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 |
|---|---|---|---|---|---|
| 2003/12/30 | 363 | 367 | 363 | 365 | 527,000 |
| 2003/12/29 | 361 | 368 | 358 | 359 | 622,000 |
| 2003/12/26 | 342 | 362 | 342 | 362 | 733,000 |
| 2003/12/25 | 342 | 345 | 340 | 345 | 230,000 |
| 2003/12/24 | 348 | 348 | 344 | 345 | 177,000 |
| 2003/12/22 | 347 | 350 | 344 | 346 | 547,000 |
| 2003/12/19 | 349 | 350 | 342 | 342 | 655,000 |
| 2003/12/18 | 346 | 347 | 342 | 347 | 626,000 |
| 2003/12/17 | 345 | 349 | 341 | 346 | 808,000 |
| 2003/12/16 | 348 | 348 | 341 | 345 | 503,000 |
| 2003/12/15 | 349 | 355 | 348 | 348 | 994,000 |
| 2003/12/12 | 354 | 354 | 346 | 347 | 1,505,000 |
| 2003/12/11 | 346 | 346 | 337 | 338 | 855,000 |
| 2003/12/10 | 340 | 340 | 328 | 336 | 767,000 |
| 2003/12/09 | 346 | 348 | 336 | 339 | 614,000 |
| 2003/12/08 | 346 | 353 | 337 | 342 | 766,000 |
| 2003/12/05 | 347 | 355 | 345 | 355 | 2,130,000 |
| 2003/12/04 | 345 | 348 | 341 | 341 | 626,000 |
| 2003/12/03 | 336 | 343 | 335 | 341 | 591,000 |
| 2003/12/02 | 338 | 346 | 332 | 334 | 1,033,000 |
| 2003/12/01 | 312 | 336 | 312 | 335 | 975,000 |
| 2003/11/28 | 333 | 334 | 323 | 327 | 831,000 |
| 2003/11/27 | 344 | 344 | 336 | 337 | 967,000 |
| 2003/11/26 | 321 | 342 | 321 | 337 | 2,481,000 |
| 2003/11/25 | 320 | 326 | 317 | 325 | 1,310,000 |
| 2003/11/21 | 307 | 319 | 307 | 315 | 1,224,000 |
| 2003/11/20 | 317 | 318 | 308 | 311 | 1,789,000 |
| 2003/11/19 | 306 | 323 | 302 | 312 | 2,391,000 |
| 2003/11/18 | 323 | 325 | 316 | 325 | 1,879,000 |
| 2003/11/17 | 322 | 328 | 321 | 322 | 1,186,000 |
| 2003/11/14 | 338 | 345 | 336 | 339 | 653,000 |
| 2003/11/13 | 341 | 345 | 335 | 341 | 1,024,000 |
| 2003/11/12 | 347 | 355 | 335 | 339 | 2,712,000 |
| 2003/11/11 | 360 | 360 | 345 | 352 | 2,441,000 |
| 2003/11/10 | 358 | 372 | 351 | 370 | 2,340,000 |
| 2003/11/07 | 359 | 369 | 350 | 357 | 1,585,000 |
| 2003/11/06 | 364 | 364 | 350 | 357 | 3,353,000 |
| 2003/11/05 | 354 | 369 | 354 | 364 | 9,794,000 |
| 2003/11/04 | 319 | 327 | 317 | 326 | 3,059,000 |
| 2003/10/31 | 315 | 320 | 305 | 311 | 2,122,000 |
| 2003/10/30 | 301 | 314 | 301 | 310 | 1,295,000 |
| 2003/10/29 | 300 | 309 | 298 | 306 | 1,648,000 |
| 2003/10/28 | 291 | 294 | 290 | 290 | 573,000 |
| 2003/10/27 | 291 | 295 | 287 | 289 | 671,000 |
| 2003/10/24 | 288 | 291 | 283 | 286 | 1,343,000 |
| 2003/10/23 | 297 | 299 | 283 | 286 | 2,046,000 |
| 2003/10/22 | 309 | 309 | 300 | 303 | 872,000 |
| 2003/10/21 | 310 | 310 | 302 | 308 | 1,310,000 |
| 2003/10/20 | 303 | 304 | 296 | 303 | 1,396,000 |
| 2003/10/17 | 298 | 306 | 296 | 303 | 1,943,000 |
| 2003/10/16 | 297 | 299 | 292 | 297 | 1,448,000 |
| 2003/10/15 | 295 | 301 | 291 | 296 | 1,803,000 |
| 2003/10/14 | 297 | 298 | 292 | 294 | 1,104,000 |
| 2003/10/10 | 291 | 296 | 291 | 293 | 1,427,000 |
| 2003/10/09 | 294 | 297 | 288 | 291 | 1,214,000 |
| 2003/10/08 | 301 | 301 | 293 | 294 | 2,352,000 |
| 2003/10/07 | 308 | 311 | 303 | 307 | 1,476,000 |
| 2003/10/06 | 319 | 320 | 312 | 312 | 690,000 |
| 2003/10/03 | 310 | 315 | 310 | 314 | 488,000 |
| 2003/10/02 | 312 | 318 | 310 | 313 | 703,000 |
| 2003/10/01 | 308 | 318 | 306 | 310 | 849,000 |
| 2003/09/30 | 298 | 319 | 297 | 313 | 1,364,000 |
| 2003/09/29 | 303 | 304 | 296 | 296 | 680,000 |
| 2003/09/26 | 305 | 310 | 299 | 308 | 645,000 |
| 2003/09/25 | 307 | 312 | 301 | 305 | 1,643,000 |
| 2003/09/24 | 308 | 311 | 291 | 302 | 2,275,000 |
| 2003/09/22 | 321 | 322 | 312 | 318 | 827,000 |
| 2003/09/19 | 324 | 326 | 316 | 325 | 1,518,000 |
| 2003/09/18 | 315 | 329 | 315 | 325 | 4,915,000 |
| 2003/09/17 | 318 | 318 | 310 | 310 | 595,000 |
| 2003/09/16 | 318 | 319 | 315 | 316 | 791,000 |
| 2003/09/12 | 312 | 320 | 310 | 317 | 1,644,000 |
| 2003/09/11 | 307 | 310 | 306 | 307 | 728,000 |
| 2003/09/10 | 313 | 316 | 311 | 312 | 775,000 |
| 2003/09/09 | 303 | 321 | 302 | 318 | 3,397,000 |
| 2003/09/08 | 301 | 303 | 295 | 299 | 1,536,000 |
| 2003/09/05 | 309 | 311 | 303 | 305 | 1,036,000 |
| 2003/09/04 | 319 | 321 | 306 | 308 | 2,737,000 |
| 2003/09/03 | 313 | 321 | 309 | 314 | 5,698,000 |
| 2003/09/02 | 300 | 300 | 294 | 298 | 950,000 |
| 2003/09/01 | 300 | 305 | 299 | 302 | 1,417,000 |
| 2003/08/29 | 289 | 299 | 287 | 295 | 1,038,000 |
| 2003/08/28 | 294 | 297 | 284 | 286 | 866,000 |
| 2003/08/27 | 298 | 302 | 293 | 297 | 1,537,000 |
| 2003/08/26 | 288 | 300 | 288 | 298 | 2,012,000 |
| 2003/08/25 | 280 | 291 | 280 | 288 | 1,313,000 |
| 2003/08/22 | 292 | 293 | 284 | 284 | 919,000 |
| 2003/08/21 | 294 | 296 | 290 | 292 | 2,012,000 |
| 2003/08/20 | 283 | 297 | 280 | 295 | 5,470,000 |
| 2003/08/19 | 275 | 284 | 272 | 281 | 2,914,000 |
| 2003/08/18 | 267 | 272 | 265 | 270 | 1,785,000 |
| 2003/08/15 | 270 | 270 | 263 | 263 | 955,000 |
| 2003/08/14 | 265 | 270 | 260 | 268 | 1,193,000 |
| 2003/08/13 | 265 | 266 | 262 | 264 | 1,128,000 |
| 2003/08/12 | 256 | 259 | 255 | 255 | 847,000 |
| 2003/08/11 | 249 | 253 | 248 | 252 | 744,000 |
| 2003/08/08 | 248 | 252 | 246 | 248 | 996,000 |
| 2003/08/07 | 250 | 252 | 246 | 247 | 1,118,000 |
| 2003/08/06 | 250 | 253 | 246 | 250 | 1,341,000 |
| 2003/08/05 | 257 | 260 | 252 | 253 | 1,496,000 |
| 2003/08/04 | 271 | 271 | 258 | 260 | 2,338,000 |
| 2003/08/01 | 261 | 280 | 260 | 276 | 6,819,000 |
| 2003/07/31 | 246 | 258 | 239 | 251 | 3,302,000 |
| 2003/07/30 | 253 | 255 | 248 | 248 | 709,000 |
| 2003/07/29 | 257 | 258 | 252 | 254 | 1,307,000 |
| 2003/07/28 | 249 | 256 | 247 | 253 | 3,369,000 |
| 2003/07/25 | 254 | 254 | 245 | 245 | 2,693,000 |
| 2003/07/24 | 266 | 266 | 255 | 256 | 1,943,000 |
| 2003/07/23 | 263 | 269 | 261 | 266 | 618,000 |
| 2003/07/22 | 261 | 266 | 260 | 262 | 587,000 |
| 2003/07/18 | 263 | 267 | 262 | 264 | 977,000 |
| 2003/07/17 | 266 | 269 | 262 | 268 | 1,603,000 |
| 2003/07/16 | 273 | 273 | 265 | 266 | 908,000 |
| 2003/07/15 | 274 | 281 | 271 | 274 | 1,161,000 |
| 2003/07/14 | 267 | 274 | 265 | 274 | 1,395,000 |
| 2003/07/11 | 274 | 274 | 265 | 266 | 1,551,000 |
| 2003/07/10 | 269 | 288 | 268 | 279 | 2,328,000 |
| 2003/07/09 | 265 | 275 | 265 | 269 | 2,482,000 |
| 2003/07/08 | 255 | 265 | 253 | 264 | 2,069,000 |
| 2003/07/07 | 247 | 253 | 246 | 248 | 1,069,000 |
| 2003/07/04 | 247 | 250 | 244 | 246 | 712,000 |
| 2003/07/03 | 257 | 258 | 246 | 252 | 1,215,000 |
| 2003/07/02 | 257 | 259 | 253 | 256 | 752,000 |
| 2003/07/01 | 258 | 258 | 252 | 254 | 614,000 |
| 2003/06/30 | 259 | 259 | 254 | 254 | 448,000 |
| 2003/06/27 | 258 | 261 | 255 | 259 | 1,449,000 |
| 2003/06/26 | 250 | 257 | 250 | 256 | 2,169,000 |
| 2003/06/25 | 248 | 250 | 245 | 249 | 851,000 |
| 2003/06/24 | 246 | 248 | 241 | 245 | 1,744,000 |
| 2003/06/23 | 240 | 254 | 238 | 249 | 2,449,000 |
| 2003/06/20 | 232 | 240 | 231 | 235 | 1,397,000 |
| 2003/06/19 | 230 | 232 | 224 | 231 | 812,000 |
| 2003/06/18 | 237 | 237 | 231 | 232 | 916,000 |
| 2003/06/17 | 231 | 236 | 231 | 234 | 994,000 |
| 2003/06/16 | 232 | 234 | 230 | 233 | 1,538,000 |
| 2003/06/13 | 240 | 240 | 233 | 235 | 1,881,000 |
| 2003/06/12 | 240 | 240 | 238 | 239 | 787,000 |
| 2003/06/11 | 240 | 241 | 238 | 239 | 1,315,000 |
| 2003/06/10 | 236 | 239 | 236 | 238 | 617,000 |
| 2003/06/09 | 240 | 242 | 236 | 240 | 1,994,000 |
| 2003/06/06 | 224 | 241 | 224 | 241 | 5,593,000 |
| 2003/06/05 | 220 | 223 | 219 | 222 | 1,260,000 |
| 2003/06/04 | 216 | 220 | 215 | 219 | 996,000 |
| 2003/06/03 | 218 | 218 | 213 | 215 | 1,665,000 |
| 2003/06/02 | 222 | 224 | 217 | 218 | 1,041,000 |
| 2003/05/30 | 216 | 221 | 216 | 221 | 1,012,000 |
| 2003/05/29 | 219 | 220 | 216 | 218 | 618,000 |
| 2003/05/28 | 219 | 220 | 214 | 214 | 541,000 |
| 2003/05/27 | 221 | 221 | 215 | 215 | 537,000 |
| 2003/05/26 | 216 | 226 | 216 | 221 | 1,141,000 |
| 2003/05/23 | 214 | 218 | 213 | 216 | 1,122,000 |
| 2003/05/22 | 220 | 220 | 210 | 210 | 1,449,000 |
| 2003/05/21 | 217 | 222 | 215 | 222 | 3,615,000 |
| 2003/05/20 | 213 | 218 | 211 | 217 | 2,241,000 |
| 2003/05/19 | 215 | 220 | 210 | 215 | 9,732,000 |
| 2003/05/16 | 191 | 198 | 191 | 195 | 1,286,000 |
| 2003/05/15 | 192 | 193 | 188 | 188 | 557,000 |
| 2003/05/14 | 186 | 192 | 186 | 192 | 638,000 |
| 2003/05/13 | 191 | 193 | 188 | 188 | 847,000 |
| 2003/05/12 | 186 | 191 | 184 | 189 | 1,411,000 |
| 2003/05/09 | 177 | 184 | 176 | 184 | 1,165,000 |
| 2003/05/08 | 176 | 178 | 175 | 175 | 559,000 |
| 2003/05/07 | 176 | 179 | 176 | 176 | 736,000 |
| 2003/05/06 | 178 | 179 | 174 | 174 | 844,000 |
| 2003/05/02 | 179 | 179 | 175 | 177 | 842,000 |
| 2003/05/01 | 177 | 179 | 175 | 178 | 1,541,000 |
| 2003/04/30 | 167 | 172 | 163 | 172 | 2,067,000 |
| 2003/04/28 | 162 | 163 | 158 | 160 | 942,000 |
| 2003/04/25 | 169 | 170 | 166 | 166 | 1,102,000 |
| 2003/04/24 | 171 | 174 | 170 | 170 | 862,000 |
| 2003/04/23 | 170 | 175 | 169 | 173 | 768,000 |
| 2003/04/22 | 176 | 176 | 169 | 169 | 1,162,000 |
| 2003/04/21 | 177 | 177 | 174 | 176 | 1,261,000 |
| 2003/04/18 | 183 | 183 | 178 | 178 | 1,110,000 |
| 2003/04/17 | 183 | 185 | 180 | 182 | 1,128,000 |
| 2003/04/16 | 182 | 187 | 181 | 185 | 745,000 |
| 2003/04/15 | 180 | 186 | 180 | 182 | 1,278,000 |
| 2003/04/14 | 187 | 187 | 181 | 181 | 867,000 |
| 2003/04/11 | 186 | 187 | 184 | 187 | 660,000 |
| 2003/04/10 | 189 | 190 | 185 | 188 | 915,000 |
| 2003/04/09 | 189 | 191 | 189 | 190 | 660,000 |
| 2003/04/08 | 193 | 193 | 189 | 190 | 813,000 |
| 2003/04/07 | 192 | 193 | 187 | 193 | 1,652,000 |
| 2003/04/04 | 189 | 191 | 188 | 191 | 1,007,000 |
| 2003/04/03 | 191 | 195 | 191 | 192 | 1,439,000 |
| 2003/04/02 | 197 | 197 | 192 | 196 | 422,000 |
| 2003/04/01 | 190 | 194 | 189 | 191 | 718,000 |
| 2003/03/31 | 198 | 199 | 193 | 193 | 474,000 |
| 2003/03/28 | 204 | 205 | 202 | 204 | 723,000 |
| 2003/03/27 | 201 | 205 | 201 | 203 | 573,000 |
| 2003/03/26 | 203 | 204 | 201 | 204 | 393,000 |
| 2003/03/25 | 196 | 203 | 196 | 201 | 606,000 |
| 2003/03/24 | 206 | 206 | 202 | 206 | 930,000 |
| 2003/03/20 | 194 | 199 | 191 | 199 | 698,000 |
| 2003/03/19 | 190 | 190 | 187 | 190 | 654,000 |
| 2003/03/18 | 188 | 190 | 186 | 186 | 861,000 |
| 2003/03/17 | 187 | 187 | 183 | 184 | 516,000 |
| 2003/03/14 | 188 | 192 | 187 | 187 | 1,920,000 |
| 2003/03/13 | 190 | 193 | 190 | 193 | 404,000 |
| 2003/03/12 | 186 | 192 | 186 | 189 | 435,000 |
| 2003/03/11 | 183 | 189 | 183 | 185 | 850,000 |
| 2003/03/10 | 190 | 193 | 186 | 190 | 865,000 |
| 2003/03/07 | 200 | 203 | 195 | 195 | 891,000 |
| 2003/03/06 | 207 | 207 | 203 | 203 | 874,000 |
| 2003/03/05 | 203 | 209 | 200 | 207 | 1,970,000 |
| 2003/03/04 | 203 | 206 | 203 | 206 | 1,454,000 |
| 2003/03/03 | 199 | 204 | 199 | 202 | 1,487,000 |
| 2003/02/28 | 197 | 202 | 195 | 198 | 2,107,000 |
| 2003/02/27 | 187 | 193 | 186 | 193 | 928,000 |
| 2003/02/26 | 183 | 190 | 181 | 190 | 2,937,000 |
| 2003/02/25 | 190 | 191 | 186 | 186 | 801,000 |
| 2003/02/24 | 190 | 194 | 190 | 190 | 846,000 |
| 2003/02/21 | 195 | 196 | 191 | 193 | 891,000 |
| 2003/02/20 | 198 | 199 | 196 | 197 | 798,000 |
| 2003/02/19 | 208 | 211 | 199 | 203 | 1,647,000 |
| 2003/02/18 | 208 | 209 | 203 | 207 | 959,000 |
| 2003/02/17 | 204 | 207 | 203 | 206 | 1,196,000 |
| 2003/02/14 | 197 | 201 | 196 | 199 | 1,801,000 |
| 2003/02/13 | 199 | 200 | 194 | 194 | 1,301,000 |
| 2003/02/12 | 200 | 201 | 196 | 199 | 2,368,000 |
| 2003/02/10 | 193 | 198 | 192 | 196 | 1,556,000 |
| 2003/02/07 | 191 | 193 | 191 | 191 | 532,000 |
| 2003/02/06 | 193 | 197 | 191 | 192 | 1,991,000 |
| 2003/02/05 | 189 | 204 | 187 | 199 | 9,099,000 |
| 2003/02/04 | 185 | 192 | 183 | 192 | 5,711,000 |
| 2003/02/03 | 170 | 178 | 169 | 177 | 2,624,000 |
| 2003/01/31 | 167 | 171 | 164 | 169 | 1,835,000 |
| 2003/01/30 | 168 | 172 | 167 | 168 | 5,213,000 |
| 2003/01/29 | 169 | 171 | 163 | 164 | 2,608,000 |
| 2003/01/28 | 167 | 168 | 164 | 165 | 1,473,000 |
| 2003/01/27 | 170 | 173 | 168 | 171 | 972,000 |
| 2003/01/24 | 173 | 176 | 171 | 174 | 1,179,000 |
| 2003/01/23 | 175 | 178 | 174 | 175 | 1,036,000 |
| 2003/01/22 | 178 | 180 | 174 | 174 | 886,000 |
| 2003/01/21 | 175 | 178 | 174 | 176 | 1,433,000 |
| 2003/01/20 | 172 | 178 | 172 | 175 | 2,355,000 |
| 2003/01/17 | 173 | 176 | 170 | 170 | 2,541,000 |
| 2003/01/16 | 167 | 173 | 167 | 170 | 2,465,000 |
| 2003/01/15 | 166 | 167 | 164 | 165 | 707,000 |
| 2003/01/14 | 162 | 167 | 161 | 166 | 756,000 |
| 2003/01/10 | 162 | 163 | 158 | 161 | 972,000 |
| 2003/01/09 | 153 | 162 | 152 | 162 | 1,337,000 |
| 2003/01/08 | 156 | 156 | 152 | 153 | 1,252,000 |
| 2003/01/07 | 166 | 166 | 157 | 157 | 930,000 |
| 2003/01/06 | 165 | 168 | 162 | 164 | 403,000 |