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 |