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 |
|---|---|---|---|---|---|
| 2000/12/29 | 345 | 345 | 340 | 345 | 272,000 |
| 2000/12/28 | 352 | 352 | 343 | 347 | 304,000 |
| 2000/12/27 | 347 | 350 | 344 | 350 | 807,000 |
| 2000/12/26 | 343 | 346 | 339 | 343 | 504,000 |
| 2000/12/25 | 342 | 345 | 335 | 338 | 870,000 |
| 2000/12/22 | 339 | 348 | 336 | 337 | 675,000 |
| 2000/12/21 | 333 | 344 | 330 | 339 | 794,000 |
| 2000/12/20 | 348 | 357 | 334 | 350 | 785,000 |
| 2000/12/19 | 368 | 368 | 347 | 348 | 886,000 |
| 2000/12/18 | 374 | 374 | 359 | 370 | 579,000 |
| 2000/12/15 | 375 | 381 | 371 | 371 | 1,530,000 |
| 2000/12/14 | 388 | 391 | 383 | 385 | 809,000 |
| 2000/12/13 | 402 | 402 | 390 | 394 | 1,703,000 |
| 2000/12/12 | 396 | 405 | 392 | 401 | 3,069,000 |
| 2000/12/11 | 383 | 396 | 383 | 395 | 2,708,000 |
| 2000/12/08 | 380 | 388 | 375 | 378 | 1,660,000 |
| 2000/12/07 | 371 | 396 | 371 | 390 | 1,639,000 |
| 2000/12/06 | 380 | 385 | 368 | 376 | 1,895,000 |
| 2000/12/05 | 400 | 402 | 384 | 384 | 1,322,000 |
| 2000/12/04 | 393 | 401 | 393 | 399 | 982,000 |
| 2000/12/01 | 398 | 400 | 391 | 396 | 1,429,000 |
| 2000/11/30 | 405 | 416 | 401 | 408 | 5,511,000 |
| 2000/11/29 | 386 | 400 | 382 | 399 | 5,137,000 |
| 2000/11/28 | 364 | 383 | 361 | 381 | 2,471,000 |
| 2000/11/27 | 360 | 364 | 355 | 364 | 640,000 |
| 2000/11/24 | 355 | 358 | 348 | 358 | 716,000 |
| 2000/11/22 | 358 | 360 | 350 | 356 | 608,000 |
| 2000/11/21 | 350 | 356 | 346 | 355 | 1,256,000 |
| 2000/11/20 | 343 | 352 | 341 | 350 | 1,378,000 |
| 2000/11/17 | 346 | 350 | 343 | 345 | 482,000 |
| 2000/11/16 | 353 | 353 | 346 | 350 | 249,000 |
| 2000/11/15 | 358 | 363 | 352 | 353 | 305,000 |
| 2000/11/14 | 349 | 357 | 346 | 353 | 428,000 |
| 2000/11/13 | 350 | 350 | 346 | 349 | 527,000 |
| 2000/11/10 | 359 | 361 | 357 | 361 | 308,000 |
| 2000/11/09 | 360 | 364 | 358 | 362 | 533,000 |
| 2000/11/08 | 360 | 368 | 359 | 367 | 869,000 |
| 2000/11/07 | 359 | 365 | 356 | 357 | 1,136,000 |
| 2000/11/06 | 359 | 371 | 354 | 364 | 1,912,000 |
| 2000/11/02 | 352 | 354 | 345 | 354 | 1,468,000 |
| 2000/11/01 | 346 | 360 | 345 | 360 | 2,101,000 |
| 2000/10/31 | 340 | 346 | 333 | 340 | 746,000 |
| 2000/10/30 | 340 | 340 | 332 | 335 | 432,000 |
| 2000/10/27 | 335 | 345 | 335 | 340 | 450,000 |
| 2000/10/26 | 340 | 340 | 330 | 340 | 728,000 |
| 2000/10/25 | 334 | 353 | 330 | 341 | 1,087,000 |
| 2000/10/24 | 323 | 330 | 323 | 330 | 387,000 |
| 2000/10/23 | 324 | 330 | 324 | 324 | 413,000 |
| 2000/10/20 | 332 | 334 | 327 | 329 | 507,000 |
| 2000/10/19 | 324 | 332 | 324 | 332 | 446,000 |
| 2000/10/18 | 330 | 330 | 321 | 323 | 450,000 |
| 2000/10/17 | 325 | 333 | 325 | 330 | 841,000 |
| 2000/10/16 | 325 | 331 | 325 | 328 | 383,000 |
| 2000/10/13 | 322 | 328 | 318 | 324 | 469,000 |
| 2000/10/12 | 336 | 336 | 326 | 332 | 463,000 |
| 2000/10/11 | 335 | 337 | 330 | 337 | 286,000 |
| 2000/10/10 | 335 | 340 | 334 | 337 | 211,000 |
| 2000/10/06 | 335 | 340 | 335 | 339 | 253,000 |
| 2000/10/05 | 340 | 340 | 336 | 339 | 156,000 |
| 2000/10/04 | 332 | 340 | 332 | 340 | 323,000 |
| 2000/10/03 | 343 | 343 | 338 | 342 | 423,000 |
| 2000/10/02 | 325 | 343 | 324 | 343 | 410,000 |
| 2000/09/29 | 330 | 336 | 329 | 331 | 454,000 |
| 2000/09/28 | 319 | 325 | 317 | 318 | 238,000 |
| 2000/09/27 | 325 | 328 | 318 | 319 | 372,000 |
| 2000/09/26 | 322 | 330 | 322 | 327 | 187,000 |
| 2000/09/25 | 319 | 328 | 318 | 328 | 313,000 |
| 2000/09/22 | 320 | 325 | 318 | 322 | 588,000 |
| 2000/09/21 | 337 | 344 | 334 | 334 | 746,000 |
| 2000/09/20 | 325 | 339 | 325 | 337 | 1,341,000 |
| 2000/09/19 | 313 | 325 | 310 | 325 | 503,000 |
| 2000/09/18 | 310 | 318 | 309 | 318 | 609,000 |
| 2000/09/14 | 314 | 316 | 312 | 313 | 484,000 |
| 2000/09/13 | 310 | 318 | 307 | 318 | 585,000 |
| 2000/09/12 | 305 | 310 | 302 | 306 | 437,000 |
| 2000/09/11 | 310 | 310 | 305 | 309 | 208,000 |
| 2000/09/08 | 312 | 312 | 305 | 310 | 735,000 |
| 2000/09/07 | 302 | 315 | 298 | 315 | 1,295,000 |
| 2000/09/06 | 308 | 309 | 301 | 301 | 1,002,000 |
| 2000/09/05 | 328 | 328 | 317 | 323 | 589,000 |
| 2000/09/04 | 335 | 340 | 328 | 332 | 712,000 |
| 2000/09/01 | 328 | 333 | 326 | 332 | 710,000 |
| 2000/08/31 | 330 | 333 | 324 | 325 | 476,000 |
| 2000/08/30 | 329 | 335 | 327 | 328 | 1,007,000 |
| 2000/08/29 | 338 | 340 | 329 | 334 | 879,000 |
| 2000/08/28 | 342 | 348 | 336 | 348 | 734,000 |
| 2000/08/25 | 353 | 358 | 342 | 345 | 327,000 |
| 2000/08/24 | 345 | 357 | 339 | 353 | 1,094,000 |
| 2000/08/23 | 348 | 348 | 341 | 345 | 651,000 |
| 2000/08/22 | 349 | 355 | 349 | 349 | 356,000 |
| 2000/08/21 | 350 | 356 | 346 | 350 | 299,000 |
| 2000/08/18 | 362 | 362 | 352 | 352 | 437,000 |
| 2000/08/17 | 365 | 365 | 349 | 358 | 620,000 |
| 2000/08/16 | 361 | 365 | 358 | 362 | 584,000 |
| 2000/08/15 | 355 | 363 | 350 | 363 | 493,000 |
| 2000/08/14 | 354 | 354 | 343 | 350 | 240,000 |
| 2000/08/11 | 345 | 355 | 345 | 354 | 437,000 |
| 2000/08/10 | 354 | 355 | 343 | 343 | 301,000 |
| 2000/08/09 | 355 | 363 | 350 | 356 | 1,118,000 |
| 2000/08/08 | 352 | 360 | 341 | 355 | 1,696,000 |
| 2000/08/07 | 348 | 356 | 339 | 351 | 963,000 |
| 2000/08/04 | 316 | 352 | 316 | 348 | 1,764,000 |
| 2000/08/03 | 305 | 316 | 303 | 316 | 424,000 |
| 2000/08/02 | 310 | 313 | 305 | 305 | 127,000 |
| 2000/08/01 | 310 | 315 | 307 | 312 | 313,000 |
| 2000/07/31 | 315 | 315 | 297 | 309 | 395,000 |
| 2000/07/28 | 318 | 319 | 304 | 310 | 564,000 |
| 2000/07/27 | 320 | 324 | 313 | 323 | 840,000 |
| 2000/07/26 | 312 | 318 | 312 | 316 | 649,000 |
| 2000/07/25 | 306 | 324 | 305 | 307 | 818,000 |
| 2000/07/24 | 310 | 315 | 305 | 311 | 461,000 |
| 2000/07/21 | 330 | 332 | 310 | 310 | 255,000 |
| 2000/07/19 | 331 | 331 | 319 | 325 | 548,000 |
| 2000/07/18 | 335 | 345 | 330 | 332 | 378,000 |
| 2000/07/17 | 345 | 359 | 340 | 340 | 279,000 |
| 2000/07/14 | 345 | 352 | 338 | 349 | 342,000 |
| 2000/07/13 | 350 | 354 | 338 | 348 | 579,000 |
| 2000/07/12 | 368 | 372 | 350 | 360 | 1,720,000 |
| 2000/07/11 | 352 | 369 | 350 | 368 | 2,383,000 |
| 2000/07/10 | 345 | 352 | 345 | 347 | 349,000 |
| 2000/07/07 | 339 | 341 | 333 | 341 | 414,000 |
| 2000/07/06 | 335 | 349 | 330 | 349 | 415,000 |
| 2000/07/05 | 338 | 348 | 338 | 339 | 341,000 |
| 2000/07/04 | 356 | 356 | 343 | 343 | 479,000 |
| 2000/07/03 | 360 | 365 | 356 | 356 | 1,478,000 |
| 2000/06/30 | 347 | 357 | 346 | 355 | 2,022,000 |
| 2000/06/29 | 348 | 349 | 344 | 345 | 637,000 |
| 2000/06/28 | 343 | 350 | 340 | 346 | 1,173,000 |
| 2000/06/27 | 325 | 344 | 324 | 343 | 1,530,000 |
| 2000/06/26 | 326 | 329 | 319 | 325 | 329,000 |
| 2000/06/23 | 322 | 332 | 322 | 325 | 653,000 |
| 2000/06/22 | 335 | 335 | 321 | 321 | 469,000 |
| 2000/06/21 | 323 | 334 | 322 | 328 | 571,000 |
| 2000/06/20 | 332 | 332 | 321 | 328 | 543,000 |
| 2000/06/19 | 325 | 332 | 316 | 332 | 636,000 |
| 2000/06/16 | 336 | 336 | 325 | 330 | 526,000 |
| 2000/06/15 | 338 | 339 | 331 | 331 | 606,000 |
| 2000/06/14 | 340 | 340 | 330 | 335 | 869,000 |
| 2000/06/13 | 340 | 341 | 329 | 332 | 1,744,000 |
| 2000/06/12 | 330 | 345 | 330 | 345 | 1,287,000 |
| 2000/06/09 | 339 | 342 | 332 | 338 | 1,634,000 |
| 2000/06/08 | 345 | 355 | 328 | 342 | 4,499,000 |
| 2000/06/07 | 308 | 320 | 306 | 320 | 1,388,000 |
| 2000/06/06 | 300 | 305 | 300 | 302 | 237,000 |
| 2000/06/05 | 312 | 312 | 298 | 305 | 458,000 |
| 2000/06/02 | 305 | 308 | 300 | 302 | 1,321,000 |
| 2000/06/01 | 275 | 294 | 275 | 294 | 683,000 |
| 2000/05/31 | 280 | 283 | 279 | 279 | 547,000 |
| 2000/05/30 | 275 | 278 | 270 | 274 | 362,000 |
| 2000/05/29 | 268 | 280 | 268 | 276 | 285,000 |
| 2000/05/26 | 273 | 280 | 269 | 277 | 678,000 |
| 2000/05/25 | 285 | 287 | 274 | 276 | 738,000 |
| 2000/05/24 | 294 | 294 | 285 | 285 | 527,000 |
| 2000/05/23 | 290 | 291 | 286 | 291 | 387,000 |
| 2000/05/22 | 290 | 300 | 285 | 300 | 402,000 |
| 2000/05/19 | 295 | 300 | 293 | 300 | 676,000 |
| 2000/05/18 | 295 | 297 | 289 | 292 | 588,000 |
| 2000/05/17 | 307 | 307 | 297 | 299 | 382,000 |
| 2000/05/16 | 302 | 307 | 296 | 302 | 587,000 |
| 2000/05/15 | 308 | 310 | 305 | 305 | 349,000 |
| 2000/05/12 | 310 | 315 | 307 | 308 | 400,000 |
| 2000/05/11 | 317 | 317 | 301 | 306 | 489,000 |
| 2000/05/10 | 312 | 319 | 311 | 319 | 322,000 |
| 2000/05/09 | 311 | 323 | 311 | 321 | 782,000 |
| 2000/05/08 | 322 | 322 | 305 | 309 | 227,000 |
| 2000/05/02 | 319 | 322 | 314 | 318 | 1,384,000 |
| 2000/05/01 | 312 | 318 | 305 | 314 | 1,041,000 |
| 2000/04/28 | 299 | 318 | 292 | 318 | 1,432,000 |
| 2000/04/27 | 292 | 305 | 290 | 303 | 960,000 |
| 2000/04/26 | 310 | 310 | 301 | 307 | 361,000 |
| 2000/04/25 | 317 | 322 | 297 | 310 | 1,267,000 |
| 2000/04/24 | 305 | 317 | 301 | 317 | 1,431,000 |
| 2000/04/21 | 308 | 311 | 298 | 310 | 1,725,000 |
| 2000/04/20 | 295 | 302 | 293 | 302 | 1,998,000 |
| 2000/04/19 | 284 | 295 | 275 | 290 | 2,339,000 |
| 2000/04/18 | 306 | 310 | 285 | 294 | 1,088,000 |
| 2000/04/17 | 295 | 305 | 275 | 302 | 2,166,000 |
| 2000/04/14 | 303 | 317 | 301 | 315 | 3,314,000 |
| 2000/04/13 | 292 | 305 | 287 | 304 | 3,616,000 |
| 2000/04/12 | 286 | 297 | 283 | 291 | 1,996,000 |
| 2000/04/11 | 281 | 290 | 275 | 288 | 2,853,000 |
| 2000/04/10 | 275 | 285 | 273 | 282 | 2,415,000 |
| 2000/04/07 | 263 | 275 | 263 | 271 | 1,291,000 |
| 2000/04/06 | 276 | 276 | 260 | 264 | 957,000 |
| 2000/04/05 | 263 | 280 | 259 | 278 | 3,252,000 |
| 2000/04/04 | 260 | 267 | 259 | 263 | 1,716,000 |
| 2000/04/03 | 247 | 262 | 247 | 259 | 2,280,000 |
| 2000/03/31 | 245 | 251 | 245 | 247 | 483,000 |
| 2000/03/30 | 252 | 258 | 247 | 252 | 1,453,000 |
| 2000/03/29 | 248 | 251 | 240 | 246 | 1,210,000 |
| 2000/03/28 | 250 | 250 | 230 | 245 | 673,000 |
| 2000/03/27 | 237 | 252 | 235 | 250 | 1,636,000 |
| 2000/03/24 | 235 | 237 | 227 | 237 | 872,000 |
| 2000/03/23 | 235 | 237 | 226 | 237 | 1,181,000 |
| 2000/03/22 | 225 | 240 | 224 | 240 | 2,510,000 |
| 2000/03/21 | 210 | 237 | 210 | 235 | 3,510,000 |
| 2000/03/17 | 208 | 210 | 205 | 209 | 681,000 |
| 2000/03/16 | 203 | 208 | 200 | 208 | 328,000 |
| 2000/03/15 | 207 | 209 | 197 | 203 | 1,029,000 |
| 2000/03/14 | 216 | 219 | 204 | 207 | 714,000 |
| 2000/03/13 | 213 | 217 | 205 | 216 | 1,794,000 |
| 2000/03/10 | 195 | 205 | 194 | 205 | 1,279,000 |
| 2000/03/09 | 199 | 202 | 194 | 195 | 669,000 |
| 2000/03/08 | 191 | 199 | 191 | 199 | 472,000 |
| 2000/03/07 | 199 | 203 | 190 | 190 | 860,000 |
| 2000/03/06 | 191 | 200 | 191 | 195 | 849,000 |
| 2000/03/03 | 193 | 195 | 185 | 187 | 1,603,000 |
| 2000/03/02 | 192 | 205 | 192 | 193 | 1,531,000 |
| 2000/03/01 | 205 | 206 | 197 | 197 | 730,000 |
| 2000/02/29 | 199 | 204 | 198 | 202 | 581,000 |
| 2000/02/28 | 203 | 204 | 197 | 197 | 484,000 |
| 2000/02/25 | 190 | 203 | 190 | 203 | 271,000 |
| 2000/02/24 | 195 | 200 | 191 | 195 | 628,000 |
| 2000/02/23 | 187 | 195 | 186 | 190 | 446,000 |
| 2000/02/22 | 187 | 191 | 184 | 188 | 479,000 |
| 2000/02/21 | 197 | 197 | 180 | 180 | 1,830,000 |
| 2000/02/18 | 200 | 200 | 197 | 198 | 773,000 |
| 2000/02/17 | 200 | 200 | 197 | 197 | 536,000 |
| 2000/02/16 | 200 | 201 | 197 | 199 | 630,000 |
| 2000/02/15 | 200 | 206 | 194 | 195 | 1,084,000 |
| 2000/02/14 | 207 | 208 | 200 | 201 | 793,000 |
| 2000/02/10 | 208 | 212 | 206 | 207 | 649,000 |
| 2000/02/09 | 212 | 214 | 207 | 208 | 951,000 |
| 2000/02/08 | 218 | 220 | 212 | 212 | 721,000 |
| 2000/02/07 | 217 | 221 | 217 | 218 | 598,000 |
| 2000/02/04 | 220 | 221 | 216 | 216 | 766,000 |
| 2000/02/03 | 218 | 220 | 216 | 216 | 592,000 |
| 2000/02/02 | 215 | 225 | 211 | 215 | 1,142,000 |
| 2000/02/01 | 213 | 215 | 210 | 210 | 639,000 |
| 2000/01/31 | 210 | 215 | 207 | 210 | 613,000 |
| 2000/01/28 | 212 | 218 | 210 | 210 | 505,000 |
| 2000/01/27 | 216 | 220 | 210 | 216 | 1,113,000 |
| 2000/01/26 | 227 | 231 | 220 | 221 | 661,000 |
| 2000/01/25 | 221 | 232 | 221 | 223 | 510,000 |
| 2000/01/24 | 231 | 232 | 218 | 229 | 1,421,000 |
| 2000/01/21 | 240 | 240 | 223 | 227 | 1,776,000 |
| 2000/01/20 | 235 | 243 | 235 | 243 | 975,000 |
| 2000/01/19 | 237 | 243 | 229 | 233 | 1,932,000 |
| 2000/01/18 | 257 | 258 | 239 | 244 | 1,959,000 |
| 2000/01/17 | 240 | 265 | 235 | 264 | 3,125,000 |
| 2000/01/14 | 237 | 239 | 220 | 232 | 1,370,000 |
| 2000/01/13 | 225 | 243 | 225 | 236 | 1,200,000 |
| 2000/01/12 | 233 | 241 | 225 | 225 | 2,156,000 |
| 2000/01/11 | 220 | 240 | 215 | 233 | 1,869,000 |
| 2000/01/07 | 211 | 215 | 210 | 212 | 593,000 |
| 2000/01/06 | 206 | 210 | 205 | 207 | 823,000 |
| 2000/01/05 | 197 | 206 | 197 | 201 | 696,000 |
| 2000/01/04 | 199 | 201 | 197 | 197 | 177,000 |