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 |
---|---|---|---|---|---|
1998/12/30 | 317 | 318 | 313 | 313 | 51,000 |
1998/12/29 | 317 | 320 | 317 | 319 | 126,000 |
1998/12/28 | 322 | 324 | 316 | 316 | 920,000 |
1998/12/25 | 316 | 322 | 316 | 322 | 236,000 |
1998/12/24 | 310 | 318 | 308 | 315 | 441,000 |
1998/12/22 | 310 | 311 | 308 | 309 | 370,000 |
1998/12/21 | 302 | 313 | 297 | 310 | 266,000 |
1998/12/18 | 296 | 300 | 292 | 297 | 214,000 |
1998/12/17 | 296 | 296 | 290 | 296 | 357,000 |
1998/12/16 | 303 | 305 | 290 | 296 | 423,000 |
1998/12/15 | 306 | 308 | 304 | 308 | 207,000 |
1998/12/14 | 317 | 317 | 310 | 310 | 115,000 |
1998/12/11 | 317 | 317 | 310 | 312 | 575,000 |
1998/12/10 | 319 | 319 | 311 | 314 | 149,000 |
1998/12/09 | 312 | 320 | 310 | 319 | 246,000 |
1998/12/08 | 315 | 317 | 310 | 317 | 208,000 |
1998/12/07 | 319 | 319 | 310 | 310 | 66,000 |
1998/12/04 | 311 | 318 | 308 | 318 | 208,000 |
1998/12/03 | 314 | 319 | 301 | 307 | 402,000 |
1998/12/02 | 320 | 328 | 319 | 324 | 442,000 |
1998/12/01 | 331 | 331 | 312 | 312 | 687,000 |
1998/11/30 | 333 | 334 | 328 | 328 | 355,000 |
1998/11/27 | 324 | 334 | 322 | 331 | 806,000 |
1998/11/26 | 322 | 323 | 310 | 320 | 1,094,000 |
1998/11/25 | 326 | 326 | 318 | 318 | 293,000 |
1998/11/24 | 324 | 326 | 318 | 321 | 663,000 |
1998/11/20 | 320 | 321 | 316 | 318 | 440,000 |
1998/11/19 | 327 | 327 | 316 | 316 | 681,000 |
1998/11/18 | 329 | 332 | 320 | 322 | 334,000 |
1998/11/17 | 335 | 335 | 328 | 329 | 97,000 |
1998/11/16 | 326 | 355 | 325 | 325 | 460,000 |
1998/11/13 | 331 | 334 | 320 | 322 | 331,000 |
1998/11/12 | 343 | 343 | 338 | 340 | 1,189,000 |
1998/11/11 | 332 | 343 | 332 | 343 | 578,000 |
1998/11/10 | 340 | 342 | 330 | 339 | 1,205,000 |
1998/11/09 | 331 | 331 | 320 | 320 | 291,000 |
1998/11/06 | 334 | 334 | 321 | 321 | 372,000 |
1998/11/05 | 339 | 339 | 321 | 324 | 340,000 |
1998/11/04 | 320 | 334 | 320 | 334 | 390,000 |
1998/11/02 | 315 | 315 | 303 | 305 | 128,000 |
1998/10/30 | 310 | 310 | 302 | 305 | 345,000 |
1998/10/29 | 307 | 307 | 297 | 307 | 282,000 |
1998/10/28 | 317 | 317 | 302 | 302 | 125,000 |
1998/10/27 | 320 | 321 | 312 | 312 | 221,000 |
1998/10/26 | 330 | 330 | 315 | 315 | 259,000 |
1998/10/23 | 331 | 335 | 328 | 331 | 297,000 |
1998/10/22 | 325 | 335 | 325 | 327 | 387,000 |
1998/10/21 | 325 | 335 | 316 | 324 | 371,000 |
1998/10/20 | 312 | 322 | 311 | 320 | 460,000 |
1998/10/19 | 304 | 315 | 304 | 312 | 434,000 |
1998/10/16 | 303 | 306 | 293 | 301 | 473,000 |
1998/10/15 | 298 | 298 | 290 | 290 | 124,000 |
1998/10/14 | 303 | 303 | 291 | 293 | 156,000 |
1998/10/13 | 311 | 311 | 298 | 300 | 300,000 |
1998/10/12 | 318 | 318 | 300 | 312 | 370,000 |
1998/10/09 | 305 | 309 | 301 | 303 | 291,000 |
1998/10/08 | 314 | 314 | 305 | 305 | 371,000 |
1998/10/07 | 300 | 317 | 293 | 317 | 600,000 |
1998/10/06 | 283 | 293 | 283 | 291 | 268,000 |
1998/10/05 | 292 | 295 | 283 | 288 | 215,000 |
1998/10/02 | 287 | 287 | 282 | 287 | 760,000 |
1998/10/01 | 302 | 306 | 286 | 290 | 833,000 |
1998/09/30 | 315 | 319 | 307 | 307 | 442,000 |
1998/09/29 | 310 | 312 | 291 | 295 | 950,000 |
1998/09/28 | 305 | 321 | 305 | 315 | 1,432,000 |
1998/09/25 | 321 | 323 | 320 | 320 | 318,000 |
1998/09/24 | 344 | 350 | 330 | 331 | 602,000 |
1998/09/22 | 358 | 358 | 337 | 337 | 675,000 |
1998/09/21 | 340 | 345 | 332 | 333 | 187,000 |
1998/09/18 | 339 | 354 | 339 | 345 | 199,000 |
1998/09/17 | 348 | 354 | 344 | 344 | 528,000 |
1998/09/16 | 335 | 344 | 335 | 344 | 311,000 |
1998/09/14 | 321 | 335 | 320 | 331 | 378,000 |
1998/09/11 | 330 | 335 | 310 | 316 | 1,041,000 |
1998/09/10 | 366 | 380 | 345 | 345 | 439,000 |
1998/09/09 | 375 | 376 | 358 | 365 | 855,000 |
1998/09/08 | 375 | 383 | 374 | 380 | 507,000 |
1998/09/07 | 374 | 383 | 371 | 382 | 287,000 |
1998/09/04 | 375 | 381 | 368 | 379 | 373,000 |
1998/09/03 | 361 | 374 | 361 | 370 | 69,000 |
1998/09/02 | 368 | 374 | 368 | 370 | 411,000 |
1998/09/01 | 350 | 369 | 341 | 368 | 228,000 |
1998/08/31 | 362 | 371 | 360 | 368 | 167,000 |
1998/08/28 | 365 | 370 | 356 | 365 | 289,000 |
1998/08/27 | 387 | 387 | 377 | 380 | 159,000 |
1998/08/26 | 397 | 398 | 394 | 394 | 599,000 |
1998/08/25 | 395 | 400 | 393 | 394 | 674,000 |
1998/08/24 | 395 | 400 | 393 | 393 | 181,000 |
1998/08/21 | 396 | 406 | 391 | 405 | 132,000 |
1998/08/20 | 405 | 410 | 401 | 405 | 207,000 |
1998/08/19 | 405 | 413 | 405 | 409 | 292,000 |
1998/08/18 | 405 | 410 | 400 | 408 | 292,000 |
1998/08/17 | 405 | 412 | 402 | 410 | 319,000 |
1998/08/14 | 404 | 405 | 400 | 404 | 353,000 |
1998/08/13 | 403 | 406 | 403 | 406 | 340,000 |
1998/08/12 | 400 | 405 | 398 | 405 | 253,000 |
1998/08/11 | 410 | 410 | 398 | 400 | 689,000 |
1998/08/10 | 425 | 425 | 413 | 414 | 130,000 |
1998/08/07 | 440 | 440 | 428 | 434 | 565,000 |
1998/08/06 | 432 | 440 | 432 | 440 | 369,000 |
1998/08/05 | 425 | 435 | 425 | 430 | 196,000 |
1998/08/04 | 419 | 426 | 412 | 425 | 603,000 |
1998/08/03 | 422 | 426 | 415 | 417 | 327,000 |
1998/07/31 | 420 | 440 | 420 | 440 | 483,000 |
1998/07/30 | 423 | 429 | 422 | 427 | 260,000 |
1998/07/29 | 440 | 440 | 426 | 428 | 446,000 |
1998/07/28 | 430 | 445 | 426 | 445 | 536,000 |
1998/07/27 | 433 | 440 | 429 | 435 | 311,000 |
1998/07/24 | 440 | 442 | 437 | 441 | 333,000 |
1998/07/23 | 438 | 444 | 435 | 443 | 534,000 |
1998/07/22 | 450 | 450 | 440 | 443 | 270,000 |
1998/07/21 | 457 | 457 | 445 | 447 | 185,000 |
1998/07/17 | 460 | 460 | 450 | 459 | 719,000 |
1998/07/16 | 450 | 460 | 439 | 455 | 1,076,000 |
1998/07/15 | 425 | 464 | 424 | 455 | 1,073,000 |
1998/07/14 | 433 | 440 | 424 | 435 | 475,000 |
1998/07/13 | 413 | 435 | 410 | 435 | 233,000 |
1998/07/10 | 433 | 433 | 423 | 426 | 436,000 |
1998/07/09 | 430 | 433 | 426 | 433 | 269,000 |
1998/07/08 | 434 | 434 | 425 | 434 | 846,000 |
1998/07/07 | 423 | 429 | 419 | 429 | 320,000 |
1998/07/06 | 416 | 423 | 416 | 419 | 175,000 |
1998/07/03 | 410 | 419 | 410 | 414 | 262,000 |
1998/07/02 | 444 | 444 | 413 | 414 | 370,000 |
1998/07/01 | 420 | 451 | 416 | 445 | 1,088,000 |
1998/06/30 | 409 | 419 | 408 | 419 | 1,061,000 |
1998/06/29 | 399 | 404 | 391 | 404 | 1,309,000 |
1998/06/26 | 394 | 394 | 389 | 394 | 427,000 |
1998/06/25 | 390 | 398 | 390 | 394 | 493,000 |
1998/06/24 | 380 | 389 | 366 | 383 | 301,000 |
1998/06/23 | 385 | 389 | 381 | 383 | 578,000 |
1998/06/22 | 380 | 385 | 376 | 384 | 232,000 |
1998/06/19 | 379 | 389 | 377 | 384 | 625,000 |
1998/06/18 | 385 | 385 | 370 | 377 | 873,000 |
1998/06/17 | 370 | 370 | 359 | 361 | 316,000 |
1998/06/16 | 354 | 365 | 350 | 365 | 510,000 |
1998/06/15 | 360 | 360 | 351 | 354 | 363,000 |
1998/06/12 | 350 | 357 | 350 | 357 | 696,000 |
1998/06/11 | 358 | 360 | 352 | 353 | 333,000 |
1998/06/10 | 356 | 357 | 352 | 355 | 279,000 |
1998/06/09 | 347 | 356 | 345 | 355 | 155,000 |
1998/06/08 | 354 | 360 | 350 | 352 | 358,000 |
1998/06/05 | 347 | 351 | 342 | 349 | 261,000 |
1998/06/04 | 343 | 347 | 342 | 347 | 60,000 |
1998/06/03 | 350 | 354 | 346 | 348 | 309,000 |
1998/06/02 | 346 | 351 | 341 | 351 | 223,000 |
1998/06/01 | 354 | 354 | 344 | 345 | 141,000 |
1998/05/29 | 349 | 352 | 344 | 351 | 687,000 |
1998/05/28 | 343 | 345 | 340 | 344 | 292,000 |
1998/05/27 | 337 | 341 | 336 | 339 | 373,000 |
1998/05/26 | 328 | 343 | 327 | 337 | 810,000 |
1998/05/25 | 330 | 333 | 326 | 328 | 287,000 |
1998/05/22 | 323 | 323 | 320 | 322 | 738,000 |
1998/05/21 | 316 | 323 | 316 | 316 | 970,000 |
1998/05/20 | 320 | 321 | 311 | 311 | 921,000 |
1998/05/19 | 324 | 324 | 310 | 315 | 896,000 |
1998/05/18 | 335 | 335 | 323 | 328 | 463,000 |
1998/05/15 | 347 | 347 | 332 | 335 | 297,000 |
1998/05/14 | 338 | 351 | 337 | 345 | 388,000 |
1998/05/13 | 335 | 340 | 327 | 335 | 960,000 |
1998/05/12 | 352 | 352 | 334 | 336 | 562,000 |
1998/05/11 | 353 | 363 | 353 | 363 | 409,000 |
1998/05/08 | 343 | 350 | 335 | 349 | 247,000 |
1998/05/07 | 351 | 362 | 344 | 362 | 435,000 |
1998/05/06 | 355 | 357 | 345 | 346 | 320,000 |
1998/05/01 | 348 | 354 | 346 | 349 | 296,000 |
1998/04/30 | 333 | 342 | 333 | 342 | 539,000 |
1998/04/28 | 328 | 330 | 322 | 329 | 722,000 |
1998/04/27 | 341 | 342 | 332 | 338 | 173,000 |
1998/04/24 | 349 | 370 | 346 | 346 | 476,000 |
1998/04/23 | 331 | 360 | 330 | 351 | 437,000 |
1998/04/22 | 340 | 346 | 325 | 334 | 500,000 |
1998/04/21 | 337 | 337 | 328 | 330 | 347,000 |
1998/04/20 | 334 | 339 | 333 | 337 | 83,000 |
1998/04/17 | 346 | 346 | 340 | 344 | 273,000 |
1998/04/16 | 354 | 354 | 341 | 350 | 177,000 |
1998/04/15 | 363 | 365 | 345 | 359 | 624,000 |
1998/04/14 | 350 | 366 | 350 | 365 | 381,000 |
1998/04/13 | 347 | 360 | 342 | 359 | 159,000 |
1998/04/10 | 348 | 350 | 340 | 350 | 148,000 |
1998/04/09 | 346 | 350 | 335 | 350 | 165,000 |
1998/04/08 | 334 | 349 | 330 | 348 | 381,000 |
1998/04/07 | 327 | 332 | 322 | 329 | 212,000 |
1998/04/06 | 340 | 340 | 317 | 323 | 585,000 |
1998/04/03 | 337 | 343 | 330 | 330 | 421,000 |
1998/04/02 | 350 | 350 | 335 | 336 | 480,000 |
1998/04/01 | 348 | 352 | 343 | 352 | 766,000 |
1998/03/31 | 336 | 351 | 336 | 343 | 1,282,000 |
1998/03/30 | 339 | 344 | 330 | 335 | 1,412,000 |
1998/03/27 | 371 | 390 | 370 | 384 | 433,000 |
1998/03/26 | 365 | 380 | 365 | 373 | 388,000 |
1998/03/25 | 376 | 376 | 362 | 365 | 315,000 |
1998/03/24 | 369 | 392 | 368 | 386 | 501,000 |
1998/03/23 | 368 | 385 | 368 | 373 | 683,000 |
1998/03/20 | 376 | 376 | 368 | 368 | 902,000 |
1998/03/19 | 401 | 405 | 379 | 379 | 689,000 |
1998/03/18 | 406 | 411 | 400 | 401 | 431,000 |
1998/03/17 | 409 | 412 | 400 | 410 | 283,000 |
1998/03/16 | 410 | 414 | 401 | 414 | 359,000 |
1998/03/13 | 407 | 424 | 407 | 424 | 546,000 |
1998/03/12 | 408 | 408 | 400 | 407 | 126,000 |
1998/03/11 | 405 | 410 | 400 | 410 | 369,000 |
1998/03/10 | 403 | 410 | 399 | 410 | 212,000 |
1998/03/09 | 400 | 409 | 396 | 405 | 167,000 |
1998/03/06 | 410 | 410 | 402 | 405 | 256,000 |
1998/03/05 | 405 | 405 | 400 | 402 | 309,000 |
1998/03/04 | 414 | 414 | 408 | 410 | 310,000 |
1998/03/03 | 414 | 415 | 412 | 415 | 422,000 |
1998/03/02 | 414 | 415 | 405 | 413 | 648,000 |
1998/02/27 | 400 | 414 | 400 | 414 | 431,000 |
1998/02/26 | 388 | 395 | 387 | 393 | 188,000 |
1998/02/25 | 380 | 388 | 371 | 388 | 397,000 |
1998/02/24 | 375 | 384 | 370 | 381 | 217,000 |
1998/02/23 | 380 | 384 | 375 | 380 | 232,000 |
1998/02/20 | 380 | 390 | 370 | 388 | 438,000 |
1998/02/19 | 370 | 385 | 370 | 385 | 240,000 |
1998/02/18 | 382 | 385 | 379 | 385 | 885,000 |
1998/02/17 | 365 | 381 | 361 | 377 | 454,000 |
1998/02/16 | 355 | 365 | 347 | 365 | 702,000 |
1998/02/13 | 393 | 393 | 355 | 365 | 1,504,000 |
1998/02/12 | 400 | 400 | 387 | 393 | 437,000 |
1998/02/10 | 400 | 402 | 390 | 396 | 958,000 |
1998/02/09 | 401 | 401 | 395 | 399 | 455,000 |
1998/02/06 | 404 | 407 | 396 | 396 | 321,000 |
1998/02/05 | 390 | 403 | 390 | 403 | 162,000 |
1998/02/04 | 384 | 397 | 381 | 395 | 309,000 |
1998/02/03 | 400 | 410 | 395 | 399 | 180,000 |
1998/02/02 | 389 | 400 | 389 | 395 | 719,000 |
1998/01/30 | 399 | 399 | 380 | 394 | 374,000 |
1998/01/29 | 390 | 398 | 385 | 395 | 287,000 |
1998/01/28 | 406 | 406 | 390 | 390 | 686,000 |
1998/01/27 | 415 | 415 | 401 | 407 | 632,000 |
1998/01/26 | 397 | 405 | 389 | 405 | 743,000 |
1998/01/23 | 370 | 384 | 370 | 377 | 517,000 |
1998/01/22 | 365 | 371 | 360 | 365 | 723,000 |
1998/01/21 | 365 | 366 | 356 | 360 | 716,000 |
1998/01/20 | 363 | 365 | 354 | 365 | 508,000 |
1998/01/19 | 326 | 369 | 326 | 358 | 571,000 |
1998/01/16 | 300 | 324 | 300 | 324 | 483,000 |
1998/01/14 | 305 | 311 | 295 | 305 | 425,000 |
1998/01/13 | 300 | 310 | 300 | 310 | 103,000 |
1998/01/12 | 291 | 301 | 288 | 290 | 632,000 |
1998/01/09 | 303 | 306 | 297 | 306 | 647,000 |
1998/01/08 | 317 | 322 | 310 | 312 | 751,000 |
1998/01/07 | 308 | 324 | 308 | 322 | 228,000 |
1998/01/06 | 303 | 308 | 302 | 308 | 412,000 |
1998/01/05 | 345 | 348 | 326 | 326 | 54,000 |