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 |
|---|---|---|---|---|---|
| 2002/12/30 | 163 | 165 | 160 | 165 | 509,000 |
| 2002/12/27 | 165 | 165 | 161 | 164 | 640,000 |
| 2002/12/26 | 153 | 164 | 153 | 164 | 650,000 |
| 2002/12/25 | 157 | 158 | 151 | 152 | 506,000 |
| 2002/12/24 | 154 | 160 | 153 | 158 | 708,000 |
| 2002/12/20 | 153 | 155 | 151 | 152 | 784,000 |
| 2002/12/19 | 145 | 153 | 144 | 152 | 1,481,000 |
| 2002/12/18 | 150 | 152 | 145 | 145 | 1,285,000 |
| 2002/12/17 | 154 | 156 | 153 | 155 | 494,000 |
| 2002/12/16 | 156 | 156 | 150 | 152 | 1,390,000 |
| 2002/12/13 | 157 | 160 | 157 | 158 | 1,098,000 |
| 2002/12/12 | 165 | 167 | 163 | 167 | 307,000 |
| 2002/12/11 | 163 | 169 | 161 | 165 | 1,357,000 |
| 2002/12/10 | 157 | 163 | 157 | 161 | 785,000 |
| 2002/12/09 | 160 | 163 | 157 | 158 | 1,077,000 |
| 2002/12/06 | 157 | 161 | 156 | 161 | 611,000 |
| 2002/12/05 | 160 | 161 | 158 | 158 | 479,000 |
| 2002/12/04 | 163 | 165 | 159 | 160 | 747,000 |
| 2002/12/03 | 164 | 171 | 164 | 168 | 595,000 |
| 2002/12/02 | 170 | 171 | 166 | 168 | 418,000 |
| 2002/11/29 | 167 | 173 | 167 | 169 | 827,000 |
| 2002/11/28 | 166 | 170 | 165 | 166 | 1,352,000 |
| 2002/11/27 | 157 | 163 | 157 | 162 | 1,083,000 |
| 2002/11/26 | 163 | 165 | 159 | 159 | 722,000 |
| 2002/11/25 | 162 | 165 | 160 | 161 | 1,017,000 |
| 2002/11/22 | 159 | 164 | 156 | 159 | 1,315,000 |
| 2002/11/21 | 150 | 157 | 150 | 156 | 1,321,000 |
| 2002/11/20 | 143 | 150 | 141 | 147 | 1,094,000 |
| 2002/11/19 | 144 | 147 | 143 | 146 | 1,162,000 |
| 2002/11/18 | 148 | 148 | 141 | 144 | 989,000 |
| 2002/11/15 | 144 | 150 | 144 | 149 | 1,295,000 |
| 2002/11/14 | 143 | 146 | 140 | 140 | 1,084,000 |
| 2002/11/13 | 150 | 150 | 143 | 143 | 930,000 |
| 2002/11/12 | 145 | 148 | 145 | 147 | 1,067,000 |
| 2002/11/11 | 153 | 153 | 147 | 147 | 772,000 |
| 2002/11/08 | 153 | 155 | 152 | 152 | 613,000 |
| 2002/11/07 | 154 | 157 | 154 | 154 | 926,000 |
| 2002/11/06 | 154 | 157 | 152 | 156 | 3,590,000 |
| 2002/11/05 | 154 | 156 | 145 | 152 | 5,133,000 |
| 2002/11/01 | 145 | 152 | 144 | 150 | 3,621,000 |
| 2002/10/31 | 141 | 141 | 138 | 140 | 659,000 |
| 2002/10/30 | 139 | 142 | 138 | 140 | 416,000 |
| 2002/10/29 | 141 | 141 | 139 | 140 | 423,000 |
| 2002/10/28 | 141 | 142 | 138 | 141 | 955,000 |
| 2002/10/25 | 135 | 139 | 135 | 139 | 1,095,000 |
| 2002/10/24 | 143 | 143 | 136 | 138 | 820,000 |
| 2002/10/23 | 145 | 145 | 141 | 144 | 815,000 |
| 2002/10/22 | 154 | 154 | 147 | 147 | 475,000 |
| 2002/10/21 | 158 | 158 | 153 | 154 | 467,000 |
| 2002/10/18 | 159 | 160 | 155 | 155 | 842,000 |
| 2002/10/17 | 156 | 158 | 155 | 157 | 605,000 |
| 2002/10/16 | 158 | 159 | 156 | 156 | 959,000 |
| 2002/10/15 | 160 | 160 | 153 | 153 | 1,186,000 |
| 2002/10/11 | 152 | 156 | 151 | 155 | 575,000 |
| 2002/10/10 | 149 | 149 | 140 | 147 | 589,000 |
| 2002/10/09 | 157 | 158 | 149 | 149 | 1,042,000 |
| 2002/10/08 | 155 | 159 | 155 | 157 | 903,000 |
| 2002/10/07 | 167 | 167 | 159 | 159 | 685,000 |
| 2002/10/04 | 163 | 168 | 163 | 168 | 561,000 |
| 2002/10/03 | 171 | 171 | 165 | 165 | 742,000 |
| 2002/10/02 | 175 | 176 | 169 | 170 | 458,000 |
| 2002/10/01 | 176 | 176 | 172 | 173 | 493,000 |
| 2002/09/30 | 178 | 180 | 177 | 179 | 357,000 |
| 2002/09/27 | 178 | 182 | 176 | 181 | 1,665,000 |
| 2002/09/26 | 183 | 186 | 175 | 177 | 1,766,000 |
| 2002/09/25 | 182 | 186 | 181 | 182 | 502,000 |
| 2002/09/24 | 188 | 192 | 183 | 185 | 466,000 |
| 2002/09/20 | 195 | 195 | 192 | 192 | 597,000 |
| 2002/09/19 | 196 | 202 | 195 | 195 | 1,149,000 |
| 2002/09/18 | 198 | 198 | 190 | 193 | 586,000 |
| 2002/09/17 | 192 | 199 | 192 | 198 | 691,000 |
| 2002/09/13 | 192 | 192 | 187 | 188 | 997,000 |
| 2002/09/12 | 193 | 194 | 190 | 192 | 844,000 |
| 2002/09/11 | 193 | 196 | 191 | 193 | 602,000 |
| 2002/09/10 | 186 | 193 | 186 | 189 | 470,000 |
| 2002/09/09 | 186 | 189 | 185 | 186 | 735,000 |
| 2002/09/06 | 189 | 189 | 180 | 185 | 1,509,000 |
| 2002/09/05 | 194 | 195 | 190 | 192 | 682,000 |
| 2002/09/04 | 191 | 192 | 188 | 189 | 523,000 |
| 2002/09/03 | 198 | 199 | 194 | 194 | 453,000 |
| 2002/09/02 | 202 | 202 | 198 | 198 | 232,000 |
| 2002/08/30 | 206 | 207 | 200 | 201 | 682,000 |
| 2002/08/29 | 203 | 204 | 200 | 201 | 523,000 |
| 2002/08/28 | 210 | 212 | 207 | 207 | 332,000 |
| 2002/08/27 | 212 | 213 | 210 | 212 | 306,000 |
| 2002/08/26 | 207 | 213 | 207 | 210 | 539,000 |
| 2002/08/23 | 207 | 210 | 207 | 207 | 378,000 |
| 2002/08/22 | 199 | 208 | 198 | 208 | 654,000 |
| 2002/08/21 | 198 | 202 | 198 | 199 | 422,000 |
| 2002/08/20 | 200 | 201 | 197 | 197 | 607,000 |
| 2002/08/19 | 200 | 200 | 196 | 196 | 524,000 |
| 2002/08/16 | 198 | 200 | 198 | 199 | 404,000 |
| 2002/08/15 | 198 | 201 | 195 | 195 | 832,000 |
| 2002/08/14 | 196 | 200 | 194 | 196 | 593,000 |
| 2002/08/13 | 199 | 202 | 196 | 196 | 509,000 |
| 2002/08/12 | 208 | 208 | 200 | 200 | 466,000 |
| 2002/08/09 | 200 | 210 | 200 | 210 | 1,202,000 |
| 2002/08/08 | 198 | 201 | 196 | 197 | 602,000 |
| 2002/08/07 | 195 | 198 | 193 | 195 | 1,021,000 |
| 2002/08/06 | 193 | 197 | 190 | 191 | 912,000 |
| 2002/08/05 | 197 | 197 | 192 | 194 | 692,000 |
| 2002/08/02 | 203 | 204 | 198 | 198 | 991,000 |
| 2002/08/01 | 207 | 210 | 203 | 204 | 1,124,000 |
| 2002/07/31 | 209 | 210 | 202 | 202 | 514,000 |
| 2002/07/30 | 211 | 211 | 207 | 209 | 511,000 |
| 2002/07/29 | 205 | 206 | 202 | 202 | 843,000 |
| 2002/07/26 | 213 | 213 | 204 | 204 | 1,061,000 |
| 2002/07/25 | 222 | 222 | 214 | 214 | 798,000 |
| 2002/07/24 | 225 | 225 | 217 | 218 | 781,000 |
| 2002/07/23 | 226 | 227 | 223 | 225 | 576,000 |
| 2002/07/22 | 216 | 232 | 216 | 231 | 772,000 |
| 2002/07/19 | 235 | 235 | 230 | 231 | 601,000 |
| 2002/07/18 | 225 | 238 | 225 | 238 | 747,000 |
| 2002/07/17 | 223 | 229 | 222 | 225 | 824,000 |
| 2002/07/16 | 227 | 228 | 222 | 222 | 861,000 |
| 2002/07/15 | 228 | 228 | 222 | 222 | 590,000 |
| 2002/07/12 | 230 | 230 | 227 | 228 | 529,000 |
| 2002/07/11 | 234 | 234 | 226 | 227 | 691,000 |
| 2002/07/10 | 235 | 235 | 231 | 233 | 710,000 |
| 2002/07/09 | 223 | 232 | 223 | 232 | 1,035,000 |
| 2002/07/08 | 229 | 229 | 225 | 227 | 757,000 |
| 2002/07/05 | 225 | 226 | 222 | 224 | 470,000 |
| 2002/07/04 | 225 | 227 | 222 | 225 | 603,000 |
| 2002/07/03 | 217 | 230 | 217 | 226 | 1,088,000 |
| 2002/07/02 | 219 | 220 | 215 | 220 | 453,000 |
| 2002/07/01 | 222 | 223 | 218 | 221 | 422,000 |
| 2002/06/28 | 217 | 218 | 214 | 218 | 571,000 |
| 2002/06/27 | 210 | 215 | 210 | 210 | 1,013,000 |
| 2002/06/26 | 213 | 214 | 210 | 210 | 801,000 |
| 2002/06/25 | 214 | 220 | 214 | 217 | 1,146,000 |
| 2002/06/24 | 212 | 215 | 210 | 215 | 743,000 |
| 2002/06/21 | 216 | 216 | 214 | 215 | 446,000 |
| 2002/06/20 | 213 | 217 | 211 | 216 | 908,000 |
| 2002/06/19 | 223 | 223 | 214 | 216 | 925,000 |
| 2002/06/18 | 218 | 224 | 216 | 224 | 1,478,000 |
| 2002/06/17 | 224 | 225 | 215 | 215 | 1,069,000 |
| 2002/06/14 | 222 | 230 | 222 | 225 | 2,075,000 |
| 2002/06/13 | 234 | 235 | 228 | 229 | 590,000 |
| 2002/06/12 | 239 | 239 | 232 | 234 | 855,000 |
| 2002/06/11 | 239 | 242 | 237 | 239 | 727,000 |
| 2002/06/10 | 241 | 245 | 241 | 241 | 436,000 |
| 2002/06/07 | 241 | 246 | 236 | 246 | 1,154,000 |
| 2002/06/06 | 250 | 254 | 243 | 243 | 1,302,000 |
| 2002/06/05 | 249 | 250 | 245 | 249 | 1,091,000 |
| 2002/06/04 | 250 | 251 | 245 | 249 | 993,000 |
| 2002/06/03 | 255 | 256 | 249 | 249 | 1,380,000 |
| 2002/05/31 | 250 | 254 | 249 | 253 | 862,000 |
| 2002/05/30 | 252 | 253 | 249 | 250 | 475,000 |
| 2002/05/29 | 256 | 256 | 251 | 254 | 839,000 |
| 2002/05/28 | 262 | 263 | 256 | 258 | 818,000 |
| 2002/05/27 | 265 | 268 | 264 | 264 | 740,000 |
| 2002/05/24 | 269 | 269 | 260 | 267 | 917,000 |
| 2002/05/23 | 262 | 268 | 260 | 267 | 1,071,000 |
| 2002/05/22 | 264 | 267 | 258 | 258 | 1,593,000 |
| 2002/05/21 | 261 | 265 | 260 | 262 | 740,000 |
| 2002/05/20 | 256 | 270 | 253 | 265 | 1,303,000 |
| 2002/05/17 | 258 | 259 | 251 | 251 | 1,056,000 |
| 2002/05/16 | 254 | 256 | 251 | 255 | 925,000 |
| 2002/05/15 | 252 | 257 | 251 | 256 | 1,213,000 |
| 2002/05/14 | 253 | 254 | 245 | 250 | 971,000 |
| 2002/05/13 | 260 | 260 | 248 | 248 | 1,090,000 |
| 2002/05/10 | 259 | 263 | 256 | 260 | 1,484,000 |
| 2002/05/09 | 261 | 263 | 256 | 257 | 1,074,000 |
| 2002/05/08 | 265 | 266 | 256 | 256 | 1,092,000 |
| 2002/05/07 | 271 | 274 | 262 | 263 | 1,540,000 |
| 2002/05/02 | 259 | 276 | 258 | 276 | 3,789,000 |
| 2002/05/01 | 254 | 258 | 253 | 256 | 1,026,000 |
| 2002/04/30 | 256 | 257 | 250 | 252 | 1,169,000 |
| 2002/04/26 | 262 | 266 | 260 | 261 | 1,144,000 |
| 2002/04/25 | 270 | 271 | 265 | 269 | 3,096,000 |
| 2002/04/24 | 274 | 280 | 271 | 276 | 12,176,000 |
| 2002/04/23 | 240 | 259 | 240 | 259 | 3,122,000 |
| 2002/04/22 | 243 | 249 | 242 | 242 | 2,761,000 |
| 2002/04/19 | 239 | 239 | 233 | 237 | 941,000 |
| 2002/04/18 | 228 | 241 | 225 | 239 | 2,330,000 |
| 2002/04/17 | 233 | 233 | 223 | 228 | 1,135,000 |
| 2002/04/16 | 220 | 228 | 220 | 228 | 656,000 |
| 2002/04/15 | 225 | 225 | 220 | 224 | 392,000 |
| 2002/04/12 | 223 | 226 | 220 | 226 | 663,000 |
| 2002/04/11 | 230 | 230 | 223 | 223 | 414,000 |
| 2002/04/10 | 224 | 229 | 223 | 229 | 624,000 |
| 2002/04/09 | 233 | 234 | 223 | 223 | 714,000 |
| 2002/04/08 | 239 | 239 | 231 | 235 | 599,000 |
| 2002/04/05 | 235 | 238 | 232 | 235 | 897,000 |
| 2002/04/04 | 226 | 236 | 226 | 233 | 1,301,000 |
| 2002/04/03 | 219 | 232 | 215 | 231 | 1,600,000 |
| 2002/04/02 | 214 | 222 | 208 | 220 | 1,150,000 |
| 2002/04/01 | 215 | 219 | 212 | 214 | 460,000 |
| 2002/03/29 | 221 | 223 | 212 | 214 | 569,000 |
| 2002/03/28 | 223 | 225 | 220 | 220 | 784,000 |
| 2002/03/27 | 220 | 228 | 220 | 222 | 922,000 |
| 2002/03/26 | 220 | 224 | 220 | 224 | 791,000 |
| 2002/03/25 | 232 | 232 | 219 | 227 | 917,000 |
| 2002/03/22 | 231 | 233 | 227 | 228 | 1,277,000 |
| 2002/03/20 | 230 | 235 | 228 | 230 | 1,851,000 |
| 2002/03/19 | 240 | 242 | 238 | 242 | 506,000 |
| 2002/03/18 | 243 | 247 | 240 | 240 | 779,000 |
| 2002/03/15 | 237 | 243 | 236 | 239 | 2,196,000 |
| 2002/03/14 | 222 | 234 | 221 | 233 | 1,319,000 |
| 2002/03/13 | 235 | 236 | 222 | 224 | 1,529,000 |
| 2002/03/12 | 238 | 240 | 234 | 234 | 1,477,000 |
| 2002/03/11 | 237 | 242 | 232 | 233 | 1,574,000 |
| 2002/03/08 | 233 | 239 | 233 | 237 | 2,572,000 |
| 2002/03/07 | 247 | 247 | 237 | 241 | 1,109,000 |
| 2002/03/06 | 246 | 248 | 243 | 243 | 470,000 |
| 2002/03/05 | 250 | 250 | 240 | 246 | 1,030,000 |
| 2002/03/04 | 253 | 259 | 248 | 248 | 1,863,000 |
| 2002/03/01 | 238 | 249 | 232 | 249 | 1,419,000 |
| 2002/02/28 | 228 | 239 | 228 | 233 | 1,679,000 |
| 2002/02/27 | 219 | 226 | 219 | 226 | 650,000 |
| 2002/02/26 | 222 | 225 | 218 | 222 | 492,000 |
| 2002/02/25 | 229 | 230 | 220 | 225 | 1,316,000 |
| 2002/02/22 | 221 | 224 | 218 | 224 | 1,586,000 |
| 2002/02/21 | 216 | 222 | 216 | 221 | 576,000 |
| 2002/02/20 | 214 | 216 | 213 | 215 | 638,000 |
| 2002/02/19 | 227 | 228 | 217 | 219 | 664,000 |
| 2002/02/18 | 228 | 233 | 225 | 228 | 775,000 |
| 2002/02/15 | 225 | 230 | 221 | 228 | 884,000 |
| 2002/02/14 | 227 | 230 | 223 | 224 | 1,133,000 |
| 2002/02/13 | 217 | 228 | 217 | 224 | 860,000 |
| 2002/02/12 | 219 | 223 | 218 | 222 | 1,881,000 |
| 2002/02/08 | 214 | 226 | 214 | 218 | 2,380,000 |
| 2002/02/07 | 201 | 215 | 201 | 214 | 2,674,000 |
| 2002/02/06 | 190 | 201 | 190 | 200 | 1,099,000 |
| 2002/02/05 | 195 | 195 | 189 | 190 | 977,000 |
| 2002/02/04 | 202 | 203 | 196 | 196 | 545,000 |
| 2002/02/01 | 198 | 203 | 196 | 202 | 406,000 |
| 2002/01/31 | 199 | 201 | 198 | 198 | 306,000 |
| 2002/01/30 | 198 | 199 | 196 | 198 | 403,000 |
| 2002/01/29 | 208 | 208 | 199 | 201 | 980,000 |
| 2002/01/28 | 205 | 208 | 204 | 205 | 600,000 |
| 2002/01/25 | 208 | 208 | 201 | 205 | 961,000 |
| 2002/01/24 | 209 | 212 | 206 | 208 | 657,000 |
| 2002/01/23 | 210 | 212 | 202 | 208 | 1,957,000 |
| 2002/01/22 | 210 | 215 | 209 | 214 | 1,601,000 |
| 2002/01/21 | 200 | 207 | 200 | 206 | 579,000 |
| 2002/01/18 | 198 | 203 | 196 | 203 | 1,143,000 |
| 2002/01/17 | 190 | 199 | 190 | 194 | 1,303,000 |
| 2002/01/16 | 187 | 192 | 187 | 190 | 1,087,000 |
| 2002/01/15 | 190 | 194 | 190 | 190 | 888,000 |
| 2002/01/11 | 194 | 196 | 190 | 190 | 1,804,000 |
| 2002/01/10 | 193 | 195 | 191 | 191 | 719,000 |
| 2002/01/09 | 194 | 195 | 189 | 193 | 1,190,000 |
| 2002/01/08 | 193 | 196 | 193 | 194 | 1,106,000 |
| 2002/01/07 | 192 | 198 | 191 | 192 | 2,133,000 |
| 2002/01/04 | 188 | 188 | 185 | 185 | 388,000 |