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 |
|---|---|---|---|---|---|
| 2010/12/30 | 578 | 580 | 573 | 577 | 2,652,000 |
| 2010/12/29 | 562 | 583 | 561 | 583 | 2,749,000 |
| 2010/12/28 | 559 | 570 | 557 | 567 | 1,874,000 |
| 2010/12/27 | 558 | 562 | 557 | 559 | 1,129,000 |
| 2010/12/24 | 555 | 563 | 555 | 558 | 1,357,000 |
| 2010/12/22 | 562 | 568 | 557 | 559 | 2,797,000 |
| 2010/12/21 | 557 | 568 | 555 | 564 | 3,969,000 |
| 2010/12/20 | 558 | 570 | 556 | 567 | 5,047,000 |
| 2010/12/17 | 550 | 560 | 549 | 556 | 4,430,000 |
| 2010/12/16 | 536 | 547 | 531 | 547 | 2,405,000 |
| 2010/12/15 | 538 | 539 | 532 | 534 | 2,562,000 |
| 2010/12/14 | 534 | 538 | 532 | 536 | 1,392,000 |
| 2010/12/13 | 531 | 536 | 529 | 535 | 3,001,000 |
| 2010/12/10 | 535 | 538 | 533 | 534 | 2,330,000 |
| 2010/12/09 | 541 | 542 | 536 | 538 | 2,372,000 |
| 2010/12/08 | 534 | 541 | 531 | 540 | 2,518,000 |
| 2010/12/07 | 534 | 534 | 524 | 527 | 2,919,000 |
| 2010/12/06 | 529 | 534 | 522 | 532 | 3,406,000 |
| 2010/12/03 | 527 | 535 | 524 | 535 | 2,854,000 |
| 2010/12/02 | 526 | 528 | 521 | 526 | 1,440,000 |
| 2010/12/01 | 516 | 517 | 511 | 517 | 2,230,000 |
| 2010/11/30 | 524 | 525 | 513 | 513 | 2,597,000 |
| 2010/11/29 | 520 | 528 | 515 | 524 | 2,759,000 |
| 2010/11/26 | 521 | 526 | 513 | 513 | 2,342,000 |
| 2010/11/25 | 504 | 532 | 504 | 523 | 6,692,000 |
| 2010/11/24 | 474 | 499 | 474 | 497 | 3,935,000 |
| 2010/11/22 | 487 | 492 | 485 | 488 | 1,376,000 |
| 2010/11/19 | 495 | 495 | 486 | 487 | 1,201,000 |
| 2010/11/18 | 481 | 493 | 481 | 493 | 1,666,000 |
| 2010/11/17 | 473 | 481 | 470 | 481 | 1,892,000 |
| 2010/11/16 | 489 | 490 | 475 | 481 | 2,942,000 |
| 2010/11/15 | 495 | 495 | 489 | 493 | 1,037,000 |
| 2010/11/12 | 493 | 504 | 493 | 496 | 1,536,000 |
| 2010/11/11 | 499 | 503 | 496 | 497 | 1,238,000 |
| 2010/11/10 | 496 | 505 | 495 | 499 | 2,057,000 |
| 2010/11/09 | 491 | 501 | 490 | 497 | 2,073,000 |
| 2010/11/08 | 497 | 497 | 491 | 497 | 2,050,000 |
| 2010/11/05 | 489 | 496 | 485 | 493 | 3,636,000 |
| 2010/11/04 | 485 | 487 | 476 | 482 | 3,405,000 |
| 2010/11/02 | 481 | 485 | 477 | 480 | 1,996,000 |
| 2010/11/01 | 491 | 492 | 477 | 480 | 3,240,000 |
| 2010/10/29 | 481 | 500 | 475 | 498 | 4,557,000 |
| 2010/10/28 | 481 | 484 | 474 | 474 | 1,965,000 |
| 2010/10/27 | 482 | 488 | 479 | 486 | 3,233,000 |
| 2010/10/26 | 467 | 488 | 467 | 482 | 3,933,000 |
| 2010/10/25 | 459 | 471 | 459 | 471 | 2,304,000 |
| 2010/10/22 | 456 | 465 | 456 | 462 | 1,151,000 |
| 2010/10/21 | 466 | 467 | 456 | 459 | 1,393,000 |
| 2010/10/20 | 466 | 468 | 459 | 464 | 1,546,000 |
| 2010/10/19 | 464 | 478 | 464 | 474 | 1,820,000 |
| 2010/10/18 | 468 | 474 | 463 | 465 | 1,401,000 |
| 2010/10/15 | 472 | 478 | 464 | 471 | 1,995,000 |
| 2010/10/14 | 471 | 477 | 469 | 476 | 2,004,000 |
| 2010/10/13 | 462 | 469 | 457 | 459 | 2,065,000 |
| 2010/10/12 | 476 | 476 | 459 | 459 | 2,629,000 |
| 2010/10/08 | 478 | 481 | 469 | 469 | 2,772,000 |
| 2010/10/07 | 489 | 494 | 482 | 488 | 1,727,000 |
| 2010/10/06 | 483 | 494 | 481 | 494 | 2,811,000 |
| 2010/10/05 | 461 | 480 | 458 | 478 | 3,806,000 |
| 2010/10/04 | 474 | 474 | 460 | 461 | 3,599,000 |
| 2010/10/01 | 486 | 487 | 470 | 471 | 2,929,000 |
| 2010/09/30 | 495 | 501 | 483 | 485 | 2,663,000 |
| 2010/09/29 | 495 | 496 | 486 | 492 | 2,872,000 |
| 2010/09/28 | 498 | 505 | 492 | 494 | 2,044,000 |
| 2010/09/27 | 501 | 506 | 496 | 506 | 1,400,000 |
| 2010/09/24 | 495 | 511 | 492 | 502 | 1,835,000 |
| 2010/09/22 | 510 | 511 | 504 | 508 | 1,293,000 |
| 2010/09/21 | 518 | 518 | 506 | 509 | 1,722,000 |
| 2010/09/17 | 511 | 516 | 506 | 516 | 1,404,000 |
| 2010/09/16 | 513 | 513 | 502 | 505 | 1,741,000 |
| 2010/09/15 | 506 | 518 | 502 | 512 | 2,273,000 |
| 2010/09/14 | 518 | 518 | 508 | 512 | 1,802,000 |
| 2010/09/13 | 506 | 516 | 505 | 514 | 2,355,000 |
| 2010/09/10 | 497 | 505 | 495 | 502 | 3,089,000 |
| 2010/09/09 | 477 | 490 | 476 | 489 | 1,850,000 |
| 2010/09/08 | 476 | 477 | 468 | 472 | 965,000 |
| 2010/09/07 | 478 | 488 | 478 | 484 | 2,084,000 |
| 2010/09/06 | 473 | 484 | 471 | 484 | 1,327,000 |
| 2010/09/03 | 474 | 474 | 464 | 469 | 2,679,000 |
| 2010/09/02 | 476 | 476 | 468 | 473 | 1,732,000 |
| 2010/09/01 | 457 | 469 | 454 | 468 | 2,171,000 |
| 2010/08/31 | 463 | 465 | 453 | 454 | 1,277,000 |
| 2010/08/30 | 467 | 477 | 463 | 466 | 1,300,000 |
| 2010/08/27 | 446 | 464 | 445 | 460 | 1,091,000 |
| 2010/08/26 | 450 | 454 | 447 | 454 | 1,125,000 |
| 2010/08/25 | 446 | 451 | 442 | 449 | 1,583,000 |
| 2010/08/24 | 458 | 460 | 451 | 451 | 1,334,000 |
| 2010/08/23 | 459 | 473 | 457 | 463 | 4,028,000 |
| 2010/08/20 | 445 | 447 | 440 | 444 | 912,000 |
| 2010/08/19 | 449 | 458 | 449 | 455 | 856,000 |
| 2010/08/18 | 452 | 452 | 444 | 450 | 670,000 |
| 2010/08/17 | 444 | 450 | 441 | 449 | 768,000 |
| 2010/08/16 | 447 | 450 | 441 | 449 | 1,248,000 |
| 2010/08/13 | 452 | 456 | 446 | 454 | 891,000 |
| 2010/08/12 | 447 | 456 | 446 | 456 | 728,000 |
| 2010/08/11 | 467 | 469 | 458 | 461 | 1,087,000 |
| 2010/08/10 | 479 | 484 | 471 | 475 | 842,000 |
| 2010/08/09 | 469 | 480 | 469 | 478 | 833,000 |
| 2010/08/06 | 469 | 482 | 468 | 479 | 1,621,000 |
| 2010/08/05 | 476 | 477 | 466 | 470 | 1,607,000 |
| 2010/08/04 | 478 | 478 | 464 | 468 | 2,339,000 |
| 2010/08/03 | 485 | 491 | 473 | 480 | 2,433,000 |
| 2010/08/02 | 482 | 503 | 479 | 484 | 3,344,000 |
| 2010/07/30 | 474 | 489 | 462 | 485 | 2,820,000 |
| 2010/07/29 | 471 | 478 | 469 | 477 | 1,043,000 |
| 2010/07/28 | 473 | 481 | 471 | 479 | 1,633,000 |
| 2010/07/27 | 460 | 475 | 458 | 469 | 3,248,000 |
| 2010/07/26 | 452 | 461 | 450 | 459 | 879,000 |
| 2010/07/23 | 445 | 452 | 444 | 446 | 1,308,000 |
| 2010/07/22 | 435 | 442 | 434 | 439 | 1,333,000 |
| 2010/07/21 | 445 | 446 | 434 | 441 | 777,000 |
| 2010/07/20 | 436 | 447 | 435 | 440 | 1,516,000 |
| 2010/07/16 | 458 | 458 | 439 | 441 | 1,181,000 |
| 2010/07/15 | 458 | 467 | 458 | 462 | 1,293,000 |
| 2010/07/14 | 461 | 466 | 459 | 463 | 892,000 |
| 2010/07/13 | 452 | 456 | 449 | 455 | 1,374,000 |
| 2010/07/12 | 450 | 458 | 449 | 451 | 572,000 |
| 2010/07/09 | 451 | 454 | 441 | 449 | 1,506,000 |
| 2010/07/08 | 459 | 459 | 450 | 453 | 1,220,000 |
| 2010/07/07 | 448 | 449 | 440 | 445 | 888,000 |
| 2010/07/06 | 440 | 449 | 434 | 449 | 890,000 |
| 2010/07/05 | 439 | 443 | 436 | 441 | 628,000 |
| 2010/07/02 | 432 | 442 | 431 | 437 | 1,505,000 |
| 2010/07/01 | 433 | 433 | 426 | 432 | 1,168,000 |
| 2010/06/30 | 434 | 438 | 430 | 435 | 2,803,000 |
| 2010/06/29 | 456 | 459 | 445 | 449 | 1,310,000 |
| 2010/06/28 | 456 | 457 | 449 | 455 | 1,007,000 |
| 2010/06/25 | 458 | 458 | 453 | 455 | 883,000 |
| 2010/06/24 | 462 | 470 | 461 | 466 | 1,141,000 |
| 2010/06/23 | 465 | 470 | 464 | 466 | 769,000 |
| 2010/06/22 | 480 | 482 | 471 | 472 | 1,750,000 |
| 2010/06/21 | 479 | 486 | 478 | 483 | 1,816,000 |
| 2010/06/18 | 478 | 479 | 471 | 475 | 1,630,000 |
| 2010/06/17 | 485 | 487 | 478 | 480 | 1,102,000 |
| 2010/06/16 | 488 | 491 | 482 | 483 | 1,838,000 |
| 2010/06/15 | 483 | 488 | 481 | 482 | 1,111,000 |
| 2010/06/14 | 480 | 489 | 479 | 489 | 872,000 |
| 2010/06/11 | 481 | 481 | 472 | 474 | 2,002,000 |
| 2010/06/10 | 470 | 476 | 465 | 474 | 1,443,000 |
| 2010/06/09 | 474 | 479 | 468 | 470 | 1,834,000 |
| 2010/06/08 | 478 | 484 | 472 | 474 | 1,491,000 |
| 2010/06/07 | 489 | 491 | 477 | 480 | 902,000 |
| 2010/06/04 | 499 | 503 | 495 | 497 | 950,000 |
| 2010/06/03 | 497 | 505 | 494 | 503 | 1,292,000 |
| 2010/06/02 | 485 | 499 | 484 | 489 | 1,510,000 |
| 2010/06/01 | 498 | 502 | 491 | 493 | 1,467,000 |
| 2010/05/31 | 491 | 502 | 489 | 496 | 1,187,000 |
| 2010/05/28 | 504 | 507 | 492 | 497 | 2,201,000 |
| 2010/05/27 | 477 | 498 | 476 | 496 | 2,147,000 |
| 2010/05/26 | 493 | 495 | 478 | 485 | 3,019,000 |
| 2010/05/25 | 502 | 506 | 486 | 491 | 2,465,000 |
| 2010/05/24 | 518 | 518 | 503 | 512 | 2,752,000 |
| 2010/05/21 | 515 | 516 | 501 | 513 | 2,759,000 |
| 2010/05/20 | 509 | 533 | 508 | 525 | 3,700,000 |
| 2010/05/19 | 514 | 519 | 504 | 517 | 1,945,000 |
| 2010/05/18 | 526 | 531 | 516 | 519 | 2,292,000 |
| 2010/05/17 | 535 | 536 | 523 | 528 | 1,266,000 |
| 2010/05/14 | 537 | 549 | 532 | 540 | 1,401,000 |
| 2010/05/13 | 550 | 552 | 539 | 549 | 2,315,000 |
| 2010/05/12 | 543 | 555 | 533 | 541 | 2,859,000 |
| 2010/05/11 | 554 | 559 | 539 | 542 | 2,639,000 |
| 2010/05/10 | 530 | 545 | 526 | 544 | 2,230,000 |
| 2010/05/07 | 513 | 559 | 510 | 531 | 3,117,000 |
| 2010/05/06 | 551 | 555 | 537 | 540 | 2,554,000 |
| 2010/04/30 | 574 | 575 | 566 | 570 | 2,521,000 |
| 2010/04/28 | 560 | 574 | 551 | 567 | 4,305,000 |
| 2010/04/27 | 544 | 555 | 544 | 554 | 1,612,000 |
| 2010/04/26 | 539 | 550 | 539 | 549 | 1,116,000 |
| 2010/04/23 | 532 | 534 | 528 | 531 | 1,397,000 |
| 2010/04/22 | 534 | 538 | 525 | 537 | 1,715,000 |
| 2010/04/21 | 539 | 541 | 528 | 539 | 3,141,000 |
| 2010/04/20 | 539 | 543 | 534 | 535 | 1,157,000 |
| 2010/04/19 | 542 | 548 | 537 | 538 | 1,379,000 |
| 2010/04/16 | 563 | 565 | 551 | 555 | 1,253,000 |
| 2010/04/15 | 554 | 562 | 550 | 562 | 2,274,000 |
| 2010/04/14 | 557 | 564 | 546 | 553 | 2,462,000 |
| 2010/04/13 | 570 | 570 | 552 | 556 | 2,173,000 |
| 2010/04/12 | 580 | 581 | 568 | 568 | 1,304,000 |
| 2010/04/09 | 564 | 576 | 564 | 575 | 842,000 |
| 2010/04/08 | 578 | 579 | 568 | 569 | 1,596,000 |
| 2010/04/07 | 588 | 589 | 581 | 584 | 1,115,000 |
| 2010/04/06 | 587 | 592 | 581 | 583 | 1,473,000 |
| 2010/04/05 | 589 | 595 | 582 | 586 | 1,544,000 |
| 2010/04/02 | 580 | 582 | 575 | 581 | 1,446,000 |
| 2010/04/01 | 563 | 573 | 561 | 572 | 1,289,000 |
| 2010/03/31 | 570 | 574 | 561 | 563 | 1,752,000 |
| 2010/03/30 | 556 | 566 | 555 | 565 | 2,267,000 |
| 2010/03/29 | 545 | 552 | 543 | 552 | 1,957,000 |
| 2010/03/26 | 528 | 542 | 523 | 539 | 1,765,000 |
| 2010/03/25 | 524 | 526 | 518 | 519 | 1,581,000 |
| 2010/03/24 | 528 | 529 | 521 | 524 | 1,365,000 |
| 2010/03/23 | 537 | 539 | 522 | 525 | 1,672,000 |
| 2010/03/19 | 529 | 536 | 527 | 535 | 1,628,000 |
| 2010/03/18 | 530 | 530 | 523 | 524 | 922,000 |
| 2010/03/17 | 527 | 532 | 522 | 530 | 1,964,000 |
| 2010/03/16 | 527 | 529 | 523 | 527 | 865,000 |
| 2010/03/15 | 530 | 534 | 526 | 530 | 846,000 |
| 2010/03/12 | 524 | 530 | 523 | 528 | 1,740,000 |
| 2010/03/11 | 524 | 524 | 515 | 521 | 1,397,000 |
| 2010/03/10 | 523 | 525 | 518 | 520 | 1,588,000 |
| 2010/03/09 | 525 | 529 | 519 | 528 | 1,108,000 |
| 2010/03/08 | 533 | 533 | 522 | 527 | 2,493,000 |
| 2010/03/05 | 510 | 529 | 510 | 523 | 3,373,000 |
| 2010/03/04 | 500 | 511 | 498 | 507 | 2,002,000 |
| 2010/03/03 | 491 | 508 | 489 | 504 | 2,658,000 |
| 2010/03/02 | 489 | 494 | 484 | 489 | 1,174,000 |
| 2010/03/01 | 477 | 487 | 476 | 483 | 1,406,000 |
| 2010/02/26 | 473 | 482 | 468 | 480 | 1,800,000 |
| 2010/02/25 | 484 | 484 | 472 | 476 | 1,212,000 |
| 2010/02/24 | 479 | 484 | 475 | 478 | 2,563,000 |
| 2010/02/23 | 486 | 491 | 483 | 490 | 1,612,000 |
| 2010/02/22 | 475 | 487 | 472 | 483 | 1,668,000 |
| 2010/02/19 | 472 | 475 | 464 | 467 | 1,331,000 |
| 2010/02/18 | 476 | 477 | 468 | 475 | 1,230,000 |
| 2010/02/17 | 460 | 472 | 460 | 471 | 1,663,000 |
| 2010/02/16 | 456 | 466 | 451 | 455 | 2,600,000 |
| 2010/02/15 | 474 | 478 | 460 | 460 | 2,278,000 |
| 2010/02/12 | 479 | 481 | 470 | 474 | 1,841,000 |
| 2010/02/10 | 474 | 485 | 473 | 478 | 1,239,000 |
| 2010/02/09 | 474 | 476 | 464 | 472 | 1,952,000 |
| 2010/02/08 | 480 | 490 | 478 | 480 | 2,190,000 |
| 2010/02/05 | 486 | 493 | 484 | 486 | 2,016,000 |
| 2010/02/04 | 508 | 508 | 493 | 504 | 1,640,000 |
| 2010/02/03 | 492 | 525 | 492 | 508 | 3,298,000 |
| 2010/02/02 | 488 | 492 | 484 | 487 | 1,020,000 |
| 2010/02/01 | 482 | 482 | 466 | 480 | 1,737,000 |
| 2010/01/29 | 477 | 485 | 474 | 481 | 997,000 |
| 2010/01/28 | 479 | 483 | 474 | 476 | 1,452,000 |
| 2010/01/27 | 483 | 487 | 477 | 481 | 1,984,000 |
| 2010/01/26 | 495 | 500 | 482 | 482 | 2,526,000 |
| 2010/01/25 | 504 | 505 | 492 | 499 | 1,831,000 |
| 2010/01/22 | 498 | 514 | 497 | 514 | 2,283,000 |
| 2010/01/21 | 502 | 518 | 496 | 518 | 2,032,000 |
| 2010/01/20 | 518 | 525 | 513 | 517 | 2,744,000 |
| 2010/01/19 | 515 | 516 | 508 | 515 | 1,268,000 |
| 2010/01/18 | 516 | 517 | 506 | 508 | 1,357,000 |
| 2010/01/15 | 509 | 518 | 505 | 515 | 3,177,000 |
| 2010/01/14 | 499 | 519 | 498 | 516 | 2,018,000 |
| 2010/01/13 | 506 | 510 | 503 | 503 | 1,662,000 |
| 2010/01/12 | 498 | 512 | 495 | 512 | 2,723,000 |
| 2010/01/08 | 494 | 496 | 479 | 493 | 2,661,000 |
| 2010/01/07 | 475 | 498 | 467 | 487 | 2,943,000 |
| 2010/01/06 | 469 | 472 | 461 | 471 | 915,000 |
| 2010/01/05 | 470 | 472 | 464 | 467 | 1,849,000 |
| 2010/01/04 | 464 | 471 | 462 | 469 | 824,000 |