日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 336 344 334 343 93,000
1997/12/29 334 334 306 306 330,000
1997/12/26 350 355 335 345 305,000
1997/12/25 323 361 323 350 524,000
1997/12/24 315 320 306 320 618,000
1997/12/22 364 364 320 320 587,000
1997/12/19 370 370 360 364 585,000
1997/12/18 386 389 386 388 196,000
1997/12/17 373 403 369 393 618,000
1997/12/16 369 379 365 373 434,000
1997/12/15 358 369 351 369 391,000
1997/12/12 380 382 368 378 544,000
1997/12/11 404 404 389 390 781,000
1997/12/10 390 399 386 399 853,000
1997/12/09 352 370 352 370 737,000
1997/12/08 349 354 347 348 598,000
1997/12/05 328 344 328 344 253,000
1997/12/04 330 340 325 330 249,000
1997/12/03 345 345 321 326 274,000
1997/12/02 353 359 341 341 755,000
1997/12/01 350 365 350 360 276,000
1997/11/28 340 353 340 347 749,000
1997/11/27 333 350 333 340 215,000
1997/11/26 322 343 320 323 513,000
1997/11/25 315 320 314 320 839,000
1997/11/21 385 385 366 370 1,051,000
1997/11/20 395 396 374 383 946,000
1997/11/19 428 428 400 400 209,000
1997/11/18 441 450 428 443 182,000
1997/11/17 413 440 413 440 259,000
1997/11/14 413 413 405 413 301,000
1997/11/13 414 414 401 408 137,000
1997/11/12 420 420 413 416 357,000
1997/11/11 399 406 398 405 430,000
1997/11/10 394 399 386 394 192,000
1997/11/07 391 394 388 393 331,000
1997/11/06 415 418 406 414 150,000
1997/11/05 425 425 410 410 138,000
1997/11/04 418 420 410 420 329,000
1997/10/31 420 424 411 419 247,000
1997/10/30 419 430 419 430 221,000
1997/10/29 417 430 415 424 182,000
1997/10/28 412 418 412 415 287,000
1997/10/27 419 419 411 418 71,000
1997/10/24 415 423 415 417 758,000
1997/10/23 411 420 411 420 247,000
1997/10/22 410 420 405 420 301,000
1997/10/21 405 413 405 409 161,000
1997/10/20 410 418 409 415 141,000
1997/10/17 413 420 410 420 204,000
1997/10/16 406 422 403 422 342,000
1997/10/15 402 406 394 396 450,000
1997/10/14 404 405 391 402 919,000
1997/10/13 421 422 414 414 208,000
1997/10/09 455 458 450 450 526,000
1997/10/08 455 459 455 455 226,000
1997/10/07 467 470 445 450 674,000
1997/10/06 420 449 420 447 122,000
1997/10/03 414 424 414 420 174,000
1997/10/02 425 425 410 413 234,000
1997/10/01 425 425 410 420 211,000
1997/09/30 427 434 423 434 484,000
1997/09/29 428 428 417 424 354,000
1997/09/26 440 440 430 435 434,000
1997/09/25 454 455 450 455 276,000
1997/09/24 448 451 448 449 405,000
1997/09/22 435 449 433 448 235,000
1997/09/19 452 452 434 435 712,000
1997/09/18 445 452 440 452 261,000
1997/09/17 452 452 445 446 374,000
1997/09/16 450 455 450 455 78,000
1997/09/12 453 453 450 453 439,000
1997/09/11 450 453 448 451 481,000
1997/09/10 449 450 446 449 183,000
1997/09/09 460 462 450 450 236,000
1997/09/08 462 469 460 460 101,000
1997/09/05 465 465 463 465 98,000
1997/09/04 460 470 459 467 568,000
1997/09/03 450 458 450 458 158,000
1997/09/02 441 447 435 447 105,000
1997/09/01 460 460 441 441 105,000
1997/08/29 460 460 446 456 348,000
1997/08/28 456 461 456 460 192,000
1997/08/27 465 469 460 460 225,000
1997/08/26 464 475 463 475 146,000
1997/08/25 464 470 461 465 109,000
1997/08/22 483 484 465 465 279,000
1997/08/21 484 485 478 484 297,000
1997/08/20 485 485 480 480 280,000
1997/08/19 477 487 477 480 334,000
1997/08/18 472 477 467 467 607,000
1997/08/15 480 482 471 477 918,000
1997/08/14 480 485 475 485 244,000
1997/08/13 488 488 481 485 612,000
1997/08/12 494 499 485 493 455,000
1997/08/11 494 497 485 490 854,000
1997/08/08 472 505 472 499 1,650,000
1997/08/07 470 477 470 471 468,000
1997/08/06 463 475 460 473 901,000
1997/08/05 457 457 450 456 522,000
1997/08/04 454 459 453 458 247,000
1997/08/01 454 454 450 452 549,000
1997/07/31 454 455 450 454 247,000
1997/07/30 469 470 451 456 626,000
1997/07/29 451 470 449 459 1,059,000
1997/07/28 424 438 424 430 216,000
1997/07/25 429 429 420 422 533,000
1997/07/24 420 425 419 420 182,000
1997/07/23 430 430 420 429 207,000
1997/07/22 439 439 427 433 263,000
1997/07/18 446 449 440 440 197,000
1997/07/17 451 451 441 446 148,000
1997/07/16 447 451 446 446 262,000
1997/07/15 435 450 435 446 169,000
1997/07/14 437 450 433 450 178,000
1997/07/11 447 447 436 437 405,000
1997/07/10 454 454 443 447 976,000
1997/07/09 460 464 453 459 206,000
1997/07/08 460 465 459 465 122,000
1997/07/07 463 464 460 462 88,000
1997/07/04 474 474 461 473 271,000
1997/07/03 468 475 468 475 157,000
1997/07/02 464 469 458 469 86,000
1997/07/01 470 470 460 464 174,000
1997/06/30 465 470 456 468 408,000
1997/06/27 470 470 456 461 532,000
1997/06/26 476 477 468 470 163,000
1997/06/25 470 478 470 478 213,000
1997/06/24 469 475 469 475 231,000
1997/06/23 475 476 469 473 172,000
1997/06/20 479 480 474 480 604,000
1997/06/19 478 480 473 479 854,000
1997/06/18 474 474 461 473 296,000
1997/06/17 463 475 455 474 477,000
1997/06/16 461 463 454 458 327,000
1997/06/13 469 473 458 462 1,133,000
1997/06/12 468 472 464 464 338,000
1997/06/11 470 475 465 473 425,000
1997/06/10 475 475 472 475 695,000
1997/06/09 475 477 471 475 898,000
1997/06/06 466 467 459 465 524,000
1997/06/05 464 469 459 465 420,000
1997/06/04 459 460 454 460 383,000
1997/06/03 453 458 449 456 474,000
1997/06/02 432 450 432 448 720,000
1997/05/30 447 449 431 431 701,000
1997/05/29 426 446 423 446 620,000
1997/05/28 424 434 423 433 456,000
1997/05/27 426 434 424 424 209,000
1997/05/26 432 432 426 427 330,000
1997/05/23 429 430 426 430 123,000
1997/05/22 426 429 425 429 102,000
1997/05/21 436 436 424 425 317,000
1997/05/20 441 441 433 433 151,000
1997/05/19 439 441 435 439 146,000
1997/05/16 437 442 436 441 233,000
1997/05/15 442 442 435 438 463,000
1997/05/14 451 451 442 449 136,000
1997/05/13 460 463 459 460 342,000
1997/05/12 447 454 439 454 203,000
1997/05/09 441 442 437 437 310,000
1997/05/08 455 463 455 456 148,000
1997/05/07 461 465 453 460 302,000
1997/05/06 469 483 468 471 686,000
1997/05/02 464 469 459 469 635,000
1997/05/01 464 466 455 464 678,000
1997/04/30 450 463 450 463 400,000
1997/04/28 441 450 437 450 113,000
1997/04/25 446 450 435 437 300,000
1997/04/24 451 459 446 446 420,000
1997/04/23 453 455 450 451 579,000
1997/04/22 452 455 451 453 307,000
1997/04/21 445 448 442 447 274,000
1997/04/18 435 444 431 442 937,000
1997/04/17 429 434 418 431 281,000
1997/04/16 404 430 404 427 651,000
1997/04/15 398 411 398 404 351,000
1997/04/14 396 405 396 405 389,000
1997/04/11 399 410 399 405 336,000
1997/04/10 420 420 397 397 333,000
1997/04/09 435 435 420 420 359,000
1997/04/08 416 435 414 435 310,000
1997/04/07 430 430 420 421 433,000
1997/04/04 427 429 415 425 191,000
1997/04/03 427 435 427 429 339,000
1997/04/02 416 429 416 429 200,000
1997/04/01 412 424 407 416 174,000
1997/03/31 435 440 425 437 465,000
1997/03/28 425 433 425 433 280,000
1997/03/27 436 437 425 430 766,000
1997/03/26 425 431 425 431 295,000
1997/03/25 410 432 410 432 483,000
1997/03/24 405 421 405 415 346,000
1997/03/21 410 410 405 405 167,000
1997/03/19 409 410 405 410 450,000
1997/03/18 405 407 404 405 331,000
1997/03/17 412 413 405 407 228,000
1997/03/14 403 412 401 412 644,000
1997/03/13 413 415 407 409 366,000
1997/03/12 426 426 411 415 496,000
1997/03/11 434 440 421 423 520,000
1997/03/10 430 435 420 434 245,000
1997/03/07 424 435 419 435 216,000
1997/03/06 435 440 411 421 410,000
1997/03/05 436 440 434 440 356,000
1997/03/04 443 445 440 440 747,000
1997/03/03 440 444 435 444 180,000
1997/02/28 446 450 441 442 250,000
1997/02/27 444 450 442 450 234,000
1997/02/26 460 464 449 454 206,000
1997/02/25 455 465 454 465 588,000
1997/02/24 457 470 457 460 513,000
1997/02/21 455 460 455 457 699,000
1997/02/20 451 457 448 455 355,000
1997/02/19 450 453 445 448 440,000
1997/02/18 456 458 449 453 480,000
1997/02/17 453 457 450 456 606,000
1997/02/14 435 460 433 458 815,000
1997/02/13 435 444 432 435 341,000
1997/02/12 423 440 422 438 312,000
1997/02/10 414 424 413 420 492,000
1997/02/07 418 424 414 415 372,000
1997/02/06 418 424 415 420 645,000
1997/02/05 430 438 423 423 502,000
1997/02/04 427 440 426 435 356,000
1997/02/03 440 440 427 427 234,000
1997/01/31 430 447 430 440 483,000
1997/01/30 425 439 421 423 1,259,000
1997/01/29 413 413 405 410 589,000
1997/01/28 397 415 397 414 303,000
1997/01/27 399 404 396 397 305,000
1997/01/24 403 405 399 399 1,037,000
1997/01/23 405 411 403 407 282,000
1997/01/22 409 412 400 400 349,000
1997/01/21 413 413 408 409 595,000
1997/01/20 407 413 404 413 458,000
1997/01/17 403 408 399 407 276,000
1997/01/16 390 398 390 398 464,000
1997/01/14 384 390 376 383 680,000
1997/01/13 364 389 364 389 378,000
1997/01/10 399 405 364 364 754,000
1997/01/09 405 410 395 395 400,000
1997/01/08 414 418 408 408 299,000
1997/01/07 424 424 409 409 187,000
1997/01/06 420 434 418 434 121,000

このページの先頭へ