465 | 460 | 465 | 640,000 |
| 1996/06/10 | 465 | 467 | 460 | 465 | 684,000 |
| 1996/06/07 | 468 | 468 | 461 | 462 | 1,165,000 |
| 1996/06/06 | 478 | 478 | 466 | 472 | 345,000 |
| 1996/06/05 | 481 | 481 | 475 | 476 | 634,000 |
| 1996/06/04 | 481 | 482 | 471 | 478 | 181,000 |
| 1996/06/03 | 485 | 485 | 478 | 479 | 864,000 |
| 1996/05/31 | 483 | 485 | 480 | 485 | 414,000 |
| 1996/05/30 | 488 | 493 | 480 | 481 | 1,047,000 |
| 1996/05/29 | 489 | 494 | 488 | 493 | 694,000 |
| 1996/05/28 | 492 | 494 | 490 | 492 | 136,000 |
| 1996/05/27 | 492 | 493 | 489 | 492 | 700,000 |
| 1996/05/24 | 499 | 499 | 494 | 494 | 310,000 |
| 1996/05/23 | 505 | 505 | 494 | 494 | 196,000 |
| 1996/05/22 | 512 | 517 | 508 | 508 | 450,000 |
| 1996/05/21 | 512 | 516 | 508 | 512 | 267,000 |
| 1996/05/20 | 510 | 515 | 505 | 510 | 132,000 |
| 1996/05/17 | 510 | 514 | 506 | 507 | 303,000 |
| 1996/05/16 | 518 | 520 | 503 | 505 | 791,000 |
| 1996/05/15 | 496 | 514 | 496 | 514 | 304,000 |
| 1996/05/14 | 496 | 498 | 492 | 494 | 152,000 |
| 1996/05/13 | 505 | 510 | 491 | 491 | 120,000 |
| 1996/05/10 | 501 | 507 | 491 | 506 | 343,000 |
| 1996/05/09 | 500 | 503 | 490 | 496 | 937,000 |
| 1996/05/08 | 503 | 506 | 498 | 500 | 693,000 |
| 1996/05/07 | 508 | 508 | 498 | 498 | 1,455,000 |
| 1996/05/02 | 513 | 513 | 502 | 507 | 748,000 |
| 1996/05/01 | 522 | 522 | 510 | 518 | 573,000 |
| 1996/04/30 | 511 | 520 | 510 | 516 | 823,000 |
| 1996/04/26 | 520 | 520 | 515 | 515 | 695,000 |
| 1996/04/25 | 526 | 528 | 512 | 515 | 610,000 |
| 1996/04/24 | 524 | 535 | 524 | 528 | 815,000 |
| 1996/04/23 | 538 | 540 | 522 | 535 | 1,135,000 |
| 1996/04/22 | 535 | 542 | 534 | 540 | 1,438,000 |
| 1996/04/19 | 510 | 545 | 510 | 545 | 2,388,000 |
| 1996/04/18 | 508 | 508 | 497 | 504 | 480,000 |
| 1996/04/17 | 527 | 528 | 507 | 510 | 638,000 |
| 1996/04/16 | 535 | 535 | 521 | 527 | 880,000 |
| 1996/04/15 | 520 | 528 | 520 | 527 | 1,051,000 |
| 1996/04/12 | 520 | 523 | 513 | 519 | 778,000 |
| 1996/04/11 | 510 | 517 | 503 | 513 | 514,000 |
| 1996/04/10 | 515 | 517 | 509 | 509 | 551,000 |
| 1996/04/09 | 510 | 513 | 505 | 511 | 365,000 |
| 1996/04/08 | 515 | 515 | 503 | 503 | 330,000 |
| 1996/04/05 | 498 | 520 | 496 | 517 | 650,000 |
| 1996/04/04 | 498 | 503 | 498 | 498 | 199,000 |
| 1996/04/03 | 512 | 512 | 490 | 496 | 686,000 |
| 1996/04/02 | 513 | 513 | 505 | 508 | 159,000 |
| 1996/04/01 | 511 | 515 | 506 | 513 | 426,000 |
| 1996/03/29 | 505 | 512 | 505 | 512 | 325,000 |
| 1996/03/28 | 496 | 506 | 494 | 505 | 414,000 |
| 1996/03/27 | 498 | 498 | 485 | 489 | 294,000 |
| 1996/03/26 | 487 | 500 | 487 | 497 | 166,000 |
| 1996/03/25 | 491 | 502 | 491 | 502 | 153,000 |
| 1996/03/22 | 492 | 500 | 491 | 500 | 212,000 |
| 1996/03/21 | 480 | 496 | 480 | 494 | 391,000 |
| 1996/03/19 | 478 | 485 | 477 | 480 | 191,000 |
| 1996/03/18 | 477 | 482 | 477 | 477 | 107,000 |
| 1996/03/15 | 471 | 479 | 470 | 472 | 157,000 |
| 1996/03/14 | 470 | 473 | 469 | 470 | 204,000 |
| 1996/03/13 | 480 | 480 | 469 | 470 | 160,000 |
| 1996/03/12 | 479 | 482 | 473 | 480 | 122,000 |
| 1996/03/11 | 469 | 475 | 469 | 469 | 162,000 |
| 1996/03/08 | 465 | 479 | 465 | 479 | 816,000 |
| 1996/03/07 | 480 | 483 | 466 | 470 | 455,000 |
| 1996/03/06 | 484 | 487 | 480 | 485 | 188,000 |
| 1996/03/05 | 487 | 488 | 486 | 488 | 98,000 |
| 1996/03/04 | 490 | 490 | 485 | 488 | 110,000 |
| 1996/03/01 | 485 | 488 | 485 | 485 | 185,000 |
| 1996/02/29 | 476 | 495 | 468 | 495 | 224,000 |
| 1996/02/28 | 478 | 480 | 474 | 474 | 259,000 |
| 1996/02/27 | 496 | 496 | 478 | 478 | 292,000 |
| 1996/02/26 | 490 | 493 | 490 | 493 | 194,000 |
| 1996/02/23 | 480 | 490 | 475 | 490 | 610,000 |
| 1996/02/22 | 476 | 478 | 467 | 474 | 432,000 |
| 1996/02/21 | 484 | 485 | 475 | 475 | 513,000 |
| 1996/02/20 | 490 | 495 | 481 | 490 | 252,000 |
| 1996/02/19 | 498 | 503 | 495 | 500 | 391,000 |
| 1996/02/16 | 502 | 503 | 492 | 501 | 333,000 |
| 1996/02/15 | 506 | 514 | 505 | 507 | 612,000 |
| 1996/02/14 | 507 | 510 | 503 | 505 | 608,000 |
| 1996/02/13 | 519 | 519 | 508 | 513 | 270,000 |
| 1996/02/09 | 525 | 526 | 515 | 515 | 760,000 |
| 1996/02/08 | 529 | 531 | 518 | 519 | 770,000 |
| 1996/02/07 | 533 | 542 | 524 | 526 | 5,557,000 |
| 1996/02/06 | 497 | 519 | 489 | 518 | 2,501,000 |
| 1996/02/05 | 506 | 506 | 491 | 497 | 706,000 |
| 1996/02/02 | 498 | 508 | 492 | 508 | 1,508,000 |
| 1996/02/01 | 490 | 496 | 489 | 489 | 2,280,000 |
| 1996/01/31 | 487 | 491 | 485 | 489 | 1,155,000 |
| 1996/01/30 | 483 | 485 | 477 | 484 | 484,000 |
| 1996/01/29 | 472 | 484 | 472 | 478 | 859,000 |
| 1996/01/26 | 468 | 469 | 467 | 469 | 343,000 |
| 1996/01/25 | 466 | 469 | 466 | 468 | 412,000 |
| 1996/01/24 | 465 | 469 | 465 | 465 | 157,000 |
| 1996/01/23 | 464 | 467 | 460 | 467 | 655,000 |
| 1996/01/22 | 465 | 467 | 460 | 460 | 113,000 |
| 1996/01/19 | 468 | 469 | 464 | 469 | 185,000 |
| 1996/01/18 | 469 | 470 | 462 | 465 | 402,000 |
| 1996/01/17 | 468 | 472 | 468 | 468 | 454,000 |
| 1996/01/16 | 467 | 469 | 463 | 465 | 434,000 |
| 1996/01/12 | 469 | 470 | 465 | 467 | 911,000 |
| 1996/01/11 | 474 | 474 | 460 | 469 | 683,000 |
| 1996/01/10 | 475 | 480 | 472 | 474 | 742,000 |
| 1996/01/09 | 475 | 480 | 474 | 477 | 682,000 |
| 1996/01/08 | 470 | 477 | 470 | 472 | 448,000 |
| 1996/01/05 | 476 | 476 | 470 | 470 | 555,000 |
| 1996/01/04 | 473 | 476 | 470 | 475 | 279,000 |