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 |
---|---|---|---|---|---|
2015/12/30 | 610 | 626 | 610 | 622 | 2,975,000 |
2015/12/29 | 603 | 610 | 596 | 609 | 1,732,000 |
2015/12/28 | 583 | 608 | 583 | 604 | 2,119,000 |
2015/12/25 | 593 | 597 | 579 | 583 | 1,462,000 |
2015/12/24 | 606 | 618 | 592 | 592 | 2,040,000 |
2015/12/22 | 589 | 596 | 588 | 592 | 1,135,000 |
2015/12/21 | 585 | 595 | 582 | 592 | 1,984,000 |
2015/12/18 | 603 | 612 | 592 | 592 | 3,372,000 |
2015/12/17 | 606 | 614 | 602 | 602 | 2,088,000 |
2015/12/16 | 600 | 606 | 595 | 597 | 1,960,000 |
2015/12/15 | 600 | 602 | 586 | 588 | 3,635,000 |
2015/12/14 | 605 | 609 | 598 | 605 | 2,045,000 |
2015/12/11 | 604 | 619 | 603 | 619 | 2,990,000 |
2015/12/10 | 614 | 621 | 614 | 614 | 1,622,000 |
2015/12/09 | 625 | 631 | 612 | 614 | 3,601,000 |
2015/12/08 | 641 | 642 | 621 | 629 | 2,782,000 |
2015/12/07 | 649 | 650 | 641 | 643 | 1,607,000 |
2015/12/04 | 650 | 654 | 641 | 644 | 2,403,000 |
2015/12/03 | 665 | 666 | 657 | 663 | 1,526,000 |
2015/12/02 | 669 | 669 | 662 | 663 | 1,607,000 |
2015/12/01 | 666 | 669 | 662 | 668 | 1,611,000 |
2015/11/30 | 656 | 667 | 648 | 667 | 4,459,000 |
2015/11/27 | 660 | 662 | 645 | 653 | 2,562,000 |
2015/11/26 | 666 | 669 | 658 | 660 | 1,200,000 |
2015/11/25 | 660 | 667 | 656 | 666 | 2,399,000 |
2015/11/24 | 645 | 660 | 645 | 660 | 2,384,000 |
2015/11/20 | 635 | 643 | 635 | 643 | 1,480,000 |
2015/11/19 | 642 | 643 | 635 | 641 | 1,842,000 |
2015/11/18 | 639 | 643 | 633 | 634 | 1,540,000 |
2015/11/17 | 628 | 639 | 627 | 635 | 2,046,000 |
2015/11/16 | 609 | 624 | 608 | 621 | 1,521,000 |
2015/11/13 | 626 | 627 | 615 | 619 | 2,231,000 |
2015/11/12 | 633 | 639 | 630 | 633 | 2,491,000 |
2015/11/11 | 630 | 638 | 625 | 636 | 2,401,000 |
2015/11/10 | 636 | 642 | 626 | 630 | 2,202,000 |
2015/11/09 | 642 | 645 | 632 | 635 | 2,584,000 |
2015/11/06 | 636 | 640 | 617 | 634 | 3,777,000 |
2015/11/05 | 660 | 689 | 628 | 636 | 6,188,000 |
2015/11/04 | 668 | 682 | 660 | 671 | 2,967,000 |
2015/11/02 | 674 | 675 | 664 | 668 | 2,004,000 |
2015/10/30 | 671 | 682 | 663 | 678 | 2,419,000 |
2015/10/29 | 677 | 677 | 658 | 667 | 2,347,000 |
2015/10/28 | 675 | 677 | 668 | 673 | 1,417,000 |
2015/10/27 | 680 | 682 | 671 | 671 | 2,565,000 |
2015/10/26 | 685 | 685 | 674 | 680 | 2,453,000 |
2015/10/23 | 682 | 683 | 674 | 679 | 2,529,000 |
2015/10/22 | 663 | 683 | 660 | 675 | 4,458,000 |
2015/10/21 | 644 | 655 | 639 | 653 | 2,733,000 |
2015/10/20 | 640 | 651 | 632 | 644 | 2,853,000 |
2015/10/19 | 639 | 642 | 627 | 636 | 1,848,000 |
2015/10/16 | 634 | 638 | 627 | 637 | 2,444,000 |
2015/10/15 | 618 | 629 | 612 | 629 | 2,198,000 |
2015/10/14 | 626 | 626 | 615 | 621 | 2,612,000 |
2015/10/13 | 638 | 638 | 627 | 633 | 3,073,000 |
2015/10/09 | 624 | 639 | 624 | 638 | 2,884,000 |
2015/10/08 | 610 | 621 | 609 | 618 | 2,662,000 |
2015/10/07 | 586 | 619 | 586 | 616 | 3,773,000 |
2015/10/06 | 582 | 591 | 578 | 584 | 2,354,000 |
2015/10/05 | 570 | 584 | 568 | 581 | 2,689,000 |
2015/10/02 | 563 | 569 | 559 | 564 | 1,638,000 |
2015/10/01 | 556 | 567 | 552 | 562 | 2,010,000 |
2015/09/30 | 541 | 559 | 541 | 550 | 3,212,000 |
2015/09/29 | 537 | 539 | 529 | 534 | 3,448,000 |
2015/09/28 | 552 | 556 | 541 | 545 | 1,736,000 |
2015/09/25 | 542 | 555 | 541 | 554 | 1,902,000 |
2015/09/24 | 553 | 553 | 539 | 539 | 3,403,000 |
2015/09/18 | 565 | 567 | 553 | 561 | 2,777,000 |
2015/09/17 | 577 | 585 | 566 | 569 | 1,649,000 |
2015/09/16 | 566 | 575 | 561 | 569 | 2,564,000 |
2015/09/15 | 554 | 567 | 550 | 561 | 2,757,000 |
2015/09/14 | 562 | 564 | 549 | 553 | 2,135,000 |
2015/09/11 | 566 | 576 | 560 | 562 | 2,990,000 |
2015/09/10 | 555 | 565 | 552 | 559 | 3,285,000 |
2015/09/09 | 559 | 565 | 555 | 565 | 4,431,000 |
2015/09/08 | 534 | 554 | 534 | 543 | 3,388,000 |
2015/09/07 | 533 | 541 | 527 | 534 | 1,697,000 |
2015/09/04 | 546 | 546 | 529 | 532 | 3,442,000 |
2015/09/03 | 559 | 562 | 545 | 547 | 3,337,000 |
2015/09/02 | 562 | 565 | 548 | 551 | 6,583,000 |
2015/09/01 | 586 | 598 | 584 | 585 | 3,834,000 |
2015/08/31 | 600 | 603 | 585 | 592 | 3,610,000 |
2015/08/28 | 598 | 613 | 598 | 607 | 2,698,000 |
2015/08/27 | 581 | 587 | 578 | 578 | 2,294,000 |
2015/08/26 | 565 | 575 | 557 | 572 | 2,975,000 |
2015/08/25 | 563 | 589 | 555 | 560 | 4,910,000 |
2015/08/24 | 612 | 619 | 592 | 593 | 3,702,000 |
2015/08/21 | 633 | 642 | 630 | 635 | 2,493,000 |
2015/08/20 | 658 | 662 | 651 | 653 | 1,883,000 |
2015/08/19 | 673 | 673 | 662 | 662 | 1,989,000 |
2015/08/18 | 685 | 693 | 679 | 679 | 1,794,000 |
2015/08/17 | 688 | 693 | 678 | 685 | 2,222,000 |
2015/08/14 | 695 | 697 | 684 | 696 | 2,989,000 |
2015/08/13 | 683 | 702 | 679 | 698 | 5,963,000 |
2015/08/12 | 680 | 683 | 674 | 678 | 3,108,000 |
2015/08/11 | 668 | 694 | 668 | 690 | 4,376,000 |
2015/08/10 | 662 | 669 | 656 | 662 | 1,924,000 |
2015/08/07 | 661 | 674 | 661 | 667 | 4,421,000 |
2015/08/06 | 667 | 667 | 653 | 659 | 4,388,000 |
2015/08/05 | 663 | 673 | 654 | 658 | 3,536,000 |
2015/08/04 | 686 | 686 | 662 | 668 | 3,309,000 |
2015/08/03 | 689 | 720 | 682 | 694 | 4,938,000 |
2015/07/31 | 682 | 689 | 678 | 688 | 2,727,000 |
2015/07/30 | 662 | 675 | 660 | 675 | 1,796,000 |
2015/07/29 | 663 | 667 | 658 | 662 | 1,331,000 |
2015/07/28 | 660 | 667 | 651 | 664 | 1,986,000 |
2015/07/27 | 671 | 673 | 664 | 670 | 1,542,000 |
2015/07/24 | 682 | 682 | 666 | 672 | 1,899,000 |
2015/07/23 | 685 | 685 | 670 | 676 | 1,643,000 |
2015/07/22 | 668 | 687 | 667 | 677 | 3,807,000 |
2015/07/21 | 668 | 670 | 656 | 660 | 2,924,000 |
2015/07/17 | 686 | 693 | 673 | 673 | 2,334,000 |
2015/07/16 | 683 | 688 | 669 | 677 | 4,004,000 |
2015/07/15 | 664 | 673 | 662 | 669 | 3,668,000 |
2015/07/14 | 655 | 665 | 655 | 661 | 3,648,000 |
2015/07/13 | 643 | 645 | 637 | 639 | 1,897,000 |
2015/07/10 | 643 | 644 | 631 | 637 | 2,649,000 |
2015/07/09 | 635 | 639 | 614 | 639 | 5,462,000 |
2015/07/08 | 665 | 666 | 642 | 645 | 5,068,000 |
2015/07/07 | 667 | 671 | 661 | 664 | 4,032,000 |
2015/07/06 | 673 | 678 | 664 | 665 | 2,764,000 |
2015/07/03 | 697 | 703 | 681 | 684 | 4,183,000 |
2015/07/02 | 689 | 690 | 684 | 688 | 2,528,000 |
2015/07/01 | 689 | 692 | 682 | 685 | 1,704,000 |
2015/06/30 | 683 | 688 | 679 | 686 | 3,204,000 |
2015/06/29 | 690 | 698 | 686 | 691 | 2,640,000 |
2015/06/26 | 705 | 710 | 700 | 707 | 1,659,000 |
2015/06/25 | 709 | 709 | 700 | 703 | 1,855,000 |
2015/06/24 | 700 | 710 | 700 | 709 | 4,559,000 |
2015/06/23 | 721 | 721 | 697 | 700 | 6,794,000 |
2015/06/22 | 711 | 724 | 707 | 722 | 2,045,000 |
2015/06/19 | 716 | 724 | 711 | 713 | 3,832,000 |
2015/06/18 | 731 | 731 | 706 | 709 | 3,854,000 |
2015/06/17 | 741 | 744 | 730 | 735 | 1,922,000 |
2015/06/16 | 736 | 747 | 728 | 732 | 5,642,000 |
2015/06/15 | 746 | 748 | 727 | 731 | 4,045,000 |
2015/06/12 | 759 | 761 | 745 | 748 | 4,581,000 |
2015/06/11 | 749 | 761 | 749 | 759 | 3,712,000 |
2015/06/10 | 749 | 751 | 744 | 746 | 4,555,000 |
2015/06/09 | 742 | 749 | 740 | 747 | 4,506,000 |
2015/06/08 | 734 | 745 | 728 | 742 | 4,424,000 |
2015/06/05 | 739 | 739 | 729 | 734 | 2,587,000 |
2015/06/04 | 741 | 744 | 735 | 739 | 3,123,000 |
2015/06/03 | 732 | 737 | 727 | 735 | 3,940,000 |
2015/06/02 | 735 | 746 | 732 | 734 | 3,927,000 |
2015/06/01 | 720 | 734 | 718 | 729 | 3,185,000 |
2015/05/29 | 721 | 725 | 718 | 722 | 2,775,000 |
2015/05/28 | 728 | 729 | 717 | 724 | 3,918,000 |
2015/05/27 | 745 | 745 | 723 | 728 | 6,134,000 |
2015/05/26 | 703 | 710 | 701 | 708 | 2,013,000 |
2015/05/25 | 702 | 704 | 697 | 703 | 1,513,000 |
2015/05/22 | 707 | 714 | 696 | 701 | 2,265,000 |
2015/05/21 | 698 | 704 | 686 | 703 | 3,894,000 |
2015/05/20 | 715 | 715 | 693 | 698 | 4,442,000 |
2015/05/19 | 712 | 728 | 707 | 710 | 4,574,000 |
2015/05/18 | 709 | 712 | 700 | 707 | 3,896,000 |
2015/05/15 | 705 | 732 | 704 | 716 | 3,721,000 |
2015/05/14 | 709 | 723 | 707 | 714 | 4,008,000 |
2015/05/13 | 695 | 712 | 692 | 709 | 4,208,000 |
2015/05/12 | 702 | 704 | 692 | 696 | 3,784,000 |
2015/05/11 | 687 | 715 | 685 | 702 | 6,215,000 |
2015/05/08 | 674 | 682 | 663 | 678 | 4,326,000 |
2015/05/07 | 663 | 676 | 661 | 674 | 4,331,000 |
2015/05/01 | 665 | 676 | 658 | 676 | 4,045,000 |
2015/04/30 | 671 | 678 | 668 | 672 | 7,726,000 |
2015/04/28 | 675 | 689 | 673 | 687 | 6,582,000 |
2015/04/27 | 650 | 673 | 649 | 671 | 9,662,000 |
2015/04/24 | 637 | 640 | 632 | 634 | 3,046,000 |
2015/04/23 | 635 | 639 | 625 | 628 | 3,508,000 |
2015/04/22 | 626 | 631 | 621 | 630 | 3,035,000 |
2015/04/21 | 616 | 629 | 612 | 628 | 4,036,000 |
2015/04/20 | 617 | 620 | 607 | 608 | 2,518,000 |
2015/04/17 | 606 | 627 | 604 | 624 | 8,468,000 |
2015/04/16 | 587 | 605 | 585 | 602 | 5,627,000 |
2015/04/15 | 585 | 588 | 583 | 583 | 1,961,000 |
2015/04/14 | 584 | 590 | 583 | 585 | 2,258,000 |
2015/04/13 | 591 | 591 | 581 | 583 | 2,127,000 |
2015/04/10 | 594 | 596 | 586 | 587 | 2,358,000 |
2015/04/09 | 605 | 605 | 595 | 596 | 1,798,000 |
2015/04/08 | 594 | 608 | 594 | 602 | 5,104,000 |
2015/04/07 | 578 | 593 | 577 | 588 | 4,511,000 |
2015/04/06 | 575 | 575 | 569 | 574 | 2,631,000 |
2015/04/03 | 584 | 585 | 576 | 580 | 2,054,000 |
2015/04/02 | 585 | 591 | 582 | 587 | 1,892,000 |
2015/04/01 | 589 | 594 | 582 | 583 | 3,189,000 |
2015/03/31 | 595 | 601 | 591 | 592 | 2,954,000 |
2015/03/30 | 588 | 592 | 582 | 587 | 1,862,000 |
2015/03/27 | 585 | 595 | 582 | 591 | 4,521,000 |
2015/03/26 | 597 | 598 | 589 | 592 | 3,373,000 |
2015/03/25 | 610 | 611 | 594 | 597 | 5,230,000 |
2015/03/24 | 613 | 614 | 607 | 612 | 2,382,000 |
2015/03/23 | 599 | 613 | 598 | 613 | 4,020,000 |
2015/03/20 | 586 | 593 | 581 | 590 | 2,998,000 |
2015/03/19 | 591 | 593 | 584 | 589 | 2,878,000 |
2015/03/18 | 580 | 589 | 579 | 585 | 2,476,000 |
2015/03/17 | 588 | 589 | 578 | 581 | 4,132,000 |
2015/03/16 | 597 | 599 | 583 | 586 | 5,228,000 |
2015/03/13 | 602 | 607 | 598 | 604 | 4,696,000 |
2015/03/12 | 601 | 608 | 601 | 603 | 3,605,000 |
2015/03/11 | 625 | 629 | 605 | 607 | 7,250,000 |
2015/03/10 | 633 | 638 | 631 | 634 | 3,011,000 |
2015/03/09 | 627 | 631 | 621 | 625 | 1,867,000 |
2015/03/06 | 639 | 640 | 627 | 629 | 2,102,000 |
2015/03/05 | 620 | 634 | 618 | 633 | 2,767,000 |
2015/03/04 | 618 | 624 | 613 | 621 | 1,734,000 |
2015/03/03 | 629 | 630 | 613 | 619 | 2,306,000 |
2015/03/02 | 626 | 633 | 625 | 629 | 3,730,000 |
2015/02/27 | 610 | 622 | 608 | 619 | 3,067,000 |
2015/02/26 | 604 | 609 | 601 | 608 | 2,612,000 |
2015/02/25 | 613 | 615 | 603 | 605 | 2,284,000 |
2015/02/24 | 604 | 616 | 601 | 612 | 3,048,000 |
2015/02/23 | 599 | 605 | 598 | 602 | 2,952,000 |
2015/02/20 | 598 | 599 | 589 | 597 | 3,328,000 |
2015/02/19 | 604 | 605 | 591 | 598 | 4,381,000 |
2015/02/18 | 607 | 610 | 602 | 607 | 3,004,000 |
2015/02/17 | 608 | 608 | 597 | 601 | 2,667,000 |
2015/02/16 | 594 | 610 | 594 | 603 | 5,328,000 |
2015/02/13 | 580 | 595 | 576 | 588 | 5,080,000 |
2015/02/12 | 587 | 591 | 571 | 573 | 4,875,000 |
2015/02/10 | 575 | 582 | 573 | 580 | 4,437,000 |
2015/02/09 | 561 | 576 | 560 | 567 | 4,867,000 |
2015/02/06 | 551 | 556 | 546 | 552 | 2,290,000 |
2015/02/05 | 574 | 582 | 536 | 546 | 7,851,000 |
2015/02/04 | 559 | 567 | 551 | 567 | 5,161,000 |
2015/02/03 | 552 | 564 | 550 | 558 | 9,730,000 |
2015/02/02 | 536 | 550 | 535 | 547 | 4,868,000 |
2015/01/30 | 536 | 539 | 533 | 536 | 3,049,000 |
2015/01/29 | 535 | 541 | 528 | 531 | 3,396,000 |
2015/01/28 | 520 | 542 | 519 | 536 | 4,333,000 |
2015/01/27 | 521 | 531 | 512 | 530 | 7,430,000 |
2015/01/26 | 537 | 537 | 526 | 534 | 4,003,000 |
2015/01/23 | 545 | 547 | 539 | 541 | 4,178,000 |
2015/01/22 | 544 | 547 | 535 | 545 | 3,065,000 |
2015/01/21 | 561 | 562 | 538 | 543 | 5,277,000 |
2015/01/20 | 562 | 565 | 559 | 565 | 2,067,000 |
2015/01/19 | 557 | 564 | 557 | 560 | 2,989,000 |
2015/01/16 | 558 | 560 | 547 | 555 | 5,663,000 |
2015/01/15 | 561 | 575 | 561 | 571 | 4,099,000 |
2015/01/14 | 571 | 573 | 561 | 563 | 4,782,000 |
2015/01/13 | 579 | 583 | 571 | 581 | 2,801,000 |
2015/01/09 | 586 | 587 | 578 | 584 | 2,220,000 |
2015/01/08 | 588 | 589 | 582 | 584 | 2,438,000 |
2015/01/07 | 578 | 588 | 577 | 582 | 3,073,000 |
2015/01/06 | 600 | 600 | 580 | 581 | 5,589,000 |
2015/01/05 | 610 | 615 | 606 | 607 | 2,600,000 |