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
1999/12/30 199 200 197 199 215,000
1999/12/29 200 201 198 199 292,000
1999/12/28 202 204 198 198 565,000
1999/12/27 200 202 198 201 609,000
1999/12/24 195 200 194 194 1,384,000
1999/12/22 195 195 190 192 1,038,000
1999/12/21 193 195 186 186 1,181,000
1999/12/20 191 197 191 193 1,064,000
1999/12/17 200 206 185 186 2,751,000
1999/12/16 207 208 200 200 1,751,000
1999/12/15 215 217 209 211 1,043,000
1999/12/14 221 224 212 217 1,310,000
1999/12/13 230 234 220 221 908,000
1999/12/10 224 235 222 232 1,190,000
1999/12/09 225 226 218 220 1,498,000
1999/12/08 230 232 225 228 1,544,000
1999/12/07 237 240 230 233 1,898,000
1999/12/06 250 250 237 239 2,197,000
1999/12/03 244 252 235 245 2,928,000
1999/12/02 245 305 233 304 1,552,000
1999/12/01 239 243 234 242 1,202,000
1999/11/30 243 247 230 234 1,534,000
1999/11/29 240 242 236 236 1,057,000
1999/11/26 248 251 240 240 917,000
1999/11/25 259 259 242 243 1,280,000
1999/11/24 261 263 239 239 2,553,000
1999/11/22 295 296 275 275 656,000
1999/11/19 300 300 287 296 315,000
1999/11/18 284 303 275 303 611,000
1999/11/17 270 280 260 280 997,000
1999/11/16 256 270 256 270 810,000
1999/11/15 282 282 254 256 630,000
1999/11/12 286 295 280 287 932,000
1999/11/11 300 305 285 285 413,000
1999/11/10 306 306 297 300 456,000
1999/11/09 307 310 301 309 666,000
1999/11/08 304 309 304 305 633,000
1999/11/05 326 326 316 318 231,000
1999/11/04 325 334 325 331 191,000
1999/11/02 326 329 321 323 246,000
1999/11/01 336 336 326 336 529,000
1999/10/29 330 338 321 334 321,000
1999/10/28 342 342 317 326 467,000
1999/10/27 349 350 326 339 630,000
1999/10/26 350 358 346 350 1,314,000
1999/10/25 345 354 342 354 1,840,000
1999/10/22 330 341 328 335 1,300,000
1999/10/21 321 331 319 321 742,000
1999/10/20 310 320 307 316 301,000
1999/10/19 307 314 305 306 378,000
1999/10/18 314 315 305 305 262,000
1999/10/15 320 324 317 320 392,000
1999/10/14 329 330 310 310 556,000
1999/10/13 329 330 324 324 216,000
1999/10/12 335 340 322 326 617,000
1999/10/08 334 345 331 345 1,797,000
1999/10/07 318 333 312 329 691,000
1999/10/06 300 314 300 308 353,000
1999/10/05 305 306 297 299 302,000
1999/10/04 299 305 299 304 200,000
1999/10/01 306 310 301 303 115,000
1999/09/30 302 314 302 311 520,000
1999/09/29 295 304 294 301 516,000
1999/09/28 292 300 291 295 238,000
1999/09/27 301 301 286 287 345,000
1999/09/24 303 304 295 302 882,000
1999/09/22 310 310 304 307 507,000
1999/09/21 302 320 302 320 310,000
1999/09/20 307 307 301 306 324,000
1999/09/17 309 313 306 307 468,000
1999/09/16 309 314 307 309 474,000
1999/09/14 303 308 300 304 657,000
1999/09/13 317 318 303 303 658,000
1999/09/10 315 327 308 312 1,045,000
1999/09/09 331 332 324 325 138,000
1999/09/08 332 334 320 326 798,000
1999/09/07 336 339 332 332 220,000
1999/09/06 341 345 338 343 389,000
1999/09/03 346 346 336 336 556,000
1999/09/02 355 355 345 345 609,000
1999/09/01 325 347 325 345 1,073,000
1999/08/31 323 325 315 315 555,000
1999/08/30 327 330 323 324 154,000
1999/08/27 327 330 322 322 364,000
1999/08/26 337 338 322 322 616,000
1999/08/25 344 347 337 346 355,000
1999/08/24 339 344 335 340 301,000
1999/08/23 332 337 330 334 451,000
1999/08/20 330 335 325 327 566,000
1999/08/19 326 329 325 327 483,000
1999/08/18 336 337 328 334 484,000
1999/08/17 345 346 336 337 515,000
1999/08/16 342 343 334 343 282,000
1999/08/13 338 341 320 322 525,000
1999/08/12 330 340 330 333 260,000
1999/08/11 330 334 325 325 242,000
1999/08/10 336 336 331 335 58,000
1999/08/09 336 336 328 336 276,000
1999/08/06 337 340 329 340 678,000
1999/08/05 336 340 331 333 202,000
1999/08/04 343 344 336 336 636,000
1999/08/03 345 348 342 344 354,000
1999/08/02 347 349 343 345 847,000
1999/07/30 345 345 333 342 809,000
1999/07/29 346 350 340 345 415,000
1999/07/28 345 354 345 348 469,000
1999/07/27 328 345 328 336 718,000
1999/07/26 339 341 328 328 591,000
1999/07/23 341 345 337 339 303,000
1999/07/22 356 356 341 350 543,000
1999/07/21 358 359 350 356 381,000
1999/07/19 351 355 350 354 489,000
1999/07/16 354 357 347 347 848,000
1999/07/15 365 370 346 357 823,000
1999/07/14 374 375 365 370 1,269,000
1999/07/13 378 383 373 375 865,000
1999/07/12 375 379 370 373 160,000
1999/07/09 371 375 368 375 286,000
1999/07/08 380 384 371 376 227,000
1999/07/07 374 380 371 380 276,000
1999/07/06 376 378 370 373 138,000
1999/07/05 377 380 371 373 303,000
1999/07/02 375 380 366 376 676,000
1999/07/01 381 382 355 370 644,000
1999/06/30 389 389 376 382 320,000
1999/06/29 384 389 384 385 244,000
1999/06/28 388 388 380 380 217,000
1999/06/25 399 399 390 390 250,000
1999/06/24 392 402 390 399 547,000
1999/06/23 399 400 392 392 604,000
1999/06/22 401 403 393 400 801,000
1999/06/21 405 405 396 396 369,000
1999/06/18 408 408 395 403 771,000
1999/06/17 400 407 400 407 846,000
1999/06/16 401 406 395 395 721,000
1999/06/15 401 404 391 396 755,000
1999/06/14 407 410 390 400 430,000
1999/06/11 410 424 407 412 3,578,000
1999/06/10 397 409 397 403 1,928,000
1999/06/09 391 392 383 392 635,000
1999/06/08 375 395 375 392 732,000
1999/06/07 363 379 362 370 279,000
1999/06/04 383 390 356 358 722,000
1999/06/03 377 400 371 384 1,243,000
1999/06/02 362 390 361 379 1,055,000
1999/06/01 361 362 354 357 544,000
1999/05/31 345 361 341 361 928,000
1999/05/28 340 342 338 340 162,000
1999/05/27 345 348 341 342 178,000
1999/05/26 339 344 337 344 96,000
1999/05/25 335 341 334 334 263,000
1999/05/24 338 340 335 335 317,000
1999/05/21 338 342 330 333 940,000
1999/05/20 346 355 342 343 938,000
1999/05/19 360 365 342 342 402,000
1999/05/18 370 371 364 365 126,000
1999/05/17 354 374 354 370 345,000
1999/05/14 385 385 375 379 278,000
1999/05/13 394 394 384 385 224,000
1999/05/12 385 400 381 384 309,000
1999/05/11 389 393 381 385 386,000
1999/05/10 405 409 390 409 348,000
1999/05/07 392 410 388 396 487,000
1999/05/06 381 393 380 387 455,000
1999/04/30 384 385 379 379 402,000
1999/04/28 385 392 380 380 330,000
1999/04/27 392 392 373 375 228,000
1999/04/26 394 399 391 391 423,000
1999/04/23 393 393 380 392 480,000
1999/04/22 410 410 383 403 492,000
1999/04/21 409 420 407 415 1,293,000
1999/04/20 415 415 409 412 479,000
1999/04/19 400 425 400 425 2,869,000
1999/04/16 375 390 375 390 1,283,000
1999/04/15 357 371 355 371 1,271,000
1999/04/14 365 367 355 358 632,000
1999/04/13 362 368 360 365 1,077,000
1999/04/12 349 359 347 359 682,000
1999/04/09 352 368 336 345 723,000
1999/04/08 370 373 366 372 896,000
1999/04/07 370 380 362 380 1,049,000
1999/04/06 358 370 345 370 584,000
1999/04/05 357 362 350 353 548,000
1999/04/02 368 375 358 367 1,295,000
1999/04/01 337 338 324 338 147,000
1999/03/31 328 335 325 332 403,000
1999/03/30 332 341 323 323 200,000
1999/03/29 344 344 331 331 103,000
1999/03/26 346 351 339 349 245,000
1999/03/25 324 350 315 350 228,000
1999/03/24 330 330 318 326 202,000
1999/03/23 343 351 332 332 805,000
1999/03/19 318 328 315 324 349,000
1999/03/18 347 351 309 309 591,000
1999/03/17 344 356 340 352 1,038,000
1999/03/16 338 343 333 340 1,198,000
1999/03/15 320 335 319 335 877,000
1999/03/12 318 320 305 313 1,207,000
1999/03/11 305 315 305 308 641,000
1999/03/10 296 300 296 300 293,000
1999/03/09 305 305 299 301 167,000
1999/03/08 305 312 304 309 586,000
1999/03/05 292 308 291 308 313,000
1999/03/04 292 294 287 294 112,000
1999/03/03 293 295 288 293 243,000
1999/03/02 307 307 290 293 151,000
1999/03/01 308 308 298 308 156,000
1999/02/26 308 310 303 308 202,000
1999/02/25 300 308 300 307 886,000
1999/02/24 296 300 293 293 390,000
1999/02/23 306 310 293 295 228,000
1999/02/22 310 311 307 310 307,000
1999/02/19 311 314 309 310 719,000
1999/02/18 306 310 305 309 735,000
1999/02/17 300 304 300 304 476,000
1999/02/16 295 305 295 303 93,000
1999/02/15 297 300 296 298 135,000
1999/02/12 300 305 296 305 90,000
1999/02/10 296 300 295 300 256,000
1999/02/09 298 305 297 302 91,000
1999/02/08 306 308 300 303 159,000
1999/02/05 305 315 305 311 447,000
1999/02/04 303 304 300 304 122,000
1999/02/03 306 306 301 303 82,000
1999/02/02 298 310 298 310 235,000
1999/02/01 308 310 301 301 231,000
1999/01/29 310 310 305 308 113,000
1999/01/28 315 320 307 310 162,000
1999/01/27 306 316 306 315 261,000
1999/01/26 307 312 303 304 502,000
1999/01/25 304 320 303 320 972,000
1999/01/22 304 306 297 301 390,000
1999/01/21 300 310 300 304 585,000
1999/01/20 300 305 300 305 105,000
1999/01/19 299 305 297 305 116,000
1999/01/18 292 300 292 300 296,000
1999/01/14 296 303 293 296 332,000
1999/01/13 302 303 285 285 592,000
1999/01/12 307 310 301 302 121,000
1999/01/11 313 313 308 312 59,000
1999/01/08 308 315 308 310 164,000
1999/01/07 320 323 318 319 105,000
1999/01/06 313 316 306 316 97,000
1999/01/05 310 311 305 309 529,000
1999/01/04 309 315 305 305 66,000

このページの先頭へ