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 |
---|---|---|---|---|---|
2012/12/28 | 524 | 526 | 521 | 525 | 823,000 |
2012/12/27 | 519 | 524 | 515 | 518 | 1,302,000 |
2012/12/26 | 497 | 517 | 497 | 515 | 1,122,000 |
2012/12/25 | 516 | 521 | 495 | 495 | 1,829,000 |
2012/12/21 | 529 | 529 | 500 | 503 | 2,674,000 |
2012/12/20 | 513 | 520 | 501 | 513 | 3,290,000 |
2012/12/19 | 498 | 519 | 498 | 518 | 2,313,000 |
2012/12/18 | 496 | 500 | 494 | 495 | 1,640,000 |
2012/12/17 | 502 | 505 | 496 | 500 | 1,619,000 |
2012/12/14 | 503 | 506 | 495 | 498 | 1,938,000 |
2012/12/13 | 495 | 509 | 495 | 502 | 2,469,000 |
2012/12/12 | 477 | 492 | 477 | 487 | 2,021,000 |
2012/12/11 | 477 | 478 | 469 | 473 | 1,070,000 |
2012/12/10 | 490 | 491 | 476 | 477 | 1,341,000 |
2012/12/07 | 482 | 491 | 482 | 487 | 1,065,000 |
2012/12/06 | 485 | 487 | 480 | 484 | 1,657,000 |
2012/12/05 | 475 | 485 | 475 | 480 | 1,763,000 |
2012/12/04 | 479 | 483 | 474 | 481 | 2,418,000 |
2012/12/03 | 489 | 490 | 481 | 483 | 2,000,000 |
2012/11/30 | 484 | 491 | 474 | 486 | 2,963,000 |
2012/11/29 | 475 | 484 | 474 | 478 | 1,759,000 |
2012/11/28 | 479 | 480 | 467 | 469 | 2,136,000 |
2012/11/27 | 482 | 487 | 476 | 483 | 2,813,000 |
2012/11/26 | 494 | 498 | 481 | 481 | 3,153,000 |
2012/11/22 | 494 | 494 | 485 | 490 | 2,055,000 |
2012/11/21 | 480 | 491 | 480 | 486 | 1,845,000 |
2012/11/20 | 483 | 485 | 476 | 478 | 2,191,000 |
2012/11/19 | 476 | 484 | 474 | 482 | 2,555,000 |
2012/11/16 | 469 | 483 | 468 | 479 | 3,623,000 |
2012/11/15 | 464 | 471 | 460 | 467 | 3,477,000 |
2012/11/14 | 453 | 464 | 451 | 464 | 5,919,000 |
2012/11/13 | 444 | 452 | 435 | 452 | 4,140,000 |
2012/11/12 | 429 | 443 | 428 | 440 | 3,710,000 |
2012/11/09 | 423 | 430 | 417 | 426 | 2,704,000 |
2012/11/08 | 424 | 438 | 422 | 424 | 3,879,000 |
2012/11/07 | 423 | 429 | 420 | 427 | 2,893,000 |
2012/11/06 | 431 | 432 | 422 | 422 | 2,965,000 |
2012/11/05 | 419 | 438 | 419 | 436 | 4,097,000 |
2012/11/02 | 398 | 414 | 398 | 411 | 3,120,000 |
2012/11/01 | 396 | 403 | 394 | 402 | 1,598,000 |
2012/10/31 | 388 | 396 | 386 | 394 | 1,821,000 |
2012/10/30 | 379 | 391 | 379 | 384 | 3,760,000 |
2012/10/29 | 376 | 383 | 376 | 381 | 1,457,000 |
2012/10/26 | 389 | 394 | 375 | 376 | 2,176,000 |
2012/10/25 | 386 | 391 | 384 | 391 | 1,160,000 |
2012/10/24 | 386 | 394 | 385 | 387 | 1,344,000 |
2012/10/23 | 404 | 405 | 388 | 394 | 1,927,000 |
2012/10/22 | 397 | 407 | 396 | 402 | 1,888,000 |
2012/10/19 | 400 | 407 | 398 | 407 | 1,611,000 |
2012/10/18 | 395 | 401 | 393 | 399 | 1,708,000 |
2012/10/17 | 403 | 405 | 394 | 395 | 1,853,000 |
2012/10/16 | 392 | 404 | 391 | 398 | 3,711,000 |
2012/10/15 | 370 | 384 | 366 | 381 | 1,650,000 |
2012/10/12 | 371 | 382 | 368 | 369 | 2,538,000 |
2012/10/11 | 371 | 380 | 369 | 371 | 1,523,000 |
2012/10/10 | 371 | 376 | 370 | 374 | 1,218,000 |
2012/10/09 | 382 | 386 | 376 | 378 | 2,117,000 |
2012/10/05 | 376 | 386 | 376 | 385 | 2,630,000 |
2012/10/04 | 370 | 378 | 362 | 375 | 3,216,000 |
2012/10/03 | 371 | 372 | 364 | 367 | 3,300,000 |
2012/10/02 | 382 | 385 | 372 | 374 | 4,207,000 |
2012/10/01 | 393 | 393 | 382 | 382 | 2,354,000 |
2012/09/28 | 410 | 411 | 390 | 392 | 4,408,000 |
2012/09/27 | 407 | 412 | 402 | 406 | 1,638,000 |
2012/09/26 | 418 | 424 | 409 | 411 | 1,559,000 |
2012/09/25 | 426 | 430 | 422 | 430 | 1,415,000 |
2012/09/24 | 433 | 434 | 422 | 426 | 1,397,000 |
2012/09/21 | 430 | 437 | 429 | 433 | 1,636,000 |
2012/09/20 | 439 | 440 | 426 | 431 | 2,310,000 |
2012/09/19 | 447 | 450 | 436 | 445 | 2,176,000 |
2012/09/18 | 434 | 447 | 432 | 442 | 2,998,000 |
2012/09/14 | 428 | 435 | 426 | 429 | 2,472,000 |
2012/09/13 | 419 | 425 | 415 | 420 | 2,077,000 |
2012/09/12 | 418 | 425 | 415 | 421 | 2,837,000 |
2012/09/11 | 421 | 421 | 412 | 416 | 2,655,000 |
2012/09/10 | 424 | 430 | 414 | 428 | 4,029,000 |
2012/09/07 | 432 | 440 | 421 | 440 | 2,807,000 |
2012/09/06 | 428 | 429 | 418 | 424 | 1,714,000 |
2012/09/05 | 430 | 431 | 421 | 428 | 1,930,000 |
2012/09/04 | 437 | 442 | 431 | 434 | 2,433,000 |
2012/09/03 | 437 | 445 | 433 | 437 | 1,754,000 |
2012/08/31 | 439 | 447 | 438 | 439 | 1,825,000 |
2012/08/30 | 454 | 456 | 446 | 447 | 1,390,000 |
2012/08/29 | 456 | 460 | 453 | 459 | 1,076,000 |
2012/08/28 | 465 | 469 | 453 | 457 | 1,240,000 |
2012/08/27 | 466 | 472 | 463 | 464 | 971,000 |
2012/08/24 | 469 | 471 | 465 | 466 | 793,000 |
2012/08/23 | 470 | 477 | 466 | 475 | 1,620,000 |
2012/08/22 | 475 | 476 | 469 | 474 | 1,767,000 |
2012/08/21 | 484 | 484 | 473 | 476 | 1,820,000 |
2012/08/20 | 490 | 495 | 483 | 485 | 1,381,000 |
2012/08/17 | 477 | 484 | 474 | 483 | 1,022,000 |
2012/08/16 | 470 | 476 | 468 | 476 | 1,007,000 |
2012/08/15 | 469 | 472 | 459 | 468 | 1,381,000 |
2012/08/14 | 460 | 469 | 456 | 468 | 2,041,000 |
2012/08/13 | 456 | 462 | 453 | 461 | 1,330,000 |
2012/08/10 | 458 | 467 | 447 | 455 | 2,520,000 |
2012/08/09 | 452 | 461 | 444 | 460 | 2,769,000 |
2012/08/08 | 447 | 456 | 446 | 454 | 2,437,000 |
2012/08/07 | 422 | 444 | 421 | 442 | 2,252,000 |
2012/08/06 | 432 | 432 | 423 | 425 | 1,754,000 |
2012/08/03 | 421 | 426 | 411 | 425 | 3,134,000 |
2012/08/02 | 433 | 438 | 415 | 426 | 5,983,000 |
2012/08/01 | 447 | 448 | 435 | 435 | 1,603,000 |
2012/07/31 | 454 | 464 | 448 | 453 | 2,196,000 |
2012/07/30 | 456 | 460 | 453 | 458 | 1,058,000 |
2012/07/27 | 450 | 454 | 444 | 451 | 1,167,000 |
2012/07/26 | 433 | 442 | 430 | 438 | 1,387,000 |
2012/07/25 | 433 | 435 | 425 | 427 | 1,169,000 |
2012/07/24 | 440 | 443 | 434 | 441 | 1,470,000 |
2012/07/23 | 452 | 453 | 441 | 441 | 1,852,000 |
2012/07/20 | 456 | 465 | 455 | 460 | 2,483,000 |
2012/07/19 | 445 | 459 | 444 | 457 | 2,467,000 |
2012/07/18 | 440 | 446 | 438 | 439 | 929,000 |
2012/07/17 | 444 | 446 | 438 | 439 | 1,312,000 |
2012/07/13 | 437 | 449 | 436 | 442 | 3,022,000 |
2012/07/12 | 448 | 449 | 436 | 438 | 1,881,000 |
2012/07/11 | 450 | 453 | 445 | 448 | 1,758,000 |
2012/07/10 | 466 | 472 | 454 | 456 | 1,892,000 |
2012/07/09 | 460 | 467 | 460 | 466 | 2,389,000 |
2012/07/06 | 461 | 468 | 461 | 467 | 4,148,000 |
2012/07/05 | 449 | 461 | 445 | 460 | 2,711,000 |
2012/07/04 | 457 | 458 | 448 | 449 | 2,646,000 |
2012/07/03 | 452 | 455 | 450 | 453 | 2,051,000 |
2012/07/02 | 458 | 463 | 448 | 448 | 2,382,000 |
2012/06/29 | 441 | 456 | 439 | 450 | 3,359,000 |
2012/06/28 | 450 | 451 | 436 | 445 | 6,638,000 |
2012/06/27 | 467 | 468 | 456 | 461 | 3,999,000 |
2012/06/26 | 464 | 471 | 457 | 465 | 2,371,000 |
2012/06/25 | 485 | 486 | 467 | 467 | 1,882,000 |
2012/06/22 | 480 | 484 | 477 | 479 | 1,223,000 |
2012/06/21 | 484 | 494 | 480 | 486 | 1,260,000 |
2012/06/20 | 475 | 485 | 475 | 483 | 1,268,000 |
2012/06/19 | 476 | 477 | 468 | 469 | 1,042,000 |
2012/06/18 | 475 | 481 | 471 | 475 | 1,408,000 |
2012/06/15 | 474 | 476 | 463 | 467 | 1,419,000 |
2012/06/14 | 467 | 470 | 464 | 468 | 1,751,000 |
2012/06/13 | 462 | 471 | 462 | 468 | 2,175,000 |
2012/06/12 | 452 | 461 | 450 | 455 | 1,620,000 |
2012/06/11 | 457 | 465 | 457 | 463 | 1,084,000 |
2012/06/08 | 462 | 464 | 446 | 449 | 1,754,000 |
2012/06/07 | 462 | 468 | 453 | 460 | 1,636,000 |
2012/06/06 | 443 | 458 | 439 | 454 | 2,426,000 |
2012/06/05 | 435 | 444 | 432 | 442 | 1,855,000 |
2012/06/04 | 431 | 436 | 425 | 429 | 1,985,000 |
2012/06/01 | 452 | 454 | 439 | 444 | 1,295,000 |
2012/05/31 | 451 | 456 | 445 | 456 | 2,210,000 |
2012/05/30 | 459 | 461 | 454 | 459 | 2,591,000 |
2012/05/29 | 451 | 464 | 444 | 462 | 2,548,000 |
2012/05/28 | 460 | 462 | 445 | 447 | 2,853,000 |
2012/05/25 | 472 | 473 | 455 | 459 | 2,732,000 |
2012/05/24 | 476 | 480 | 460 | 472 | 3,398,000 |
2012/05/23 | 491 | 491 | 476 | 477 | 1,526,000 |
2012/05/22 | 488 | 495 | 484 | 492 | 2,211,000 |
2012/05/21 | 490 | 495 | 484 | 486 | 2,420,000 |
2012/05/18 | 505 | 505 | 494 | 495 | 2,939,000 |
2012/05/17 | 510 | 521 | 506 | 519 | 1,734,000 |
2012/05/16 | 517 | 523 | 504 | 509 | 2,398,000 |
2012/05/15 | 520 | 521 | 505 | 517 | 3,928,000 |
2012/05/14 | 529 | 539 | 522 | 530 | 3,070,000 |
2012/05/11 | 540 | 549 | 533 | 537 | 2,790,000 |
2012/05/10 | 530 | 559 | 527 | 544 | 4,621,000 |
2012/05/09 | 497 | 559 | 486 | 529 | 9,062,000 |
2012/05/08 | 505 | 510 | 496 | 504 | 2,647,000 |
2012/05/07 | 510 | 516 | 505 | 506 | 1,050,000 |
2012/05/02 | 516 | 534 | 516 | 524 | 1,290,000 |
2012/05/01 | 524 | 533 | 517 | 518 | 1,842,000 |
2012/04/27 | 521 | 536 | 517 | 526 | 2,334,000 |
2012/04/26 | 529 | 529 | 517 | 524 | 2,098,000 |
2012/04/25 | 531 | 535 | 522 | 523 | 1,937,000 |
2012/04/24 | 521 | 532 | 521 | 529 | 1,847,000 |
2012/04/23 | 523 | 532 | 522 | 528 | 1,545,000 |
2012/04/20 | 526 | 527 | 512 | 523 | 1,576,000 |
2012/04/19 | 520 | 535 | 519 | 525 | 2,428,000 |
2012/04/18 | 518 | 525 | 516 | 521 | 2,163,000 |
2012/04/17 | 506 | 515 | 506 | 510 | 1,498,000 |
2012/04/16 | 522 | 522 | 508 | 510 | 2,406,000 |
2012/04/13 | 526 | 535 | 523 | 528 | 2,927,000 |
2012/04/12 | 510 | 521 | 504 | 516 | 2,885,000 |
2012/04/11 | 506 | 510 | 501 | 507 | 2,383,000 |
2012/04/10 | 530 | 532 | 511 | 516 | 2,423,000 |
2012/04/09 | 518 | 535 | 518 | 529 | 2,672,000 |
2012/04/06 | 525 | 530 | 518 | 527 | 1,882,000 |
2012/04/05 | 529 | 533 | 522 | 526 | 2,567,000 |
2012/04/04 | 543 | 552 | 536 | 536 | 1,938,000 |
2012/04/03 | 543 | 544 | 533 | 540 | 2,007,000 |
2012/04/02 | 559 | 564 | 543 | 543 | 2,622,000 |
2012/03/30 | 560 | 561 | 551 | 553 | 3,283,000 |
2012/03/29 | 563 | 568 | 560 | 564 | 3,756,000 |
2012/03/28 | 562 | 576 | 555 | 560 | 3,518,000 |
2012/03/27 | 550 | 564 | 550 | 562 | 2,530,000 |
2012/03/26 | 534 | 543 | 529 | 533 | 1,755,000 |
2012/03/23 | 533 | 537 | 528 | 532 | 2,217,000 |
2012/03/22 | 543 | 549 | 534 | 538 | 1,683,000 |
2012/03/21 | 556 | 557 | 547 | 549 | 1,806,000 |
2012/03/19 | 563 | 564 | 552 | 556 | 3,473,000 |
2012/03/16 | 552 | 566 | 550 | 565 | 4,071,000 |
2012/03/15 | 545 | 556 | 543 | 552 | 3,284,000 |
2012/03/14 | 535 | 551 | 535 | 543 | 3,017,000 |
2012/03/13 | 522 | 530 | 520 | 522 | 2,492,000 |
2012/03/12 | 521 | 532 | 518 | 526 | 2,789,000 |
2012/03/09 | 510 | 529 | 505 | 521 | 3,934,000 |
2012/03/08 | 500 | 503 | 495 | 497 | 845,000 |
2012/03/07 | 483 | 494 | 482 | 493 | 1,966,000 |
2012/03/06 | 504 | 509 | 487 | 492 | 2,302,000 |
2012/03/05 | 509 | 511 | 499 | 501 | 1,702,000 |
2012/03/02 | 511 | 513 | 503 | 506 | 2,987,000 |
2012/03/01 | 517 | 524 | 502 | 503 | 2,522,000 |
2012/02/29 | 524 | 525 | 513 | 516 | 2,440,000 |
2012/02/28 | 517 | 520 | 506 | 519 | 2,819,000 |
2012/02/27 | 535 | 536 | 527 | 527 | 1,918,000 |
2012/02/24 | 524 | 527 | 517 | 525 | 1,707,000 |
2012/02/23 | 518 | 524 | 516 | 521 | 1,889,000 |
2012/02/22 | 514 | 519 | 505 | 518 | 1,406,000 |
2012/02/21 | 518 | 520 | 509 | 510 | 1,947,000 |
2012/02/20 | 516 | 525 | 515 | 520 | 2,912,000 |
2012/02/17 | 498 | 516 | 497 | 510 | 3,761,000 |
2012/02/16 | 480 | 488 | 478 | 485 | 1,837,000 |
2012/02/15 | 478 | 494 | 478 | 486 | 2,240,000 |
2012/02/14 | 477 | 479 | 471 | 477 | 1,564,000 |
2012/02/13 | 473 | 479 | 472 | 477 | 999,000 |
2012/02/10 | 480 | 482 | 473 | 475 | 1,332,000 |
2012/02/09 | 475 | 485 | 473 | 480 | 3,483,000 |
2012/02/08 | 474 | 479 | 470 | 477 | 3,049,000 |
2012/02/07 | 468 | 473 | 463 | 471 | 4,792,000 |
2012/02/06 | 448 | 471 | 443 | 465 | 4,473,000 |
2012/02/03 | 451 | 451 | 426 | 447 | 4,213,000 |
2012/02/02 | 438 | 451 | 438 | 445 | 1,620,000 |
2012/02/01 | 430 | 439 | 430 | 431 | 1,792,000 |
2012/01/31 | 440 | 440 | 428 | 430 | 2,180,000 |
2012/01/30 | 442 | 447 | 438 | 440 | 1,236,000 |
2012/01/27 | 444 | 449 | 441 | 443 | 1,453,000 |
2012/01/26 | 449 | 456 | 444 | 446 | 1,671,000 |
2012/01/25 | 441 | 451 | 440 | 449 | 1,497,000 |
2012/01/24 | 451 | 451 | 438 | 440 | 1,537,000 |
2012/01/23 | 456 | 456 | 446 | 448 | 2,408,000 |
2012/01/20 | 451 | 463 | 449 | 460 | 4,680,000 |
2012/01/19 | 430 | 443 | 429 | 442 | 3,508,000 |
2012/01/18 | 411 | 428 | 409 | 426 | 3,146,000 |
2012/01/17 | 410 | 411 | 403 | 411 | 2,347,000 |
2012/01/16 | 411 | 411 | 405 | 406 | 1,566,000 |
2012/01/13 | 410 | 416 | 408 | 416 | 3,140,000 |
2012/01/12 | 408 | 409 | 403 | 405 | 2,742,000 |
2012/01/11 | 403 | 408 | 398 | 408 | 3,651,000 |
2012/01/10 | 413 | 413 | 398 | 403 | 4,904,000 |
2012/01/06 | 422 | 423 | 405 | 413 | 5,047,000 |
2012/01/05 | 439 | 439 | 425 | 425 | 2,854,000 |
2012/01/04 | 438 | 442 | 436 | 442 | 1,323,000 |