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 |
---|---|---|---|---|---|
2004/12/30 | 483 | 484 | 481 | 483 | 341,000 |
2004/12/29 | 485 | 487 | 481 | 482 | 650,000 |
2004/12/28 | 484 | 486 | 482 | 485 | 337,000 |
2004/12/27 | 488 | 490 | 487 | 487 | 310,000 |
2004/12/24 | 484 | 488 | 483 | 488 | 820,000 |
2004/12/22 | 490 | 490 | 482 | 484 | 755,000 |
2004/12/21 | 488 | 491 | 487 | 488 | 1,102,000 |
2004/12/20 | 485 | 485 | 481 | 483 | 806,000 |
2004/12/17 | 475 | 486 | 475 | 480 | 1,116,000 |
2004/12/16 | 471 | 476 | 470 | 475 | 725,000 |
2004/12/15 | 467 | 477 | 467 | 471 | 2,674,000 |
2004/12/14 | 465 | 470 | 464 | 469 | 842,000 |
2004/12/13 | 463 | 469 | 463 | 469 | 438,000 |
2004/12/10 | 470 | 470 | 466 | 468 | 1,287,000 |
2004/12/09 | 479 | 480 | 468 | 473 | 736,000 |
2004/12/08 | 470 | 481 | 470 | 478 | 621,000 |
2004/12/07 | 477 | 484 | 473 | 473 | 664,000 |
2004/12/06 | 486 | 489 | 479 | 482 | 730,000 |
2004/12/03 | 489 | 490 | 485 | 485 | 817,000 |
2004/12/02 | 484 | 486 | 481 | 485 | 755,000 |
2004/12/01 | 487 | 487 | 475 | 477 | 897,000 |
2004/11/30 | 485 | 490 | 481 | 488 | 1,639,000 |
2004/11/29 | 476 | 487 | 475 | 485 | 1,649,000 |
2004/11/26 | 475 | 477 | 472 | 475 | 1,498,000 |
2004/11/25 | 468 | 476 | 467 | 473 | 702,000 |
2004/11/24 | 463 | 469 | 463 | 464 | 756,000 |
2004/11/22 | 470 | 474 | 463 | 467 | 1,222,000 |
2004/11/19 | 481 | 488 | 478 | 479 | 1,016,000 |
2004/11/18 | 486 | 492 | 479 | 481 | 3,279,000 |
2004/11/17 | 476 | 484 | 476 | 481 | 3,201,000 |
2004/11/16 | 471 | 477 | 470 | 474 | 1,033,000 |
2004/11/15 | 462 | 470 | 460 | 469 | 774,000 |
2004/11/12 | 465 | 467 | 459 | 467 | 987,000 |
2004/11/11 | 473 | 475 | 467 | 469 | 2,675,000 |
2004/11/10 | 446 | 467 | 445 | 464 | 1,922,000 |
2004/11/09 | 455 | 455 | 440 | 446 | 2,370,000 |
2004/11/08 | 470 | 470 | 459 | 459 | 662,000 |
2004/11/05 | 467 | 469 | 463 | 466 | 394,000 |
2004/11/04 | 468 | 470 | 461 | 462 | 1,310,000 |
2004/11/02 | 449 | 458 | 448 | 458 | 729,000 |
2004/11/01 | 456 | 456 | 449 | 449 | 565,000 |
2004/10/29 | 462 | 462 | 454 | 454 | 789,000 |
2004/10/28 | 460 | 464 | 459 | 460 | 857,000 |
2004/10/27 | 458 | 460 | 454 | 455 | 740,000 |
2004/10/26 | 451 | 453 | 445 | 451 | 665,000 |
2004/10/25 | 450 | 454 | 446 | 453 | 1,030,000 |
2004/10/22 | 464 | 469 | 458 | 460 | 1,062,000 |
2004/10/21 | 470 | 471 | 457 | 463 | 1,479,000 |
2004/10/20 | 488 | 489 | 469 | 469 | 1,156,000 |
2004/10/19 | 485 | 494 | 484 | 493 | 1,314,000 |
2004/10/18 | 484 | 487 | 478 | 484 | 681,000 |
2004/10/15 | 478 | 485 | 476 | 485 | 1,077,000 |
2004/10/14 | 494 | 495 | 482 | 483 | 1,155,000 |
2004/10/13 | 502 | 506 | 491 | 492 | 1,494,000 |
2004/10/12 | 510 | 514 | 502 | 507 | 2,173,000 |
2004/10/08 | 500 | 516 | 499 | 511 | 4,748,000 |
2004/10/07 | 496 | 498 | 493 | 498 | 1,661,000 |
2004/10/06 | 485 | 495 | 484 | 493 | 1,143,000 |
2004/10/05 | 490 | 495 | 489 | 490 | 1,241,000 |
2004/10/04 | 489 | 491 | 482 | 489 | 1,943,000 |
2004/10/01 | 469 | 488 | 469 | 488 | 1,791,000 |
2004/09/30 | 463 | 471 | 462 | 470 | 852,000 |
2004/09/29 | 463 | 463 | 457 | 458 | 809,000 |
2004/09/28 | 456 | 461 | 454 | 459 | 752,000 |
2004/09/27 | 466 | 467 | 457 | 461 | 369,000 |
2004/09/24 | 465 | 472 | 461 | 467 | 873,000 |
2004/09/22 | 471 | 475 | 463 | 468 | 997,000 |
2004/09/21 | 466 | 474 | 463 | 469 | 2,060,000 |
2004/09/17 | 471 | 472 | 460 | 461 | 1,144,000 |
2004/09/16 | 482 | 482 | 468 | 468 | 1,208,000 |
2004/09/15 | 483 | 488 | 482 | 482 | 2,934,000 |
2004/09/14 | 484 | 495 | 478 | 480 | 4,176,000 |
2004/09/13 | 467 | 477 | 464 | 476 | 1,692,000 |
2004/09/10 | 468 | 470 | 461 | 467 | 2,568,000 |
2004/09/09 | 488 | 488 | 472 | 473 | 1,539,000 |
2004/09/08 | 490 | 490 | 484 | 489 | 887,000 |
2004/09/07 | 493 | 493 | 486 | 490 | 1,077,000 |
2004/09/06 | 482 | 493 | 480 | 492 | 1,322,000 |
2004/09/03 | 485 | 491 | 484 | 486 | 2,002,000 |
2004/09/02 | 478 | 487 | 478 | 483 | 2,060,000 |
2004/09/01 | 492 | 493 | 477 | 482 | 4,675,000 |
2004/08/31 | 467 | 469 | 461 | 464 | 1,149,000 |
2004/08/30 | 470 | 473 | 468 | 470 | 660,000 |
2004/08/27 | 475 | 475 | 471 | 473 | 592,000 |
2004/08/26 | 479 | 479 | 473 | 474 | 789,000 |
2004/08/25 | 469 | 477 | 465 | 475 | 1,364,000 |
2004/08/24 | 475 | 476 | 467 | 468 | 1,442,000 |
2004/08/23 | 477 | 482 | 472 | 475 | 1,021,000 |
2004/08/20 | 476 | 480 | 474 | 476 | 531,000 |
2004/08/19 | 470 | 483 | 469 | 479 | 1,598,000 |
2004/08/18 | 462 | 474 | 460 | 469 | 2,006,000 |
2004/08/17 | 461 | 465 | 456 | 458 | 708,000 |
2004/08/16 | 467 | 469 | 451 | 456 | 1,836,000 |
2004/08/13 | 470 | 474 | 464 | 469 | 2,652,000 |
2004/08/12 | 447 | 472 | 447 | 469 | 3,548,000 |
2004/08/11 | 446 | 446 | 441 | 444 | 516,000 |
2004/08/10 | 439 | 445 | 434 | 443 | 745,000 |
2004/08/09 | 427 | 439 | 427 | 436 | 679,000 |
2004/08/06 | 437 | 439 | 432 | 439 | 811,000 |
2004/08/05 | 433 | 444 | 432 | 443 | 1,223,000 |
2004/08/04 | 434 | 438 | 430 | 433 | 1,096,000 |
2004/08/03 | 443 | 445 | 434 | 439 | 1,285,000 |
2004/08/02 | 431 | 444 | 430 | 436 | 1,275,000 |
2004/07/30 | 411 | 432 | 408 | 430 | 2,109,000 |
2004/07/29 | 425 | 426 | 416 | 421 | 1,019,000 |
2004/07/28 | 426 | 428 | 423 | 425 | 623,000 |
2004/07/27 | 415 | 424 | 415 | 416 | 1,255,000 |
2004/07/26 | 426 | 429 | 416 | 420 | 1,765,000 |
2004/07/23 | 434 | 442 | 431 | 436 | 538,000 |
2004/07/22 | 442 | 442 | 436 | 437 | 636,000 |
2004/07/21 | 445 | 449 | 443 | 448 | 903,000 |
2004/07/20 | 445 | 446 | 440 | 440 | 439,000 |
2004/07/16 | 442 | 450 | 438 | 450 | 818,000 |
2004/07/15 | 442 | 443 | 436 | 437 | 968,000 |
2004/07/14 | 443 | 450 | 440 | 442 | 1,219,000 |
2004/07/13 | 440 | 441 | 434 | 437 | 808,000 |
2004/07/12 | 444 | 445 | 440 | 442 | 894,000 |
2004/07/09 | 434 | 444 | 431 | 439 | 3,275,000 |
2004/07/08 | 431 | 434 | 421 | 426 | 443,000 |
2004/07/07 | 419 | 436 | 416 | 426 | 1,491,000 |
2004/07/06 | 432 | 439 | 428 | 428 | 658,000 |
2004/07/05 | 438 | 438 | 428 | 432 | 714,000 |
2004/07/02 | 440 | 440 | 431 | 433 | 1,100,000 |
2004/07/01 | 447 | 448 | 441 | 442 | 793,000 |
2004/06/30 | 448 | 453 | 445 | 452 | 1,451,000 |
2004/06/29 | 443 | 447 | 437 | 446 | 531,000 |
2004/06/28 | 439 | 443 | 436 | 443 | 480,000 |
2004/06/25 | 428 | 439 | 428 | 438 | 938,000 |
2004/06/24 | 440 | 440 | 428 | 432 | 736,000 |
2004/06/23 | 440 | 443 | 431 | 431 | 1,102,000 |
2004/06/22 | 427 | 437 | 425 | 435 | 613,000 |
2004/06/21 | 423 | 438 | 423 | 432 | 684,000 |
2004/06/18 | 425 | 425 | 414 | 420 | 851,000 |
2004/06/17 | 428 | 429 | 424 | 425 | 1,074,000 |
2004/06/16 | 437 | 440 | 426 | 429 | 1,803,000 |
2004/06/15 | 440 | 446 | 434 | 440 | 911,000 |
2004/06/14 | 436 | 441 | 434 | 440 | 355,000 |
2004/06/11 | 434 | 443 | 434 | 439 | 1,996,000 |
2004/06/10 | 437 | 443 | 432 | 437 | 2,219,000 |
2004/06/09 | 419 | 448 | 419 | 442 | 2,159,000 |
2004/06/08 | 425 | 426 | 418 | 420 | 702,000 |
2004/06/07 | 422 | 431 | 422 | 425 | 1,089,000 |
2004/06/04 | 420 | 424 | 414 | 420 | 745,000 |
2004/06/03 | 426 | 426 | 415 | 420 | 981,000 |
2004/06/02 | 421 | 429 | 421 | 428 | 836,000 |
2004/06/01 | 415 | 427 | 415 | 421 | 833,000 |
2004/05/31 | 418 | 426 | 411 | 418 | 975,000 |
2004/05/28 | 414 | 421 | 413 | 415 | 1,133,000 |
2004/05/27 | 427 | 428 | 412 | 419 | 1,147,000 |
2004/05/26 | 431 | 432 | 421 | 432 | 1,100,000 |
2004/05/25 | 426 | 433 | 421 | 431 | 1,127,000 |
2004/05/24 | 420 | 435 | 417 | 430 | 1,466,000 |
2004/05/21 | 415 | 433 | 414 | 426 | 2,151,000 |
2004/05/20 | 395 | 417 | 391 | 408 | 1,419,000 |
2004/05/19 | 386 | 400 | 386 | 396 | 2,139,000 |
2004/05/18 | 380 | 387 | 379 | 383 | 1,359,000 |
2004/05/17 | 389 | 396 | 377 | 378 | 886,000 |
2004/05/14 | 394 | 394 | 378 | 384 | 975,000 |
2004/05/13 | 395 | 395 | 383 | 389 | 757,000 |
2004/05/12 | 397 | 401 | 391 | 397 | 848,000 |
2004/05/11 | 376 | 396 | 371 | 391 | 1,389,000 |
2004/05/10 | 414 | 414 | 372 | 377 | 1,683,000 |
2004/05/07 | 400 | 412 | 400 | 405 | 687,000 |
2004/05/06 | 418 | 418 | 402 | 403 | 1,138,000 |
2004/04/30 | 415 | 415 | 408 | 414 | 945,000 |
2004/04/28 | 423 | 425 | 415 | 420 | 1,561,000 |
2004/04/27 | 423 | 430 | 419 | 422 | 3,755,000 |
2004/04/26 | 405 | 428 | 404 | 420 | 5,364,000 |
2004/04/23 | 379 | 381 | 373 | 375 | 668,000 |
2004/04/22 | 379 | 383 | 377 | 379 | 977,000 |
2004/04/21 | 383 | 385 | 374 | 377 | 962,000 |
2004/04/20 | 380 | 388 | 379 | 385 | 1,219,000 |
2004/04/19 | 381 | 383 | 366 | 375 | 620,000 |
2004/04/16 | 378 | 381 | 376 | 380 | 451,000 |
2004/04/15 | 383 | 387 | 374 | 374 | 913,000 |
2004/04/14 | 383 | 390 | 379 | 383 | 797,000 |
2004/04/13 | 387 | 392 | 385 | 385 | 659,000 |
2004/04/12 | 384 | 389 | 384 | 387 | 292,000 |
2004/04/09 | 391 | 393 | 380 | 387 | 773,000 |
2004/04/08 | 392 | 400 | 389 | 395 | 757,000 |
2004/04/07 | 393 | 393 | 388 | 391 | 499,000 |
2004/04/06 | 390 | 394 | 382 | 393 | 1,041,000 |
2004/04/05 | 388 | 392 | 385 | 386 | 847,000 |
2004/04/02 | 381 | 387 | 377 | 385 | 917,000 |
2004/04/01 | 381 | 385 | 375 | 382 | 1,666,000 |
2004/03/31 | 380 | 382 | 372 | 381 | 1,138,000 |
2004/03/30 | 377 | 382 | 372 | 375 | 894,000 |
2004/03/29 | 378 | 381 | 374 | 375 | 903,000 |
2004/03/26 | 378 | 383 | 375 | 377 | 599,000 |
2004/03/25 | 374 | 378 | 371 | 378 | 895,000 |
2004/03/24 | 362 | 370 | 362 | 368 | 1,297,000 |
2004/03/23 | 359 | 363 | 356 | 362 | 709,000 |
2004/03/22 | 360 | 363 | 358 | 362 | 630,000 |
2004/03/19 | 358 | 363 | 357 | 358 | 653,000 |
2004/03/18 | 367 | 367 | 358 | 360 | 1,068,000 |
2004/03/17 | 360 | 365 | 357 | 364 | 1,320,000 |
2004/03/16 | 362 | 363 | 358 | 361 | 661,000 |
2004/03/15 | 364 | 368 | 363 | 365 | 666,000 |
2004/03/12 | 354 | 358 | 354 | 358 | 1,212,000 |
2004/03/11 | 360 | 365 | 359 | 364 | 1,007,000 |
2004/03/10 | 368 | 369 | 365 | 369 | 493,000 |
2004/03/09 | 373 | 373 | 366 | 372 | 481,000 |
2004/03/08 | 374 | 375 | 370 | 371 | 423,000 |
2004/03/05 | 369 | 373 | 366 | 373 | 576,000 |
2004/03/04 | 374 | 377 | 370 | 373 | 760,000 |
2004/03/03 | 385 | 387 | 375 | 379 | 2,381,000 |
2004/03/02 | 369 | 372 | 363 | 370 | 538,000 |
2004/03/01 | 358 | 368 | 358 | 364 | 880,000 |
2004/02/27 | 348 | 356 | 348 | 355 | 655,000 |
2004/02/26 | 345 | 350 | 345 | 349 | 287,000 |
2004/02/25 | 346 | 349 | 340 | 345 | 330,000 |
2004/02/24 | 352 | 354 | 345 | 349 | 357,000 |
2004/02/23 | 348 | 354 | 348 | 351 | 434,000 |
2004/02/20 | 346 | 350 | 345 | 348 | 253,000 |
2004/02/19 | 355 | 355 | 347 | 349 | 457,000 |
2004/02/18 | 350 | 355 | 350 | 350 | 663,000 |
2004/02/17 | 344 | 350 | 342 | 347 | 714,000 |
2004/02/16 | 341 | 347 | 340 | 344 | 454,000 |
2004/02/13 | 344 | 345 | 338 | 341 | 1,092,000 |
2004/02/12 | 349 | 355 | 346 | 351 | 1,248,000 |
2004/02/10 | 343 | 343 | 338 | 340 | 324,000 |
2004/02/09 | 350 | 350 | 336 | 340 | 688,000 |
2004/02/06 | 343 | 345 | 340 | 345 | 483,000 |
2004/02/05 | 339 | 347 | 338 | 345 | 514,000 |
2004/02/04 | 353 | 357 | 340 | 344 | 799,000 |
2004/02/03 | 361 | 364 | 351 | 358 | 567,000 |
2004/02/02 | 360 | 364 | 357 | 360 | 423,000 |
2004/01/30 | 354 | 359 | 354 | 355 | 517,000 |
2004/01/29 | 355 | 355 | 351 | 354 | 851,000 |
2004/01/28 | 366 | 366 | 356 | 358 | 886,000 |
2004/01/27 | 371 | 372 | 367 | 369 | 605,000 |
2004/01/26 | 379 | 379 | 368 | 374 | 613,000 |
2004/01/23 | 371 | 380 | 368 | 376 | 631,000 |
2004/01/22 | 371 | 374 | 365 | 371 | 1,243,000 |
2004/01/21 | 372 | 377 | 369 | 372 | 1,118,000 |
2004/01/20 | 385 | 389 | 378 | 382 | 567,000 |
2004/01/19 | 387 | 388 | 384 | 384 | 654,000 |
2004/01/16 | 386 | 390 | 380 | 384 | 1,238,000 |
2004/01/15 | 393 | 397 | 388 | 391 | 1,307,000 |
2004/01/14 | 377 | 394 | 377 | 393 | 1,268,000 |
2004/01/13 | 384 | 384 | 379 | 384 | 1,207,000 |
2004/01/09 | 374 | 385 | 373 | 384 | 2,105,000 |
2004/01/08 | 370 | 370 | 360 | 367 | 708,000 |
2004/01/07 | 370 | 370 | 366 | 370 | 551,000 |
2004/01/06 | 375 | 379 | 367 | 370 | 726,000 |
2004/01/05 | 370 | 377 | 369 | 373 | 775,000 |