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 |