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 |
---|---|---|---|---|---|
2014/12/30 | 608 | 610 | 606 | 607 | 2,326,000 |
2014/12/29 | 614 | 616 | 604 | 609 | 2,725,000 |
2014/12/26 | 608 | 617 | 608 | 614 | 1,926,000 |
2014/12/25 | 616 | 617 | 601 | 606 | 3,114,000 |
2014/12/24 | 629 | 631 | 615 | 616 | 3,736,000 |
2014/12/22 | 615 | 630 | 614 | 626 | 3,319,000 |
2014/12/19 | 622 | 623 | 603 | 611 | 4,556,000 |
2014/12/18 | 621 | 623 | 609 | 613 | 3,092,000 |
2014/12/17 | 617 | 623 | 608 | 610 | 3,134,000 |
2014/12/16 | 618 | 625 | 615 | 623 | 3,459,000 |
2014/12/15 | 627 | 631 | 621 | 621 | 2,820,000 |
2014/12/12 | 646 | 652 | 635 | 635 | 3,634,000 |
2014/12/11 | 628 | 644 | 622 | 641 | 4,531,000 |
2014/12/10 | 638 | 640 | 629 | 631 | 3,244,000 |
2014/12/09 | 644 | 649 | 635 | 641 | 3,844,000 |
2014/12/08 | 664 | 665 | 646 | 652 | 5,518,000 |
2014/12/05 | 671 | 672 | 658 | 664 | 3,274,000 |
2014/12/04 | 680 | 683 | 670 | 674 | 3,915,000 |
2014/12/03 | 682 | 688 | 669 | 675 | 4,004,000 |
2014/12/02 | 662 | 675 | 654 | 672 | 3,509,000 |
2014/12/01 | 677 | 678 | 656 | 661 | 5,568,000 |
2014/11/28 | 688 | 688 | 676 | 679 | 3,550,000 |
2014/11/27 | 704 | 704 | 686 | 688 | 3,336,000 |
2014/11/26 | 704 | 706 | 699 | 702 | 2,167,000 |
2014/11/25 | 703 | 711 | 703 | 710 | 2,974,000 |
2014/11/21 | 701 | 701 | 694 | 697 | 3,318,000 |
2014/11/20 | 704 | 710 | 701 | 703 | 1,673,000 |
2014/11/19 | 707 | 712 | 698 | 701 | 2,791,000 |
2014/11/18 | 709 | 713 | 704 | 706 | 2,721,000 |
2014/11/17 | 711 | 714 | 696 | 700 | 2,538,000 |
2014/11/14 | 711 | 714 | 704 | 711 | 2,962,000 |
2014/11/13 | 695 | 707 | 693 | 704 | 2,249,000 |
2014/11/12 | 699 | 707 | 697 | 699 | 2,037,000 |
2014/11/11 | 699 | 703 | 693 | 697 | 2,355,000 |
2014/11/10 | 687 | 698 | 686 | 693 | 1,761,000 |
2014/11/07 | 680 | 690 | 676 | 689 | 2,981,000 |
2014/11/06 | 679 | 684 | 672 | 676 | 3,106,000 |
2014/11/05 | 663 | 678 | 661 | 675 | 2,439,000 |
2014/11/04 | 683 | 687 | 658 | 661 | 3,362,000 |
2014/10/31 | 644 | 656 | 637 | 655 | 3,570,000 |
2014/10/30 | 632 | 640 | 631 | 639 | 2,367,000 |
2014/10/29 | 631 | 637 | 628 | 632 | 1,635,000 |
2014/10/28 | 625 | 626 | 617 | 623 | 1,060,000 |
2014/10/27 | 622 | 627 | 618 | 625 | 1,524,000 |
2014/10/24 | 619 | 621 | 608 | 615 | 2,169,000 |
2014/10/23 | 613 | 614 | 605 | 608 | 2,640,000 |
2014/10/22 | 619 | 625 | 609 | 618 | 3,867,000 |
2014/10/21 | 633 | 634 | 611 | 613 | 2,585,000 |
2014/10/20 | 631 | 633 | 622 | 633 | 1,855,000 |
2014/10/17 | 623 | 625 | 614 | 614 | 1,567,000 |
2014/10/16 | 611 | 623 | 607 | 618 | 2,338,000 |
2014/10/15 | 645 | 647 | 623 | 632 | 3,316,000 |
2014/10/14 | 638 | 645 | 635 | 638 | 2,797,000 |
2014/10/10 | 651 | 651 | 643 | 648 | 2,194,000 |
2014/10/09 | 679 | 680 | 662 | 665 | 2,483,000 |
2014/10/08 | 678 | 681 | 671 | 676 | 2,151,000 |
2014/10/07 | 695 | 698 | 686 | 687 | 1,342,000 |
2014/10/06 | 694 | 703 | 689 | 697 | 2,381,000 |
2014/10/03 | 675 | 684 | 672 | 682 | 2,064,000 |
2014/10/02 | 689 | 689 | 670 | 675 | 2,541,000 |
2014/10/01 | 704 | 704 | 695 | 698 | 1,675,000 |
2014/09/30 | 707 | 715 | 694 | 699 | 2,533,000 |
2014/09/29 | 697 | 704 | 692 | 699 | 1,547,000 |
2014/09/26 | 694 | 699 | 692 | 696 | 1,344,000 |
2014/09/25 | 699 | 709 | 696 | 708 | 1,855,000 |
2014/09/24 | 702 | 702 | 691 | 695 | 1,842,000 |
2014/09/22 | 704 | 705 | 694 | 698 | 905,000 |
2014/09/19 | 695 | 707 | 692 | 704 | 2,077,000 |
2014/09/18 | 694 | 698 | 689 | 690 | 1,477,000 |
2014/09/17 | 696 | 697 | 685 | 687 | 1,129,000 |
2014/09/16 | 695 | 700 | 691 | 693 | 1,070,000 |
2014/09/12 | 696 | 702 | 691 | 693 | 2,846,000 |
2014/09/11 | 690 | 698 | 690 | 690 | 2,566,000 |
2014/09/10 | 673 | 678 | 670 | 678 | 1,343,000 |
2014/09/09 | 675 | 677 | 671 | 673 | 817,000 |
2014/09/08 | 678 | 678 | 664 | 670 | 1,262,000 |
2014/09/05 | 683 | 683 | 665 | 668 | 2,329,000 |
2014/09/04 | 684 | 684 | 676 | 680 | 1,274,000 |
2014/09/03 | 693 | 693 | 680 | 683 | 1,684,000 |
2014/09/02 | 686 | 692 | 683 | 688 | 1,106,000 |
2014/09/01 | 676 | 686 | 674 | 685 | 1,402,000 |
2014/08/29 | 669 | 676 | 666 | 673 | 1,207,000 |
2014/08/28 | 671 | 677 | 670 | 673 | 1,324,000 |
2014/08/27 | 670 | 676 | 667 | 673 | 2,296,000 |
2014/08/26 | 684 | 684 | 675 | 678 | 1,738,000 |
2014/08/25 | 685 | 685 | 678 | 683 | 2,104,000 |
2014/08/22 | 688 | 693 | 678 | 681 | 2,537,000 |
2014/08/21 | 682 | 685 | 680 | 684 | 1,412,000 |
2014/08/20 | 680 | 683 | 674 | 678 | 1,675,000 |
2014/08/19 | 674 | 679 | 673 | 679 | 1,347,000 |
2014/08/18 | 672 | 674 | 668 | 668 | 1,399,000 |
2014/08/15 | 667 | 677 | 665 | 673 | 2,217,000 |
2014/08/14 | 667 | 669 | 663 | 664 | 1,424,000 |
2014/08/13 | 660 | 670 | 657 | 664 | 2,251,000 |
2014/08/12 | 661 | 666 | 659 | 664 | 1,676,000 |
2014/08/11 | 654 | 663 | 651 | 660 | 1,261,000 |
2014/08/08 | 655 | 655 | 642 | 644 | 2,111,000 |
2014/08/07 | 650 | 660 | 648 | 659 | 2,329,000 |
2014/08/06 | 655 | 664 | 648 | 651 | 2,837,000 |
2014/08/05 | 660 | 673 | 657 | 660 | 3,498,000 |
2014/08/04 | 668 | 677 | 657 | 668 | 5,194,000 |
2014/08/01 | 673 | 690 | 659 | 668 | 5,355,000 |
2014/07/31 | 671 | 677 | 669 | 675 | 2,668,000 |
2014/07/30 | 674 | 681 | 674 | 680 | 1,677,000 |
2014/07/29 | 668 | 673 | 665 | 671 | 1,437,000 |
2014/07/28 | 658 | 666 | 657 | 664 | 1,324,000 |
2014/07/25 | 654 | 661 | 650 | 660 | 1,590,000 |
2014/07/24 | 656 | 656 | 646 | 649 | 1,376,000 |
2014/07/23 | 655 | 656 | 647 | 652 | 1,337,000 |
2014/07/22 | 642 | 649 | 642 | 647 | 1,210,000 |
2014/07/18 | 642 | 643 | 635 | 641 | 1,375,000 |
2014/07/17 | 640 | 647 | 640 | 644 | 1,842,000 |
2014/07/16 | 639 | 643 | 639 | 640 | 1,249,000 |
2014/07/15 | 638 | 646 | 636 | 639 | 2,529,000 |
2014/07/14 | 624 | 632 | 622 | 631 | 1,428,000 |
2014/07/11 | 616 | 627 | 614 | 625 | 1,942,000 |
2014/07/10 | 636 | 636 | 623 | 625 | 982,000 |
2014/07/09 | 632 | 634 | 626 | 633 | 1,290,000 |
2014/07/08 | 640 | 640 | 628 | 633 | 1,702,000 |
2014/07/07 | 649 | 649 | 638 | 640 | 1,097,000 |
2014/07/04 | 649 | 652 | 642 | 645 | 1,284,000 |
2014/07/03 | 654 | 656 | 638 | 642 | 1,799,000 |
2014/07/02 | 663 | 664 | 650 | 654 | 2,084,000 |
2014/07/01 | 650 | 663 | 645 | 658 | 3,735,000 |
2014/06/30 | 631 | 651 | 630 | 648 | 6,367,000 |
2014/06/27 | 614 | 622 | 610 | 621 | 1,915,000 |
2014/06/26 | 618 | 620 | 612 | 615 | 1,115,000 |
2014/06/25 | 622 | 624 | 609 | 612 | 2,075,000 |
2014/06/24 | 625 | 634 | 616 | 626 | 2,951,000 |
2014/06/23 | 609 | 624 | 607 | 622 | 2,726,000 |
2014/06/20 | 614 | 615 | 602 | 604 | 3,663,000 |
2014/06/19 | 610 | 619 | 607 | 614 | 3,535,000 |
2014/06/18 | 620 | 621 | 614 | 620 | 2,002,000 |
2014/06/17 | 608 | 611 | 603 | 610 | 2,107,000 |
2014/06/16 | 610 | 610 | 598 | 602 | 2,510,000 |
2014/06/13 | 599 | 613 | 595 | 612 | 3,718,000 |
2014/06/12 | 588 | 594 | 575 | 594 | 3,135,000 |
2014/06/11 | 578 | 589 | 575 | 587 | 2,300,000 |
2014/06/10 | 576 | 578 | 570 | 571 | 1,639,000 |
2014/06/09 | 579 | 582 | 575 | 576 | 1,845,000 |
2014/06/06 | 579 | 581 | 569 | 573 | 2,048,000 |
2014/06/05 | 583 | 584 | 572 | 576 | 2,718,000 |
2014/06/04 | 595 | 596 | 581 | 584 | 1,770,000 |
2014/06/03 | 604 | 608 | 591 | 593 | 2,268,000 |
2014/06/02 | 598 | 598 | 588 | 591 | 3,018,000 |
2014/05/30 | 589 | 596 | 586 | 595 | 3,201,000 |
2014/05/29 | 579 | 580 | 567 | 579 | 2,519,000 |
2014/05/28 | 584 | 587 | 579 | 583 | 1,996,000 |
2014/05/27 | 585 | 593 | 583 | 584 | 1,442,000 |
2014/05/26 | 576 | 585 | 573 | 584 | 2,011,000 |
2014/05/23 | 561 | 571 | 556 | 566 | 2,300,000 |
2014/05/22 | 551 | 566 | 549 | 562 | 2,145,000 |
2014/05/21 | 549 | 552 | 540 | 545 | 2,174,000 |
2014/05/20 | 565 | 567 | 552 | 558 | 2,091,000 |
2014/05/19 | 572 | 572 | 560 | 564 | 1,376,000 |
2014/05/16 | 562 | 567 | 559 | 565 | 1,870,000 |
2014/05/15 | 558 | 578 | 551 | 577 | 3,294,000 |
2014/05/14 | 549 | 565 | 548 | 558 | 1,996,000 |
2014/05/13 | 545 | 551 | 542 | 548 | 2,416,000 |
2014/05/12 | 548 | 549 | 534 | 535 | 3,160,000 |
2014/05/09 | 551 | 554 | 544 | 549 | 5,023,000 |
2014/05/08 | 574 | 587 | 541 | 551 | 3,328,000 |
2014/05/07 | 588 | 588 | 573 | 577 | 1,683,000 |
2014/05/02 | 596 | 599 | 585 | 587 | 1,640,000 |
2014/05/01 | 594 | 601 | 584 | 600 | 2,057,000 |
2014/04/30 | 601 | 605 | 587 | 590 | 1,601,000 |
2014/04/28 | 597 | 600 | 592 | 596 | 1,083,000 |
2014/04/25 | 607 | 619 | 602 | 604 | 1,547,000 |
2014/04/24 | 611 | 624 | 610 | 614 | 2,203,000 |
2014/04/23 | 603 | 608 | 602 | 606 | 1,679,000 |
2014/04/22 | 599 | 606 | 595 | 596 | 1,525,000 |
2014/04/21 | 596 | 600 | 591 | 595 | 1,491,000 |
2014/04/18 | 611 | 611 | 593 | 597 | 3,731,000 |
2014/04/17 | 610 | 620 | 603 | 615 | 2,932,000 |
2014/04/16 | 578 | 612 | 578 | 610 | 3,833,000 |
2014/04/15 | 603 | 606 | 574 | 577 | 5,453,000 |
2014/04/14 | 599 | 607 | 596 | 599 | 2,501,000 |
2014/04/11 | 587 | 604 | 585 | 598 | 3,425,000 |
2014/04/10 | 614 | 621 | 601 | 601 | 4,692,000 |
2014/04/09 | 601 | 602 | 589 | 597 | 5,879,000 |
2014/04/08 | 637 | 643 | 610 | 614 | 4,384,000 |
2014/04/07 | 628 | 647 | 624 | 644 | 5,501,000 |
2014/04/04 | 629 | 638 | 619 | 624 | 3,738,000 |
2014/04/03 | 610 | 636 | 606 | 623 | 5,645,000 |
2014/04/02 | 585 | 611 | 583 | 602 | 4,240,000 |
2014/04/01 | 582 | 584 | 575 | 579 | 2,629,000 |
2014/03/31 | 591 | 595 | 576 | 582 | 2,670,000 |
2014/03/28 | 586 | 590 | 576 | 588 | 1,706,000 |
2014/03/27 | 580 | 593 | 574 | 591 | 1,223,000 |
2014/03/26 | 593 | 597 | 582 | 589 | 1,790,000 |
2014/03/25 | 585 | 592 | 576 | 586 | 1,997,000 |
2014/03/24 | 582 | 596 | 578 | 582 | 2,859,000 |
2014/03/20 | 597 | 599 | 574 | 574 | 2,636,000 |
2014/03/19 | 594 | 607 | 594 | 597 | 2,623,000 |
2014/03/18 | 612 | 617 | 596 | 596 | 2,702,000 |
2014/03/17 | 594 | 610 | 594 | 600 | 2,798,000 |
2014/03/14 | 600 | 603 | 593 | 595 | 3,219,000 |
2014/03/13 | 633 | 636 | 602 | 607 | 6,174,000 |
2014/03/12 | 641 | 645 | 632 | 635 | 2,623,000 |
2014/03/11 | 652 | 659 | 649 | 657 | 1,551,000 |
2014/03/10 | 657 | 662 | 652 | 655 | 1,899,000 |
2014/03/07 | 653 | 658 | 649 | 657 | 2,860,000 |
2014/03/06 | 641 | 651 | 641 | 647 | 2,944,000 |
2014/03/05 | 646 | 648 | 638 | 639 | 2,062,000 |
2014/03/04 | 631 | 644 | 631 | 638 | 1,976,000 |
2014/03/03 | 643 | 651 | 630 | 639 | 2,660,000 |
2014/02/28 | 660 | 663 | 643 | 649 | 2,923,000 |
2014/02/27 | 679 | 681 | 663 | 665 | 1,855,000 |
2014/02/26 | 685 | 690 | 678 | 681 | 1,499,000 |
2014/02/25 | 695 | 702 | 686 | 691 | 2,912,000 |
2014/02/24 | 703 | 710 | 676 | 686 | 3,037,000 |
2014/02/21 | 690 | 708 | 687 | 704 | 2,557,000 |
2014/02/20 | 689 | 689 | 669 | 673 | 2,509,000 |
2014/02/19 | 679 | 690 | 671 | 689 | 2,279,000 |
2014/02/18 | 660 | 678 | 660 | 672 | 3,759,000 |
2014/02/17 | 645 | 653 | 630 | 650 | 4,899,000 |
2014/02/14 | 681 | 688 | 666 | 675 | 2,582,000 |
2014/02/13 | 690 | 693 | 676 | 679 | 3,084,000 |
2014/02/12 | 685 | 689 | 674 | 680 | 2,121,000 |
2014/02/10 | 678 | 679 | 664 | 669 | 1,426,000 |
2014/02/07 | 669 | 680 | 668 | 672 | 2,323,000 |
2014/02/06 | 660 | 666 | 640 | 659 | 4,809,000 |
2014/02/05 | 680 | 694 | 620 | 644 | 5,946,000 |
2014/02/04 | 679 | 681 | 664 | 664 | 2,448,000 |
2014/02/03 | 720 | 722 | 708 | 714 | 1,343,000 |
2014/01/31 | 734 | 742 | 723 | 729 | 2,652,000 |
2014/01/30 | 726 | 734 | 722 | 729 | 2,295,000 |
2014/01/29 | 728 | 751 | 725 | 742 | 2,081,000 |
2014/01/28 | 729 | 729 | 715 | 715 | 1,812,000 |
2014/01/27 | 730 | 736 | 723 | 723 | 3,235,000 |
2014/01/24 | 760 | 767 | 752 | 756 | 1,934,000 |
2014/01/23 | 785 | 785 | 770 | 770 | 1,624,000 |
2014/01/22 | 783 | 788 | 774 | 782 | 1,327,000 |
2014/01/21 | 788 | 792 | 782 | 782 | 1,656,000 |
2014/01/20 | 787 | 795 | 785 | 786 | 1,657,000 |
2014/01/17 | 783 | 786 | 778 | 783 | 992,000 |
2014/01/16 | 785 | 792 | 781 | 783 | 1,830,000 |
2014/01/15 | 784 | 789 | 776 | 782 | 2,390,000 |
2014/01/14 | 771 | 783 | 764 | 779 | 2,392,000 |
2014/01/10 | 787 | 791 | 783 | 786 | 2,094,000 |
2014/01/09 | 794 | 795 | 777 | 782 | 2,688,000 |
2014/01/08 | 797 | 802 | 789 | 796 | 3,002,000 |
2014/01/07 | 786 | 795 | 782 | 794 | 3,339,000 |
2014/01/06 | 774 | 796 | 773 | 793 | 4,780,000 |