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 |
---|---|---|---|---|---|
2011/12/30 | 422 | 427 | 420 | 427 | 825,000 |
2011/12/29 | 425 | 425 | 418 | 422 | 1,092,000 |
2011/12/28 | 422 | 426 | 421 | 424 | 1,310,000 |
2011/12/27 | 421 | 422 | 418 | 420 | 1,440,000 |
2011/12/26 | 431 | 432 | 424 | 427 | 2,213,000 |
2011/12/22 | 438 | 438 | 426 | 428 | 2,438,000 |
2011/12/21 | 440 | 450 | 440 | 445 | 2,685,000 |
2011/12/20 | 438 | 440 | 430 | 432 | 2,277,000 |
2011/12/19 | 443 | 445 | 427 | 430 | 1,916,000 |
2011/12/16 | 448 | 450 | 438 | 446 | 2,260,000 |
2011/12/15 | 462 | 462 | 448 | 448 | 2,211,000 |
2011/12/14 | 465 | 472 | 464 | 468 | 1,423,000 |
2011/12/13 | 467 | 469 | 463 | 467 | 1,965,000 |
2011/12/12 | 465 | 483 | 463 | 477 | 2,884,000 |
2011/12/09 | 459 | 462 | 453 | 455 | 2,031,000 |
2011/12/08 | 459 | 464 | 456 | 458 | 1,808,000 |
2011/12/07 | 448 | 460 | 445 | 458 | 1,225,000 |
2011/12/06 | 460 | 460 | 447 | 447 | 1,091,000 |
2011/12/05 | 463 | 465 | 456 | 458 | 1,419,000 |
2011/12/02 | 458 | 463 | 450 | 455 | 2,026,000 |
2011/12/01 | 462 | 463 | 452 | 459 | 2,112,000 |
2011/11/30 | 444 | 449 | 437 | 449 | 1,710,000 |
2011/11/29 | 441 | 456 | 440 | 454 | 1,987,000 |
2011/11/28 | 429 | 436 | 424 | 433 | 1,548,000 |
2011/11/25 | 426 | 426 | 419 | 421 | 2,085,000 |
2011/11/24 | 427 | 435 | 424 | 427 | 3,645,000 |
2011/11/22 | 456 | 463 | 453 | 459 | 1,210,000 |
2011/11/21 | 450 | 459 | 447 | 456 | 1,464,000 |
2011/11/18 | 450 | 456 | 448 | 450 | 1,858,000 |
2011/11/17 | 438 | 456 | 436 | 454 | 2,796,000 |
2011/11/16 | 445 | 449 | 437 | 438 | 1,230,000 |
2011/11/15 | 459 | 459 | 445 | 446 | 1,577,000 |
2011/11/14 | 465 | 467 | 458 | 464 | 1,797,000 |
2011/11/11 | 453 | 461 | 448 | 457 | 1,533,000 |
2011/11/10 | 449 | 454 | 445 | 453 | 1,606,000 |
2011/11/09 | 453 | 464 | 453 | 463 | 1,937,000 |
2011/11/08 | 463 | 463 | 455 | 459 | 1,478,000 |
2011/11/07 | 458 | 463 | 444 | 463 | 2,813,000 |
2011/11/04 | 479 | 482 | 463 | 465 | 3,771,000 |
2011/11/02 | 492 | 493 | 444 | 463 | 6,533,000 |
2011/11/01 | 519 | 520 | 494 | 497 | 2,882,000 |
2011/10/31 | 526 | 532 | 519 | 519 | 1,883,000 |
2011/10/28 | 520 | 528 | 518 | 527 | 2,838,000 |
2011/10/27 | 498 | 509 | 489 | 507 | 1,435,000 |
2011/10/26 | 497 | 502 | 491 | 497 | 1,540,000 |
2011/10/25 | 514 | 515 | 493 | 496 | 2,214,000 |
2011/10/24 | 499 | 508 | 496 | 507 | 1,589,000 |
2011/10/21 | 496 | 501 | 493 | 497 | 1,559,000 |
2011/10/20 | 505 | 506 | 488 | 494 | 2,162,000 |
2011/10/19 | 506 | 509 | 495 | 498 | 2,516,000 |
2011/10/18 | 492 | 498 | 489 | 494 | 1,665,000 |
2011/10/17 | 502 | 507 | 496 | 501 | 2,570,000 |
2011/10/14 | 485 | 487 | 473 | 479 | 2,210,000 |
2011/10/13 | 477 | 488 | 476 | 484 | 2,016,000 |
2011/10/12 | 464 | 478 | 461 | 475 | 3,177,000 |
2011/10/11 | 451 | 466 | 451 | 463 | 2,906,000 |
2011/10/07 | 436 | 443 | 435 | 442 | 2,304,000 |
2011/10/06 | 425 | 433 | 422 | 433 | 2,896,000 |
2011/10/05 | 440 | 441 | 416 | 420 | 3,486,000 |
2011/10/04 | 453 | 453 | 435 | 437 | 3,864,000 |
2011/10/03 | 473 | 473 | 451 | 462 | 2,554,000 |
2011/09/30 | 488 | 493 | 474 | 481 | 2,261,000 |
2011/09/29 | 478 | 488 | 464 | 488 | 2,865,000 |
2011/09/28 | 474 | 482 | 471 | 480 | 2,703,000 |
2011/09/27 | 468 | 474 | 467 | 474 | 1,658,000 |
2011/09/26 | 483 | 491 | 456 | 458 | 3,397,000 |
2011/09/22 | 493 | 498 | 477 | 482 | 2,742,000 |
2011/09/21 | 499 | 505 | 497 | 503 | 1,536,000 |
2011/09/20 | 509 | 509 | 498 | 499 | 1,116,000 |
2011/09/16 | 502 | 517 | 502 | 515 | 1,799,000 |
2011/09/15 | 487 | 492 | 482 | 488 | 1,862,000 |
2011/09/14 | 493 | 499 | 479 | 479 | 1,446,000 |
2011/09/13 | 493 | 496 | 485 | 496 | 2,198,000 |
2011/09/12 | 481 | 484 | 477 | 483 | 1,746,000 |
2011/09/09 | 501 | 505 | 491 | 494 | 2,256,000 |
2011/09/08 | 515 | 516 | 503 | 506 | 1,105,000 |
2011/09/07 | 505 | 510 | 500 | 509 | 1,500,000 |
2011/09/06 | 516 | 517 | 495 | 497 | 2,776,000 |
2011/09/05 | 523 | 525 | 516 | 519 | 1,731,000 |
2011/09/02 | 540 | 542 | 528 | 530 | 1,984,000 |
2011/09/01 | 536 | 546 | 535 | 543 | 2,170,000 |
2011/08/31 | 540 | 541 | 532 | 536 | 1,665,000 |
2011/08/30 | 538 | 544 | 537 | 541 | 1,757,000 |
2011/08/29 | 519 | 537 | 515 | 530 | 1,909,000 |
2011/08/26 | 510 | 520 | 510 | 517 | 1,273,000 |
2011/08/25 | 505 | 522 | 502 | 514 | 1,531,000 |
2011/08/24 | 510 | 514 | 498 | 499 | 1,124,000 |
2011/08/23 | 512 | 516 | 498 | 503 | 2,317,000 |
2011/08/22 | 513 | 522 | 507 | 508 | 1,775,000 |
2011/08/19 | 525 | 528 | 516 | 517 | 1,316,000 |
2011/08/18 | 546 | 547 | 534 | 535 | 1,257,000 |
2011/08/17 | 550 | 552 | 546 | 550 | 785,000 |
2011/08/16 | 544 | 553 | 544 | 550 | 1,345,000 |
2011/08/15 | 545 | 549 | 541 | 548 | 916,000 |
2011/08/12 | 551 | 554 | 539 | 542 | 1,506,000 |
2011/08/11 | 540 | 550 | 535 | 547 | 2,114,000 |
2011/08/10 | 560 | 560 | 546 | 553 | 2,236,000 |
2011/08/09 | 544 | 550 | 526 | 547 | 3,358,000 |
2011/08/08 | 573 | 577 | 566 | 569 | 1,747,000 |
2011/08/05 | 582 | 589 | 579 | 582 | 2,394,000 |
2011/08/04 | 609 | 616 | 604 | 606 | 2,180,000 |
2011/08/03 | 600 | 619 | 598 | 609 | 4,450,000 |
2011/08/02 | 613 | 615 | 589 | 605 | 4,388,000 |
2011/08/01 | 600 | 618 | 600 | 612 | 2,356,000 |
2011/07/29 | 596 | 605 | 593 | 601 | 2,504,000 |
2011/07/28 | 590 | 600 | 588 | 596 | 2,820,000 |
2011/07/27 | 595 | 599 | 590 | 597 | 2,110,000 |
2011/07/26 | 587 | 598 | 584 | 597 | 2,410,000 |
2011/07/25 | 586 | 588 | 582 | 584 | 1,043,000 |
2011/07/22 | 592 | 593 | 585 | 585 | 1,459,000 |
2011/07/21 | 588 | 590 | 582 | 583 | 664,000 |
2011/07/20 | 593 | 596 | 586 | 588 | 1,336,000 |
2011/07/19 | 580 | 589 | 577 | 586 | 2,168,000 |
2011/07/15 | 577 | 582 | 574 | 579 | 1,782,000 |
2011/07/14 | 577 | 578 | 571 | 574 | 1,263,000 |
2011/07/13 | 568 | 578 | 566 | 576 | 1,869,000 |
2011/07/12 | 580 | 581 | 570 | 573 | 2,541,000 |
2011/07/11 | 590 | 591 | 585 | 590 | 1,243,000 |
2011/07/08 | 596 | 598 | 588 | 590 | 2,174,000 |
2011/07/07 | 596 | 597 | 592 | 595 | 2,673,000 |
2011/07/06 | 592 | 603 | 588 | 603 | 1,439,000 |
2011/07/05 | 586 | 593 | 583 | 591 | 2,077,000 |
2011/07/04 | 595 | 595 | 585 | 588 | 2,208,000 |
2011/07/01 | 597 | 597 | 590 | 591 | 1,419,000 |
2011/06/30 | 587 | 588 | 578 | 587 | 2,344,000 |
2011/06/29 | 587 | 587 | 580 | 587 | 1,009,000 |
2011/06/28 | 582 | 583 | 575 | 578 | 2,114,000 |
2011/06/27 | 577 | 581 | 574 | 577 | 1,380,000 |
2011/06/24 | 577 | 580 | 575 | 579 | 776,000 |
2011/06/23 | 574 | 581 | 571 | 574 | 1,528,000 |
2011/06/22 | 575 | 585 | 574 | 583 | 1,580,000 |
2011/06/21 | 561 | 570 | 559 | 569 | 1,246,000 |
2011/06/20 | 571 | 572 | 562 | 563 | 1,193,000 |
2011/06/17 | 580 | 581 | 563 | 567 | 2,169,000 |
2011/06/16 | 583 | 587 | 578 | 579 | 2,145,000 |
2011/06/15 | 600 | 600 | 587 | 592 | 1,980,000 |
2011/06/14 | 593 | 599 | 588 | 599 | 1,804,000 |
2011/06/13 | 586 | 592 | 582 | 588 | 666,000 |
2011/06/10 | 593 | 599 | 588 | 590 | 1,830,000 |
2011/06/09 | 593 | 593 | 585 | 591 | 2,154,000 |
2011/06/08 | 591 | 599 | 587 | 597 | 1,698,000 |
2011/06/07 | 587 | 597 | 585 | 595 | 1,357,000 |
2011/06/06 | 594 | 601 | 588 | 591 | 1,535,000 |
2011/06/03 | 610 | 613 | 594 | 595 | 2,686,000 |
2011/06/02 | 614 | 617 | 609 | 610 | 1,465,000 |
2011/06/01 | 620 | 630 | 610 | 628 | 3,362,000 |
2011/05/31 | 596 | 611 | 596 | 611 | 3,108,000 |
2011/05/30 | 595 | 609 | 590 | 600 | 1,083,000 |
2011/05/27 | 601 | 604 | 594 | 600 | 1,174,000 |
2011/05/26 | 591 | 607 | 591 | 602 | 2,289,000 |
2011/05/25 | 589 | 595 | 584 | 591 | 1,778,000 |
2011/05/24 | 596 | 599 | 588 | 593 | 1,366,000 |
2011/05/23 | 603 | 603 | 592 | 596 | 2,570,000 |
2011/05/20 | 608 | 613 | 604 | 605 | 1,263,000 |
2011/05/19 | 614 | 615 | 600 | 604 | 2,631,000 |
2011/05/18 | 608 | 618 | 606 | 612 | 3,380,000 |
2011/05/17 | 606 | 608 | 600 | 605 | 1,596,000 |
2011/05/16 | 611 | 618 | 604 | 605 | 2,462,000 |
2011/05/13 | 630 | 632 | 614 | 620 | 2,954,000 |
2011/05/12 | 631 | 639 | 625 | 625 | 2,862,000 |
2011/05/11 | 648 | 654 | 635 | 636 | 3,170,000 |
2011/05/10 | 634 | 654 | 632 | 649 | 4,149,000 |
2011/05/09 | 635 | 635 | 622 | 628 | 2,584,000 |
2011/05/06 | 627 | 632 | 623 | 626 | 1,778,000 |
2011/05/02 | 639 | 642 | 632 | 640 | 2,402,000 |
2011/04/28 | 622 | 630 | 619 | 629 | 2,751,000 |
2011/04/27 | 613 | 628 | 611 | 626 | 2,337,000 |
2011/04/26 | 605 | 613 | 602 | 606 | 2,188,000 |
2011/04/25 | 607 | 620 | 607 | 611 | 2,462,000 |
2011/04/22 | 598 | 609 | 598 | 606 | 1,955,000 |
2011/04/21 | 602 | 609 | 598 | 606 | 2,947,000 |
2011/04/20 | 595 | 602 | 595 | 600 | 3,499,000 |
2011/04/19 | 580 | 603 | 578 | 591 | 7,633,000 |
2011/04/18 | 566 | 588 | 566 | 585 | 4,488,000 |
2011/04/15 | 572 | 576 | 559 | 561 | 2,696,000 |
2011/04/14 | 556 | 565 | 550 | 563 | 2,234,000 |
2011/04/13 | 558 | 563 | 552 | 561 | 2,133,000 |
2011/04/12 | 559 | 560 | 548 | 553 | 3,376,000 |
2011/04/11 | 563 | 570 | 557 | 561 | 2,875,000 |
2011/04/08 | 556 | 575 | 553 | 573 | 3,787,000 |
2011/04/07 | 580 | 582 | 562 | 565 | 2,290,000 |
2011/04/06 | 590 | 590 | 569 | 573 | 2,763,000 |
2011/04/05 | 600 | 600 | 584 | 586 | 3,116,000 |
2011/04/04 | 611 | 613 | 597 | 598 | 2,272,000 |
2011/04/01 | 603 | 611 | 595 | 604 | 3,675,000 |
2011/03/31 | 600 | 601 | 587 | 597 | 2,918,000 |
2011/03/30 | 595 | 606 | 583 | 604 | 4,773,000 |
2011/03/29 | 554 | 567 | 542 | 564 | 3,277,000 |
2011/03/28 | 549 | 560 | 544 | 555 | 3,615,000 |
2011/03/25 | 556 | 562 | 546 | 559 | 4,189,000 |
2011/03/24 | 566 | 568 | 538 | 546 | 6,722,000 |
2011/03/23 | 580 | 582 | 564 | 571 | 2,370,000 |
2011/03/22 | 580 | 585 | 568 | 580 | 3,563,000 |
2011/03/18 | 557 | 565 | 548 | 554 | 3,027,000 |
2011/03/17 | 523 | 547 | 519 | 534 | 5,108,000 |
2011/03/16 | 545 | 549 | 520 | 543 | 5,208,000 |
2011/03/15 | 532 | 550 | 449 | 491 | 4,691,000 |
2011/03/14 | 562 | 588 | 537 | 542 | 6,963,000 |
2011/03/11 | 630 | 631 | 621 | 622 | 4,499,000 |
2011/03/10 | 657 | 659 | 637 | 640 | 2,428,000 |
2011/03/09 | 662 | 668 | 653 | 657 | 3,054,000 |
2011/03/08 | 648 | 660 | 648 | 657 | 3,269,000 |
2011/03/07 | 654 | 654 | 640 | 642 | 3,813,000 |
2011/03/04 | 666 | 676 | 656 | 659 | 5,674,000 |
2011/03/03 | 628 | 662 | 628 | 660 | 5,152,000 |
2011/03/02 | 641 | 641 | 621 | 629 | 4,505,000 |
2011/03/01 | 643 | 651 | 640 | 651 | 2,948,000 |
2011/02/28 | 625 | 632 | 614 | 631 | 3,327,000 |
2011/02/25 | 610 | 625 | 609 | 625 | 3,791,000 |
2011/02/24 | 624 | 624 | 607 | 608 | 3,488,000 |
2011/02/23 | 617 | 634 | 615 | 625 | 4,671,000 |
2011/02/22 | 628 | 628 | 618 | 618 | 4,267,000 |
2011/02/21 | 646 | 648 | 637 | 638 | 3,473,000 |
2011/02/18 | 659 | 659 | 644 | 651 | 5,023,000 |
2011/02/17 | 647 | 651 | 643 | 649 | 5,023,000 |
2011/02/16 | 640 | 651 | 640 | 643 | 4,547,000 |
2011/02/15 | 643 | 643 | 635 | 637 | 3,227,000 |
2011/02/14 | 635 | 643 | 630 | 638 | 4,115,000 |
2011/02/10 | 628 | 637 | 626 | 636 | 4,319,000 |
2011/02/09 | 638 | 639 | 620 | 629 | 4,226,000 |
2011/02/08 | 625 | 627 | 620 | 625 | 2,960,000 |
2011/02/07 | 618 | 627 | 616 | 621 | 3,995,000 |
2011/02/04 | 602 | 614 | 602 | 611 | 4,115,000 |
2011/02/03 | 598 | 612 | 595 | 600 | 3,911,000 |
2011/02/02 | 595 | 600 | 591 | 594 | 5,082,000 |
2011/02/01 | 582 | 591 | 574 | 586 | 4,875,000 |
2011/01/31 | 564 | 576 | 560 | 572 | 2,259,000 |
2011/01/28 | 584 | 585 | 572 | 577 | 2,131,000 |
2011/01/27 | 575 | 585 | 571 | 583 | 1,748,000 |
2011/01/26 | 581 | 582 | 574 | 575 | 1,127,000 |
2011/01/25 | 573 | 584 | 571 | 581 | 2,373,000 |
2011/01/24 | 560 | 569 | 555 | 567 | 1,608,000 |
2011/01/21 | 574 | 577 | 557 | 559 | 2,923,000 |
2011/01/20 | 583 | 585 | 570 | 573 | 4,777,000 |
2011/01/19 | 579 | 586 | 579 | 585 | 3,329,000 |
2011/01/18 | 577 | 584 | 572 | 581 | 1,896,000 |
2011/01/17 | 576 | 585 | 575 | 579 | 1,967,000 |
2011/01/14 | 580 | 582 | 574 | 575 | 1,918,000 |
2011/01/13 | 574 | 577 | 571 | 577 | 1,243,000 |
2011/01/12 | 579 | 583 | 565 | 567 | 3,295,000 |
2011/01/11 | 574 | 579 | 568 | 576 | 4,263,000 |
2011/01/07 | 581 | 585 | 574 | 577 | 2,862,000 |
2011/01/06 | 585 | 593 | 581 | 585 | 5,780,000 |
2011/01/05 | 593 | 595 | 580 | 581 | 3,962,000 |
2011/01/04 | 584 | 599 | 584 | 597 | 2,016,000 |