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 |
|---|---|---|---|---|---|
| 2001/12/28 | 182 | 188 | 180 | 183 | 764,000 |
| 2001/12/27 | 178 | 180 | 175 | 180 | 1,294,000 |
| 2001/12/26 | 178 | 180 | 173 | 175 | 2,395,000 |
| 2001/12/25 | 186 | 188 | 180 | 188 | 1,345,000 |
| 2001/12/21 | 176 | 183 | 174 | 181 | 1,739,000 |
| 2001/12/20 | 171 | 173 | 166 | 171 | 3,069,000 |
| 2001/12/19 | 181 | 181 | 162 | 170 | 2,427,000 |
| 2001/12/18 | 194 | 199 | 178 | 184 | 1,972,000 |
| 2001/12/17 | 194 | 217 | 190 | 190 | 4,441,000 |
| 2001/12/14 | 188 | 194 | 188 | 189 | 2,422,000 |
| 2001/12/13 | 210 | 210 | 189 | 198 | 1,918,000 |
| 2001/12/12 | 206 | 212 | 206 | 209 | 725,000 |
| 2001/12/11 | 215 | 215 | 203 | 206 | 718,000 |
| 2001/12/10 | 211 | 219 | 210 | 210 | 698,000 |
| 2001/12/07 | 221 | 221 | 210 | 210 | 1,587,000 |
| 2001/12/06 | 223 | 227 | 221 | 224 | 1,084,000 |
| 2001/12/05 | 229 | 230 | 222 | 222 | 768,000 |
| 2001/12/04 | 227 | 227 | 224 | 227 | 310,000 |
| 2001/12/03 | 233 | 235 | 225 | 227 | 480,000 |
| 2001/11/30 | 230 | 238 | 227 | 238 | 619,000 |
| 2001/11/29 | 227 | 228 | 221 | 228 | 553,000 |
| 2001/11/28 | 234 | 235 | 229 | 229 | 532,000 |
| 2001/11/27 | 232 | 241 | 232 | 235 | 1,998,000 |
| 2001/11/26 | 225 | 231 | 225 | 227 | 1,550,000 |
| 2001/11/22 | 227 | 227 | 224 | 225 | 1,257,000 |
| 2001/11/21 | 226 | 230 | 224 | 226 | 762,000 |
| 2001/11/20 | 234 | 235 | 230 | 232 | 575,000 |
| 2001/11/19 | 222 | 230 | 221 | 229 | 865,000 |
| 2001/11/16 | 226 | 232 | 226 | 226 | 386,000 |
| 2001/11/15 | 222 | 230 | 222 | 230 | 657,000 |
| 2001/11/14 | 228 | 230 | 221 | 221 | 383,000 |
| 2001/11/13 | 232 | 232 | 225 | 228 | 312,000 |
| 2001/11/12 | 235 | 238 | 229 | 232 | 448,000 |
| 2001/11/09 | 238 | 238 | 231 | 232 | 323,000 |
| 2001/11/08 | 235 | 238 | 230 | 238 | 885,000 |
| 2001/11/07 | 246 | 247 | 230 | 235 | 2,804,000 |
| 2001/11/06 | 249 | 249 | 241 | 241 | 3,076,000 |
| 2001/11/05 | 260 | 272 | 257 | 263 | 4,326,000 |
| 2001/11/02 | 245 | 254 | 243 | 250 | 3,111,000 |
| 2001/11/01 | 242 | 248 | 241 | 241 | 2,188,000 |
| 2001/10/31 | 237 | 242 | 236 | 240 | 1,061,000 |
| 2001/10/30 | 229 | 242 | 225 | 238 | 1,885,000 |
| 2001/10/29 | 244 | 246 | 230 | 230 | 1,526,000 |
| 2001/10/26 | 240 | 242 | 237 | 239 | 1,426,000 |
| 2001/10/25 | 236 | 236 | 230 | 235 | 1,097,000 |
| 2001/10/24 | 233 | 239 | 232 | 235 | 2,814,000 |
| 2001/10/23 | 217 | 229 | 216 | 229 | 2,700,000 |
| 2001/10/22 | 209 | 216 | 207 | 212 | 1,426,000 |
| 2001/10/19 | 205 | 206 | 203 | 205 | 1,191,000 |
| 2001/10/18 | 210 | 213 | 204 | 206 | 1,945,000 |
| 2001/10/17 | 214 | 214 | 211 | 213 | 911,000 |
| 2001/10/16 | 219 | 219 | 206 | 213 | 2,547,000 |
| 2001/10/15 | 218 | 219 | 215 | 219 | 1,015,000 |
| 2001/10/12 | 216 | 218 | 213 | 218 | 1,414,000 |
| 2001/10/11 | 216 | 216 | 211 | 213 | 1,432,000 |
| 2001/10/10 | 216 | 216 | 213 | 213 | 541,000 |
| 2001/10/09 | 221 | 222 | 216 | 219 | 544,000 |
| 2001/10/05 | 232 | 232 | 224 | 226 | 980,000 |
| 2001/10/04 | 232 | 236 | 229 | 232 | 693,000 |
| 2001/10/03 | 239 | 242 | 232 | 232 | 1,074,000 |
| 2001/10/02 | 236 | 243 | 234 | 234 | 1,787,000 |
| 2001/10/01 | 226 | 234 | 220 | 234 | 1,129,000 |
| 2001/09/28 | 222 | 226 | 218 | 226 | 516,000 |
| 2001/09/27 | 210 | 223 | 210 | 222 | 1,519,000 |
| 2001/09/26 | 224 | 224 | 211 | 218 | 748,000 |
| 2001/09/25 | 226 | 226 | 212 | 215 | 699,000 |
| 2001/09/21 | 211 | 215 | 209 | 212 | 1,293,000 |
| 2001/09/20 | 214 | 222 | 213 | 215 | 1,472,000 |
| 2001/09/19 | 210 | 213 | 208 | 212 | 3,079,000 |
| 2001/09/18 | 216 | 222 | 210 | 213 | 2,571,000 |
| 2001/09/17 | 234 | 234 | 220 | 221 | 508,000 |
| 2001/09/14 | 234 | 238 | 228 | 238 | 1,726,000 |
| 2001/09/13 | 228 | 229 | 218 | 225 | 1,440,000 |
| 2001/09/12 | 200 | 229 | 200 | 223 | 981,000 |
| 2001/09/11 | 248 | 248 | 226 | 230 | 2,710,000 |
| 2001/09/10 | 252 | 259 | 249 | 249 | 1,496,000 |
| 2001/09/07 | 250 | 262 | 250 | 262 | 2,982,000 |
| 2001/09/06 | 255 | 260 | 250 | 255 | 1,779,000 |
| 2001/09/05 | 252 | 263 | 249 | 263 | 2,656,000 |
| 2001/09/04 | 280 | 280 | 244 | 262 | 6,106,000 |
| 2001/09/03 | 271 | 271 | 271 | 271 | 390,000 |
| 2001/08/31 | 345 | 355 | 344 | 351 | 1,479,000 |
| 2001/08/30 | 355 | 355 | 348 | 354 | 746,000 |
| 2001/08/29 | 346 | 359 | 346 | 353 | 1,408,000 |
| 2001/08/28 | 356 | 358 | 345 | 350 | 940,000 |
| 2001/08/27 | 376 | 376 | 351 | 353 | 1,124,000 |
| 2001/08/24 | 378 | 381 | 373 | 376 | 1,575,000 |
| 2001/08/23 | 375 | 380 | 371 | 372 | 1,441,000 |
| 2001/08/22 | 371 | 380 | 371 | 374 | 723,000 |
| 2001/08/21 | 376 | 378 | 371 | 376 | 705,000 |
| 2001/08/20 | 380 | 385 | 376 | 376 | 777,000 |
| 2001/08/17 | 385 | 389 | 376 | 389 | 1,015,000 |
| 2001/08/16 | 389 | 394 | 380 | 385 | 1,000,000 |
| 2001/08/15 | 400 | 403 | 393 | 399 | 1,017,000 |
| 2001/08/14 | 387 | 402 | 386 | 395 | 1,766,000 |
| 2001/08/13 | 390 | 392 | 378 | 388 | 1,055,000 |
| 2001/08/10 | 391 | 397 | 381 | 385 | 1,223,000 |
| 2001/08/09 | 400 | 409 | 392 | 397 | 620,000 |
| 2001/08/08 | 410 | 413 | 404 | 408 | 379,000 |
| 2001/08/07 | 405 | 415 | 403 | 414 | 483,000 |
| 2001/08/06 | 418 | 420 | 409 | 415 | 496,000 |
| 2001/08/03 | 420 | 424 | 409 | 416 | 540,000 |
| 2001/08/02 | 411 | 424 | 411 | 421 | 684,000 |
| 2001/08/01 | 406 | 413 | 401 | 409 | 1,051,000 |
| 2001/07/31 | 400 | 405 | 398 | 404 | 587,000 |
| 2001/07/30 | 412 | 413 | 396 | 396 | 375,000 |
| 2001/07/27 | 410 | 414 | 402 | 409 | 959,000 |
| 2001/07/26 | 401 | 409 | 396 | 400 | 857,000 |
| 2001/07/25 | 396 | 418 | 393 | 394 | 1,395,000 |
| 2001/07/24 | 395 | 406 | 392 | 405 | 1,019,000 |
| 2001/07/23 | 408 | 410 | 395 | 406 | 1,694,000 |
| 2001/07/19 | 415 | 417 | 408 | 416 | 1,240,000 |
| 2001/07/18 | 427 | 431 | 408 | 413 | 2,312,000 |
| 2001/07/17 | 441 | 445 | 436 | 437 | 901,000 |
| 2001/07/16 | 450 | 455 | 446 | 450 | 497,000 |
| 2001/07/13 | 455 | 456 | 447 | 452 | 1,580,000 |
| 2001/07/12 | 454 | 454 | 443 | 450 | 1,125,000 |
| 2001/07/11 | 450 | 459 | 442 | 449 | 2,370,000 |
| 2001/07/10 | 453 | 462 | 447 | 456 | 2,483,000 |
| 2001/07/09 | 454 | 460 | 446 | 458 | 3,757,000 |
| 2001/07/06 | 424 | 448 | 423 | 447 | 5,385,000 |
| 2001/07/05 | 445 | 447 | 425 | 434 | 4,389,000 |
| 2001/07/04 | 471 | 475 | 447 | 460 | 3,018,000 |
| 2001/07/03 | 490 | 490 | 465 | 475 | 2,654,000 |
| 2001/07/02 | 499 | 499 | 487 | 497 | 899,000 |
| 2001/06/29 | 499 | 502 | 491 | 501 | 1,858,000 |
| 2001/06/28 | 518 | 521 | 495 | 499 | 4,013,000 |
| 2001/06/27 | 489 | 518 | 483 | 509 | 4,901,000 |
| 2001/06/26 | 485 | 494 | 485 | 490 | 885,000 |
| 2001/06/25 | 485 | 498 | 483 | 485 | 1,100,000 |
| 2001/06/22 | 484 | 493 | 483 | 485 | 2,111,000 |
| 2001/06/21 | 500 | 502 | 476 | 479 | 3,172,000 |
| 2001/06/20 | 482 | 501 | 481 | 482 | 3,467,000 |
| 2001/06/19 | 470 | 480 | 468 | 477 | 2,046,000 |
| 2001/06/18 | 464 | 470 | 462 | 469 | 1,120,000 |
| 2001/06/15 | 469 | 474 | 458 | 464 | 1,527,000 |
| 2001/06/14 | 458 | 485 | 458 | 470 | 2,240,000 |
| 2001/06/13 | 474 | 474 | 462 | 463 | 2,399,000 |
| 2001/06/12 | 489 | 497 | 475 | 475 | 5,049,000 |
| 2001/06/11 | 471 | 490 | 471 | 484 | 2,889,000 |
| 2001/06/08 | 475 | 481 | 471 | 471 | 2,663,000 |
| 2001/06/07 | 473 | 483 | 470 | 475 | 4,644,000 |
| 2001/06/06 | 462 | 476 | 457 | 473 | 5,002,000 |
| 2001/06/05 | 455 | 463 | 451 | 456 | 5,913,000 |
| 2001/06/04 | 440 | 450 | 436 | 450 | 3,199,000 |
| 2001/06/01 | 434 | 441 | 428 | 434 | 2,726,000 |
| 2001/05/31 | 418 | 434 | 414 | 431 | 3,378,000 |
| 2001/05/30 | 419 | 424 | 415 | 421 | 1,563,000 |
| 2001/05/29 | 427 | 432 | 421 | 425 | 4,075,000 |
| 2001/05/28 | 413 | 430 | 411 | 427 | 14,135,000 |
| 2001/05/25 | 385 | 392 | 380 | 386 | 1,090,000 |
| 2001/05/24 | 386 | 392 | 378 | 380 | 1,425,000 |
| 2001/05/23 | 386 | 393 | 382 | 390 | 1,301,000 |
| 2001/05/22 | 379 | 389 | 379 | 385 | 1,045,000 |
| 2001/05/21 | 370 | 377 | 367 | 374 | 789,000 |
| 2001/05/18 | 365 | 374 | 361 | 365 | 1,526,000 |
| 2001/05/17 | 369 | 375 | 368 | 375 | 1,219,000 |
| 2001/05/16 | 380 | 382 | 371 | 374 | 869,000 |
| 2001/05/15 | 372 | 382 | 371 | 377 | 1,456,000 |
| 2001/05/14 | 383 | 384 | 371 | 371 | 661,000 |
| 2001/05/11 | 395 | 395 | 383 | 384 | 734,000 |
| 2001/05/10 | 384 | 391 | 384 | 390 | 1,120,000 |
| 2001/05/09 | 385 | 395 | 380 | 394 | 1,416,000 |
| 2001/05/08 | 398 | 399 | 390 | 395 | 794,000 |
| 2001/05/07 | 407 | 407 | 396 | 403 | 1,217,000 |
| 2001/05/02 | 408 | 408 | 398 | 402 | 1,162,000 |
| 2001/05/01 | 401 | 408 | 396 | 408 | 1,379,000 |
| 2001/04/27 | 390 | 399 | 380 | 399 | 2,716,000 |
| 2001/04/26 | 404 | 407 | 395 | 396 | 2,648,000 |
| 2001/04/25 | 398 | 413 | 396 | 399 | 3,492,000 |
| 2001/04/24 | 394 | 394 | 388 | 393 | 831,000 |
| 2001/04/23 | 400 | 404 | 394 | 396 | 980,000 |
| 2001/04/20 | 400 | 409 | 395 | 397 | 2,477,000 |
| 2001/04/19 | 394 | 399 | 383 | 389 | 972,000 |
| 2001/04/18 | 395 | 400 | 390 | 394 | 1,056,000 |
| 2001/04/17 | 391 | 399 | 382 | 386 | 1,116,000 |
| 2001/04/16 | 400 | 415 | 396 | 396 | 3,921,000 |
| 2001/04/13 | 387 | 406 | 387 | 402 | 3,740,000 |
| 2001/04/12 | 385 | 392 | 382 | 382 | 2,503,000 |
| 2001/04/11 | 392 | 395 | 380 | 380 | 3,112,000 |
| 2001/04/10 | 385 | 414 | 377 | 392 | 11,205,000 |
| 2001/04/09 | 350 | 356 | 349 | 350 | 1,077,000 |
| 2001/04/06 | 363 | 363 | 350 | 359 | 1,005,000 |
| 2001/04/05 | 337 | 365 | 337 | 353 | 3,305,000 |
| 2001/04/04 | 330 | 339 | 330 | 334 | 600,000 |
| 2001/04/03 | 326 | 339 | 326 | 335 | 559,000 |
| 2001/04/02 | 331 | 335 | 321 | 321 | 532,000 |
| 2001/03/30 | 341 | 341 | 331 | 331 | 471,000 |
| 2001/03/29 | 336 | 341 | 336 | 336 | 685,000 |
| 2001/03/28 | 341 | 343 | 335 | 336 | 504,000 |
| 2001/03/27 | 342 | 343 | 332 | 341 | 517,000 |
| 2001/03/26 | 332 | 340 | 331 | 340 | 598,000 |
| 2001/03/23 | 334 | 334 | 326 | 332 | 357,000 |
| 2001/03/22 | 329 | 335 | 322 | 325 | 656,000 |
| 2001/03/21 | 315 | 327 | 313 | 327 | 782,000 |
| 2001/03/19 | 316 | 322 | 316 | 320 | 480,000 |
| 2001/03/16 | 319 | 323 | 306 | 306 | 745,000 |
| 2001/03/15 | 302 | 324 | 297 | 324 | 796,000 |
| 2001/03/14 | 317 | 325 | 310 | 312 | 559,000 |
| 2001/03/13 | 317 | 321 | 293 | 314 | 814,000 |
| 2001/03/12 | 337 | 342 | 328 | 332 | 1,316,000 |
| 2001/03/09 | 325 | 344 | 322 | 339 | 3,244,000 |
| 2001/03/08 | 319 | 325 | 318 | 320 | 933,000 |
| 2001/03/07 | 329 | 331 | 320 | 324 | 1,223,000 |
| 2001/03/06 | 320 | 324 | 318 | 320 | 915,000 |
| 2001/03/05 | 326 | 330 | 322 | 323 | 417,000 |
| 2001/03/02 | 335 | 335 | 315 | 326 | 964,000 |
| 2001/03/01 | 338 | 338 | 331 | 336 | 884,000 |
| 2001/02/28 | 343 | 344 | 335 | 336 | 1,322,000 |
| 2001/02/27 | 330 | 344 | 327 | 344 | 1,312,000 |
| 2001/02/26 | 324 | 331 | 322 | 325 | 615,000 |
| 2001/02/23 | 318 | 321 | 318 | 321 | 642,000 |
| 2001/02/22 | 320 | 325 | 316 | 324 | 713,000 |
| 2001/02/21 | 320 | 324 | 314 | 324 | 956,000 |
| 2001/02/20 | 320 | 329 | 320 | 323 | 361,000 |
| 2001/02/19 | 322 | 325 | 320 | 324 | 340,000 |
| 2001/02/16 | 325 | 328 | 321 | 327 | 504,000 |
| 2001/02/15 | 329 | 333 | 327 | 328 | 441,000 |
| 2001/02/14 | 323 | 333 | 323 | 330 | 602,000 |
| 2001/02/13 | 321 | 327 | 320 | 327 | 375,000 |
| 2001/02/09 | 321 | 325 | 321 | 324 | 340,000 |
| 2001/02/08 | 320 | 330 | 320 | 330 | 603,000 |
| 2001/02/07 | 324 | 324 | 320 | 323 | 393,000 |
| 2001/02/06 | 331 | 333 | 327 | 330 | 596,000 |
| 2001/02/05 | 340 | 340 | 325 | 326 | 567,000 |
| 2001/02/02 | 336 | 341 | 328 | 339 | 1,495,000 |
| 2001/02/01 | 340 | 343 | 323 | 326 | 1,757,000 |
| 2001/01/31 | 341 | 351 | 329 | 335 | 3,355,000 |
| 2001/01/30 | 311 | 321 | 307 | 321 | 1,349,000 |
| 2001/01/29 | 291 | 318 | 290 | 311 | 867,000 |
| 2001/01/26 | 290 | 292 | 290 | 292 | 248,000 |
| 2001/01/25 | 291 | 295 | 290 | 293 | 319,000 |
| 2001/01/24 | 295 | 299 | 293 | 294 | 489,000 |
| 2001/01/23 | 297 | 300 | 292 | 295 | 549,000 |
| 2001/01/22 | 301 | 305 | 291 | 298 | 710,000 |
| 2001/01/19 | 301 | 303 | 294 | 296 | 766,000 |
| 2001/01/18 | 277 | 295 | 276 | 295 | 1,300,000 |
| 2001/01/17 | 277 | 283 | 271 | 282 | 1,127,000 |
| 2001/01/16 | 295 | 302 | 278 | 282 | 1,728,000 |
| 2001/01/15 | 296 | 299 | 292 | 299 | 325,000 |
| 2001/01/12 | 281 | 293 | 281 | 291 | 1,385,000 |
| 2001/01/11 | 297 | 303 | 286 | 291 | 1,064,000 |
| 2001/01/10 | 311 | 313 | 298 | 307 | 601,000 |
| 2001/01/09 | 313 | 317 | 309 | 316 | 635,000 |
| 2001/01/05 | 338 | 341 | 320 | 325 | 931,000 |
| 2001/01/04 | 345 | 345 | 337 | 338 | 336,000 |