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
2009/12/30 469 473 466 466 759,000
2009/12/29 472 473 466 466 891,000
2009/12/28 465 471 462 468 1,193,000
2009/12/25 468 468 459 460 996,000
2009/12/24 452 469 449 467 2,116,000
2009/12/22 440 449 438 447 1,500,000
2009/12/21 440 444 437 440 1,277,000
2009/12/18 435 437 430 432 1,309,000
2009/12/17 437 440 434 434 759,000
2009/12/16 435 443 432 438 1,196,000
2009/12/15 432 435 429 430 1,089,000
2009/12/14 434 437 424 433 1,883,000
2009/12/11 435 439 426 438 1,859,000
2009/12/10 439 442 426 430 1,796,000
2009/12/09 440 444 434 434 1,593,000
2009/12/08 444 450 439 446 1,255,000
2009/12/07 453 453 442 451 1,113,000
2009/12/04 439 443 432 443 1,602,000
2009/12/03 425 445 424 444 2,730,000
2009/12/02 419 422 411 420 2,260,000
2009/12/01 390 418 390 418 3,338,000
2009/11/30 380 394 380 393 1,977,000
2009/11/27 375 380 370 373 1,785,000
2009/11/26 382 389 379 385 1,212,000
2009/11/25 388 389 375 384 2,243,000
2009/11/24 395 408 388 391 2,101,000
2009/11/20 377 391 377 391 1,768,000
2009/11/19 382 386 371 385 2,259,000
2009/11/18 388 393 383 387 1,994,000
2009/11/17 401 402 389 392 2,099,000
2009/11/16 405 410 401 402 1,964,000
2009/11/13 401 412 400 407 2,445,000
2009/11/12 412 413 404 405 1,630,000
2009/11/11 415 419 411 413 1,895,000
2009/11/10 412 419 410 413 1,751,000
2009/11/09 410 415 403 412 1,307,000
2009/11/06 415 417 410 411 1,593,000
2009/11/05 408 414 405 406 2,027,000
2009/11/04 418 418 409 413 1,768,000
2009/11/02 412 420 402 417 1,874,000
2009/10/30 427 430 420 427 1,468,000
2009/10/29 424 428 417 419 1,964,000
2009/10/28 437 437 426 429 1,660,000
2009/10/27 436 443 431 437 2,529,000
2009/10/26 433 441 432 439 1,469,000
2009/10/23 446 446 435 438 1,110,000
2009/10/22 444 448 436 441 1,856,000
2009/10/21 437 445 434 443 2,614,000
2009/10/20 441 443 437 439 1,654,000
2009/10/19 430 442 429 441 2,526,000
2009/10/16 429 433 426 431 2,269,000
2009/10/15 434 440 428 432 2,564,000
2009/10/14 444 446 425 431 2,875,000
2009/10/13 449 451 442 444 1,796,000
2009/10/09 440 451 439 442 2,615,000
2009/10/08 444 447 435 445 3,487,000
2009/10/07 442 459 439 453 2,288,000
2009/10/06 433 439 427 438 1,688,000
2009/10/05 430 433 424 429 1,777,000
2009/10/02 438 443 430 434 5,505,000
2009/10/01 477 480 458 463 3,056,000
2009/09/30 485 494 483 488 1,927,000
2009/09/29 498 500 478 480 2,228,000
2009/09/28 505 507 490 493 1,835,000
2009/09/25 530 532 518 521 1,754,000
2009/09/24 536 545 532 543 2,109,000
2009/09/18 545 548 539 543 4,080,000
2009/09/17 524 537 524 533 2,863,000
2009/09/16 511 518 505 514 1,851,000
2009/09/15 505 511 500 501 1,287,000
2009/09/14 507 507 497 501 1,181,000
2009/09/11 510 513 503 506 3,799,000
2009/09/10 520 525 518 520 1,966,000
2009/09/09 518 523 512 517 1,522,000
2009/09/08 525 526 515 520 1,528,000
2009/09/07 514 524 511 523 1,656,000
2009/09/04 507 510 495 500 4,092,000
2009/09/03 518 520 507 517 3,516,000
2009/09/02 525 528 518 528 3,426,000
2009/09/01 548 549 538 541 2,919,000
2009/08/31 551 564 540 547 2,423,000
2009/08/28 545 547 542 546 2,289,000
2009/08/27 539 540 524 535 1,752,000
2009/08/26 540 544 535 542 1,006,000
2009/08/25 530 538 530 535 1,405,000
2009/08/24 538 542 529 534 1,075,000
2009/08/21 535 537 520 528 2,015,000
2009/08/20 525 535 514 533 2,293,000
2009/08/19 530 538 523 524 1,415,000
2009/08/18 540 543 523 529 3,688,000
2009/08/17 551 551 538 542 1,881,000
2009/08/14 545 553 541 550 2,488,000
2009/08/13 528 544 526 537 2,865,000
2009/08/12 534 534 525 529 2,837,000
2009/08/11 544 546 534 541 2,951,000
2009/08/10 541 566 538 554 5,264,000
2009/08/07 514 523 513 521 1,955,000
2009/08/06 512 521 511 518 2,393,000
2009/08/05 520 521 515 517 3,326,000
2009/08/04 515 523 508 516 6,051,000
2009/08/03 591 597 559 565 2,968,000
2009/07/31 570 586 567 583 2,845,000
2009/07/30 559 562 552 560 1,815,000
2009/07/29 546 559 546 556 1,976,000
2009/07/28 544 550 541 550 1,379,000
2009/07/27 548 554 543 548 1,558,000
2009/07/24 550 551 542 545 1,638,000
2009/07/23 531 546 528 537 2,995,000
2009/07/22 517 521 507 518 1,606,000
2009/07/21 512 517 505 516 2,485,000
2009/07/17 491 491 480 487 1,436,000
2009/07/16 495 495 478 481 2,066,000
2009/07/15 489 489 468 475 3,060,000
2009/07/14 457 471 453 464 2,848,000
2009/07/13 461 461 435 442 4,138,000
2009/07/10 477 486 469 471 1,992,000
2009/07/09 480 486 475 476 1,216,000
2009/07/08 501 509 491 495 1,354,000
2009/07/07 510 511 498 506 2,085,000
2009/07/06 502 517 501 503 2,037,000
2009/07/03 507 518 499 513 1,952,000
2009/07/02 515 523 511 515 3,397,000
2009/07/01 518 523 508 514 2,685,000
2009/06/30 513 528 513 528 2,336,000
2009/06/29 512 520 506 509 1,426,000
2009/06/26 506 518 506 512 2,033,000
2009/06/25 489 514 489 505 2,076,000
2009/06/24 495 498 481 490 2,101,000
2009/06/23 498 498 489 490 2,315,000
2009/06/22 501 507 492 501 3,041,000
2009/06/19 510 515 497 505 1,681,000
2009/06/18 517 518 499 506 1,729,000
2009/06/17 510 521 503 517 3,045,000
2009/06/16 536 537 518 520 1,739,000
2009/06/15 552 561 545 549 1,081,000
2009/06/12 548 553 544 552 2,250,000
2009/06/11 556 559 547 553 1,757,000
2009/06/10 556 563 555 560 1,462,000
2009/06/09 554 561 548 552 1,774,000
2009/06/08 547 556 547 553 1,377,000
2009/06/05 554 557 543 547 1,963,000
2009/06/04 556 567 553 557 1,649,000
2009/06/03 554 574 552 558 4,439,000
2009/06/02 555 564 547 549 2,977,000
2009/06/01 543 547 528 543 2,655,000
2009/05/29 533 544 530 542 2,108,000
2009/05/28 527 539 524 538 1,786,000
2009/05/27 530 537 523 532 1,562,000
2009/05/26 529 531 519 529 1,404,000
2009/05/25 518 534 518 533 1,551,000
2009/05/22 532 535 522 528 1,766,000
2009/05/21 539 545 534 544 2,238,000
2009/05/20 535 544 535 540 1,773,000
2009/05/19 542 545 531 539 1,906,000
2009/05/18 524 526 511 521 2,262,000
2009/05/15 543 543 530 532 2,173,000
2009/05/14 533 547 522 523 2,298,000
2009/05/13 548 548 529 533 2,256,000
2009/05/12 521 548 521 531 2,995,000
2009/05/11 522 541 521 538 3,930,000
2009/05/08 497 504 490 495 2,155,000
2009/05/07 496 500 485 497 2,632,000
2009/05/01 452 459 437 456 2,809,000
2009/04/30 458 468 453 457 2,763,000
2009/04/28 461 468 428 436 5,052,000
2009/04/27 483 488 473 476 870,000
2009/04/24 484 485 477 479 1,477,000
2009/04/23 487 490 472 484 1,130,000
2009/04/22 487 496 482 487 1,764,000
2009/04/21 493 493 479 486 2,024,000
2009/04/20 490 504 486 501 2,132,000
2009/04/17 483 493 483 491 1,426,000
2009/04/16 487 493 474 476 2,128,000
2009/04/15 486 488 470 475 1,731,000
2009/04/14 490 496 476 485 2,995,000
2009/04/13 480 498 477 494 1,042,000
2009/04/10 493 494 472 481 2,015,000
2009/04/09 462 489 462 483 1,692,000
2009/04/08 466 473 458 460 1,789,000
2009/04/07 492 494 475 481 2,714,000
2009/04/06 499 521 488 490 6,068,000
2009/04/03 484 490 478 481 3,861,000
2009/04/02 445 466 442 459 3,451,000
2009/04/01 421 440 417 438 2,341,000
2009/03/31 421 433 415 420 2,222,000
2009/03/30 445 445 415 416 2,218,000
2009/03/27 440 461 438 453 3,013,000
2009/03/26 433 439 423 434 2,384,000
2009/03/25 434 440 429 440 3,165,000
2009/03/24 426 435 415 433 3,411,000
2009/03/23 390 417 381 417 4,156,000
2009/03/19 398 398 388 391 1,912,000
2009/03/18 402 404 393 398 1,444,000
2009/03/17 400 404 392 400 1,309,000
2009/03/16 395 403 394 399 1,501,000
2009/03/13 372 388 372 386 2,317,000
2009/03/12 380 389 369 371 1,657,000
2009/03/11 374 384 374 381 2,137,000
2009/03/10 370 371 358 359 2,003,000
2009/03/09 368 380 368 375 2,178,000
2009/03/06 361 369 358 363 1,550,000
2009/03/05 362 377 362 368 2,420,000
2009/03/04 358 363 352 360 2,602,000
2009/03/03 351 363 346 358 3,633,000
2009/03/02 378 381 366 371 2,376,000
2009/02/27 384 391 381 389 2,638,000
2009/02/26 392 397 380 382 3,484,000
2009/02/25 410 411 385 391 3,101,000
2009/02/24 402 409 393 400 2,783,000
2009/02/23 383 413 382 412 5,387,000
2009/02/20 382 390 378 388 3,081,000
2009/02/19 383 386 370 370 2,371,000
2009/02/18 375 382 370 375 2,332,000
2009/02/17 382 387 377 377 1,855,000
2009/02/16 398 398 381 383 2,732,000
2009/02/13 400 403 388 401 2,385,000
2009/02/12 394 400 387 393 2,878,000
2009/02/10 408 408 397 399 2,624,000
2009/02/09 397 402 393 396 3,501,000
2009/02/06 391 399 378 382 3,101,000
2009/02/05 383 393 380 386 2,291,000
2009/02/04 371 385 369 383 1,767,000
2009/02/03 360 375 358 366 2,299,000
2009/02/02 358 364 351 356 1,711,000
2009/01/30 372 372 358 363 1,957,000
2009/01/29 376 384 371 377 3,144,000
2009/01/28 367 378 359 376 2,275,000
2009/01/27 356 376 354 372 4,143,000
2009/01/26 356 361 350 351 1,889,000
2009/01/23 362 367 353 356 2,292,000
2009/01/22 369 372 348 359 3,523,000
2009/01/21 358 362 351 354 2,334,000
2009/01/20 374 377 357 366 2,113,000
2009/01/19 383 387 372 375 1,907,000
2009/01/16 379 383 373 382 1,519,000
2009/01/15 354 376 353 369 2,765,000
2009/01/14 372 382 369 372 3,607,000
2009/01/13 375 375 363 367 2,280,000
2009/01/09 402 404 379 388 2,748,000
2009/01/08 423 424 393 401 6,485,000
2009/01/07 404 427 402 422 4,479,000
2009/01/06 380 406 380 403 3,707,000
2009/01/05 377 383 373 380 1,524,000

このページの先頭へ