日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ