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 |
---|---|---|---|---|---|
2016/12/30 | 1,982 | 1,998 | 1,956 | 1,995 | 515,400 |
2016/12/29 | 1,989 | 1,991 | 1,963 | 1,982 | 612,800 |
2016/12/28 | 2,028 | 2,044 | 2,001 | 2,004 | 998,000 |
2016/12/27 | 2,000 | 2,022 | 1,998 | 2,007 | 524,800 |
2016/12/26 | 1,991 | 2,012 | 1,985 | 1,992 | 434,100 |
2016/12/22 | 1,961 | 1,993 | 1,952 | 1,991 | 944,100 |
2016/12/21 | 1,956 | 1,986 | 1,953 | 1,960 | 1,577,600 |
2016/12/20 | 1,982 | 2,010 | 1,922 | 2,005 | 1,102,700 |
2016/12/19 | 1,986 | 1,999 | 1,979 | 1,999 | 846,400 |
2016/12/16 | 2,000 | 2,009 | 1,981 | 2,004 | 1,037,400 |
2016/12/15 | 1,980 | 2,000 | 1,959 | 1,972 | 919,800 |
2016/12/14 | 1,936 | 1,965 | 1,930 | 1,965 | 985,500 |
2016/12/13 | 1,930 | 1,957 | 1,912 | 1,955 | 865,400 |
2016/12/12 | 1,950 | 1,955 | 1,918 | 1,947 | 1,041,100 |
2016/12/09 | 1,959 | 1,962 | 1,923 | 1,939 | 1,706,500 |
2016/12/08 | 1,874 | 1,924 | 1,862 | 1,919 | 1,899,800 |
2016/12/07 | 1,821 | 1,852 | 1,815 | 1,852 | 927,000 |
2016/12/06 | 1,829 | 1,829 | 1,801 | 1,821 | 907,800 |
2016/12/05 | 1,788 | 1,808 | 1,771 | 1,804 | 736,200 |
2016/12/02 | 1,795 | 1,813 | 1,785 | 1,796 | 1,088,200 |
2016/12/01 | 1,759 | 1,844 | 1,759 | 1,801 | 1,894,300 |
2016/11/30 | 1,734 | 1,753 | 1,718 | 1,734 | 2,206,600 |
2016/11/29 | 1,709 | 1,741 | 1,704 | 1,734 | 1,064,900 |
2016/11/28 | 1,686 | 1,712 | 1,680 | 1,708 | 823,400 |
2016/11/25 | 1,686 | 1,706 | 1,678 | 1,687 | 901,700 |
2016/11/24 | 1,730 | 1,730 | 1,677 | 1,686 | 910,400 |
2016/11/22 | 1,707 | 1,725 | 1,701 | 1,712 | 746,800 |
2016/11/21 | 1,730 | 1,733 | 1,701 | 1,706 | 920,100 |
2016/11/18 | 1,700 | 1,729 | 1,695 | 1,721 | 1,735,500 |
2016/11/17 | 1,659 | 1,671 | 1,631 | 1,656 | 1,195,800 |
2016/11/16 | 1,696 | 1,705 | 1,653 | 1,673 | 1,100,900 |
2016/11/15 | 1,697 | 1,707 | 1,671 | 1,672 | 1,100,700 |
2016/11/14 | 1,672 | 1,702 | 1,657 | 1,698 | 896,800 |
2016/11/11 | 1,685 | 1,685 | 1,657 | 1,663 | 1,382,000 |
2016/11/10 | 1,660 | 1,691 | 1,646 | 1,685 | 1,965,700 |
2016/11/09 | 1,655 | 1,658 | 1,544 | 1,562 | 1,601,400 |
2016/11/08 | 1,615 | 1,652 | 1,609 | 1,645 | 1,397,200 |
2016/11/07 | 1,579 | 1,612 | 1,571 | 1,610 | 1,338,500 |
2016/11/04 | 1,480 | 1,579 | 1,480 | 1,573 | 2,202,100 |
2016/11/02 | 1,578 | 1,620 | 1,502 | 1,557 | 2,913,600 |
2016/11/01 | 1,614 | 1,617 | 1,577 | 1,591 | 1,162,900 |
2016/10/31 | 1,594 | 1,618 | 1,594 | 1,618 | 1,036,700 |
2016/10/28 | 1,595 | 1,603 | 1,577 | 1,597 | 2,186,700 |
2016/10/27 | 1,605 | 1,606 | 1,576 | 1,584 | 1,222,000 |
2016/10/26 | 1,597 | 1,610 | 1,581 | 1,607 | 1,134,800 |
2016/10/25 | 1,585 | 1,597 | 1,577 | 1,593 | 1,195,100 |
2016/10/24 | 1,527 | 1,569 | 1,527 | 1,569 | 946,300 |
2016/10/21 | 1,521 | 1,534 | 1,508 | 1,515 | 1,547,800 |
2016/10/20 | 1,550 | 1,564 | 1,520 | 1,521 | 1,470,500 |
2016/10/19 | 1,536 | 1,547 | 1,524 | 1,531 | 856,100 |
2016/10/18 | 1,521 | 1,546 | 1,507 | 1,544 | 957,900 |
2016/10/17 | 1,513 | 1,525 | 1,503 | 1,516 | 673,400 |
2016/10/14 | 1,506 | 1,515 | 1,493 | 1,512 | 822,900 |
2016/10/13 | 1,489 | 1,527 | 1,489 | 1,513 | 1,096,300 |
2016/10/12 | 1,495 | 1,519 | 1,478 | 1,485 | 1,177,300 |
2016/10/11 | 1,504 | 1,530 | 1,497 | 1,498 | 1,134,900 |
2016/10/07 | 1,490 | 1,495 | 1,482 | 1,493 | 678,200 |
2016/10/06 | 1,498 | 1,508 | 1,483 | 1,502 | 961,700 |
2016/10/05 | 1,477 | 1,496 | 1,460 | 1,492 | 721,900 |
2016/10/04 | 1,463 | 1,478 | 1,447 | 1,477 | 660,400 |
2016/10/03 | 1,459 | 1,479 | 1,447 | 1,457 | 756,500 |
2016/09/30 | 1,465 | 1,465 | 1,436 | 1,441 | 902,100 |
2016/09/29 | 1,441 | 1,486 | 1,427 | 1,482 | 964,500 |
2016/09/28 | 1,443 | 1,446 | 1,407 | 1,427 | 832,100 |
2016/09/28 | 1 -> 0.50 分割 | ||||
2016/09/27 | 713 | 735 | 704 | 735 | 1,587,000 |
2016/09/26 | 722 | 726 | 715 | 717 | 1,440,000 |
2016/09/23 | 719 | 729 | 714 | 721 | 1,884,000 |
2016/09/21 | 693 | 736 | 693 | 734 | 3,312,000 |
2016/09/20 | 686 | 702 | 681 | 696 | 2,386,000 |
2016/09/16 | 690 | 700 | 686 | 692 | 1,364,000 |
2016/09/15 | 690 | 698 | 686 | 689 | 1,593,000 |
2016/09/14 | 692 | 696 | 685 | 690 | 1,586,000 |
2016/09/13 | 693 | 698 | 691 | 694 | 1,110,000 |
2016/09/12 | 696 | 696 | 688 | 691 | 1,522,000 |
2016/09/09 | 700 | 710 | 695 | 707 | 2,135,000 |
2016/09/08 | 700 | 713 | 696 | 704 | 2,693,000 |
2016/09/07 | 684 | 700 | 678 | 700 | 1,766,000 |
2016/09/06 | 687 | 693 | 683 | 693 | 945,000 |
2016/09/05 | 700 | 700 | 688 | 691 | 1,273,000 |
2016/09/02 | 681 | 687 | 672 | 684 | 1,741,000 |
2016/09/01 | 700 | 704 | 684 | 685 | 2,340,000 |
2016/08/31 | 687 | 700 | 684 | 700 | 2,979,000 |
2016/08/30 | 690 | 694 | 674 | 674 | 4,267,000 |
2016/08/29 | 679 | 692 | 679 | 688 | 1,818,000 |
2016/08/26 | 669 | 686 | 668 | 677 | 2,660,000 |
2016/08/25 | 662 | 667 | 661 | 664 | 1,852,000 |
2016/08/24 | 658 | 665 | 657 | 662 | 1,508,000 |
2016/08/23 | 660 | 663 | 652 | 657 | 1,650,000 |
2016/08/22 | 652 | 661 | 649 | 661 | 1,239,000 |
2016/08/19 | 644 | 654 | 641 | 650 | 1,656,000 |
2016/08/18 | 636 | 645 | 631 | 637 | 1,611,000 |
2016/08/17 | 628 | 646 | 622 | 645 | 1,840,000 |
2016/08/16 | 638 | 645 | 630 | 632 | 1,447,000 |
2016/08/15 | 630 | 637 | 628 | 637 | 1,671,000 |
2016/08/12 | 630 | 630 | 618 | 624 | 2,373,000 |
2016/08/10 | 630 | 632 | 622 | 626 | 2,405,000 |
2016/08/09 | 626 | 640 | 623 | 640 | 2,672,000 |
2016/08/08 | 618 | 628 | 617 | 623 | 3,250,000 |
2016/08/05 | 622 | 629 | 617 | 620 | 2,805,000 |
2016/08/04 | 615 | 634 | 612 | 631 | 5,752,000 |
2016/08/03 | 550 | 634 | 549 | 619 | 6,716,000 |
2016/08/02 | 571 | 577 | 562 | 565 | 2,490,000 |
2016/08/01 | 584 | 584 | 568 | 580 | 1,748,000 |
2016/07/29 | 587 | 593 | 570 | 590 | 3,495,000 |
2016/07/28 | 587 | 594 | 580 | 586 | 1,221,000 |
2016/07/27 | 583 | 594 | 581 | 592 | 2,261,000 |
2016/07/26 | 582 | 582 | 571 | 573 | 1,381,000 |
2016/07/25 | 590 | 593 | 583 | 588 | 1,591,000 |
2016/07/22 | 587 | 592 | 579 | 581 | 1,211,000 |
2016/07/21 | 580 | 590 | 579 | 588 | 1,715,000 |
2016/07/20 | 572 | 574 | 564 | 571 | 1,102,000 |
2016/07/19 | 572 | 578 | 560 | 578 | 1,759,000 |
2016/07/15 | 563 | 582 | 561 | 578 | 2,499,000 |
2016/07/14 | 557 | 565 | 552 | 565 | 2,035,000 |
2016/07/13 | 548 | 555 | 545 | 553 | 2,692,000 |
2016/07/12 | 525 | 539 | 519 | 534 | 2,460,000 |
2016/07/11 | 496 | 521 | 496 | 513 | 2,689,000 |
2016/07/08 | 510 | 519 | 506 | 506 | 1,797,000 |
2016/07/07 | 507 | 520 | 501 | 508 | 3,173,000 |
2016/07/06 | 533 | 533 | 515 | 517 | 3,167,000 |
2016/07/05 | 541 | 545 | 536 | 543 | 1,027,000 |
2016/07/04 | 536 | 545 | 529 | 541 | 1,224,000 |
2016/07/01 | 538 | 548 | 532 | 544 | 1,794,000 |
2016/06/30 | 534 | 541 | 529 | 531 | 2,613,000 |
2016/06/29 | 522 | 531 | 517 | 527 | 2,362,000 |
2016/06/28 | 519 | 530 | 514 | 520 | 2,076,000 |
2016/06/27 | 527 | 534 | 522 | 527 | 1,568,000 |
2016/06/24 | 570 | 577 | 521 | 521 | 2,586,000 |
2016/06/23 | 561 | 567 | 557 | 566 | 1,148,000 |
2016/06/22 | 560 | 562 | 552 | 561 | 2,407,000 |
2016/06/21 | 548 | 556 | 539 | 553 | 1,488,000 |
2016/06/20 | 549 | 553 | 545 | 552 | 1,974,000 |
2016/06/17 | 537 | 547 | 533 | 538 | 6,066,000 |
2016/06/16 | 565 | 567 | 546 | 547 | 2,169,000 |
2016/06/15 | 557 | 570 | 555 | 566 | 2,337,000 |
2016/06/14 | 567 | 570 | 555 | 557 | 2,423,000 |
2016/06/13 | 579 | 579 | 565 | 565 | 2,805,000 |
2016/06/10 | 596 | 597 | 587 | 589 | 2,437,000 |
2016/06/09 | 592 | 600 | 586 | 592 | 2,962,000 |
2016/06/08 | 589 | 591 | 580 | 590 | 2,116,000 |
2016/06/07 | 592 | 597 | 586 | 587 | 1,735,000 |
2016/06/06 | 582 | 590 | 580 | 588 | 1,663,000 |
2016/06/03 | 600 | 600 | 588 | 591 | 2,179,000 |
2016/06/02 | 609 | 612 | 594 | 596 | 2,819,000 |
2016/06/01 | 616 | 623 | 603 | 613 | 4,062,000 |
2016/05/31 | 620 | 631 | 610 | 629 | 3,485,000 |
2016/05/30 | 637 | 640 | 623 | 628 | 2,271,000 |
2016/05/27 | 634 | 644 | 633 | 637 | 2,711,000 |
2016/05/26 | 632 | 637 | 627 | 631 | 3,075,000 |
2016/05/25 | 633 | 634 | 626 | 627 | 2,873,000 |
2016/05/24 | 627 | 634 | 622 | 627 | 3,309,000 |
2016/05/23 | 624 | 633 | 613 | 631 | 2,874,000 |
2016/05/20 | 627 | 632 | 623 | 629 | 2,692,000 |
2016/05/19 | 632 | 633 | 628 | 629 | 3,404,000 |
2016/05/18 | 605 | 633 | 601 | 632 | 4,456,000 |
2016/05/17 | 605 | 608 | 596 | 605 | 2,953,000 |
2016/05/16 | 590 | 607 | 590 | 602 | 2,934,000 |
2016/05/13 | 601 | 603 | 594 | 597 | 1,755,000 |
2016/05/12 | 597 | 603 | 587 | 601 | 2,699,000 |
2016/05/11 | 600 | 618 | 599 | 610 | 4,332,000 |
2016/05/10 | 576 | 595 | 562 | 580 | 4,906,000 |
2016/05/09 | 585 | 588 | 573 | 573 | 1,392,000 |
2016/05/06 | 586 | 595 | 578 | 578 | 1,537,000 |
2016/05/02 | 580 | 591 | 580 | 586 | 1,371,000 |
2016/04/28 | 631 | 635 | 607 | 607 | 1,766,000 |
2016/04/27 | 629 | 632 | 618 | 626 | 1,829,000 |
2016/04/26 | 621 | 625 | 615 | 622 | 1,149,000 |
2016/04/25 | 630 | 630 | 618 | 623 | 1,519,000 |
2016/04/22 | 613 | 627 | 611 | 627 | 1,652,000 |
2016/04/21 | 620 | 623 | 615 | 622 | 1,694,000 |
2016/04/20 | 605 | 616 | 605 | 611 | 1,615,000 |
2016/04/19 | 601 | 608 | 597 | 601 | 2,304,000 |
2016/04/18 | 588 | 596 | 583 | 585 | 2,937,000 |
2016/04/15 | 596 | 620 | 594 | 618 | 4,027,000 |
2016/04/14 | 601 | 614 | 599 | 611 | 3,113,000 |
2016/04/13 | 580 | 595 | 580 | 593 | 1,951,000 |
2016/04/12 | 560 | 575 | 558 | 571 | 1,622,000 |
2016/04/11 | 560 | 565 | 550 | 563 | 1,240,000 |
2016/04/08 | 544 | 567 | 539 | 560 | 2,817,000 |
2016/04/07 | 561 | 571 | 555 | 559 | 2,541,000 |
2016/04/06 | 570 | 572 | 555 | 563 | 2,740,000 |
2016/04/05 | 590 | 590 | 573 | 575 | 2,493,000 |
2016/04/04 | 587 | 597 | 581 | 594 | 1,661,000 |
2016/04/01 | 606 | 607 | 587 | 591 | 2,652,000 |
2016/03/31 | 611 | 614 | 599 | 606 | 2,365,000 |
2016/03/30 | 616 | 619 | 609 | 614 | 2,368,000 |
2016/03/29 | 614 | 621 | 609 | 614 | 1,902,000 |
2016/03/28 | 617 | 620 | 611 | 620 | 1,277,000 |
2016/03/25 | 612 | 614 | 605 | 611 | 1,276,000 |
2016/03/24 | 620 | 622 | 610 | 610 | 1,526,000 |
2016/03/23 | 621 | 625 | 616 | 622 | 1,936,000 |
2016/03/22 | 611 | 624 | 609 | 621 | 2,833,000 |
2016/03/18 | 603 | 615 | 593 | 598 | 2,150,000 |
2016/03/17 | 595 | 604 | 593 | 597 | 1,792,000 |
2016/03/16 | 597 | 597 | 588 | 590 | 1,725,000 |
2016/03/15 | 606 | 609 | 598 | 603 | 1,592,000 |
2016/03/14 | 607 | 611 | 603 | 609 | 1,601,000 |
2016/03/11 | 590 | 604 | 582 | 601 | 2,449,000 |
2016/03/10 | 592 | 603 | 590 | 600 | 2,156,000 |
2016/03/09 | 593 | 593 | 581 | 588 | 2,957,000 |
2016/03/08 | 599 | 609 | 589 | 600 | 4,840,000 |
2016/03/07 | 588 | 598 | 585 | 595 | 2,216,000 |
2016/03/04 | 570 | 594 | 570 | 591 | 3,493,000 |
2016/03/03 | 549 | 569 | 549 | 569 | 3,086,000 |
2016/03/02 | 539 | 552 | 539 | 549 | 3,071,000 |
2016/03/01 | 531 | 531 | 514 | 526 | 2,424,000 |
2016/02/29 | 541 | 548 | 527 | 527 | 2,891,000 |
2016/02/26 | 542 | 546 | 526 | 531 | 3,841,000 |
2016/02/25 | 550 | 551 | 534 | 541 | 5,145,000 |
2016/02/24 | 556 | 560 | 544 | 552 | 3,136,000 |
2016/02/23 | 572 | 584 | 563 | 565 | 2,736,000 |
2016/02/22 | 566 | 577 | 563 | 571 | 863,000 |
2016/02/19 | 576 | 582 | 560 | 574 | 1,759,000 |
2016/02/18 | 583 | 592 | 575 | 585 | 2,503,000 |
2016/02/17 | 571 | 584 | 560 | 569 | 1,816,000 |
2016/02/16 | 559 | 579 | 556 | 571 | 2,501,000 |
2016/02/15 | 543 | 575 | 539 | 568 | 3,823,000 |
2016/02/12 | 544 | 546 | 517 | 519 | 4,568,000 |
2016/02/10 | 581 | 588 | 551 | 563 | 3,115,000 |
2016/02/09 | 586 | 586 | 566 | 570 | 2,781,000 |
2016/02/08 | 570 | 610 | 570 | 604 | 3,231,000 |
2016/02/05 | 575 | 590 | 571 | 584 | 3,799,000 |
2016/02/04 | 563 | 607 | 561 | 585 | 6,497,000 |
2016/02/03 | 553 | 584 | 531 | 560 | 6,944,000 |
2016/02/02 | 575 | 577 | 560 | 563 | 3,365,000 |
2016/02/01 | 582 | 587 | 579 | 583 | 2,088,000 |
2016/01/29 | 553 | 572 | 548 | 570 | 2,550,000 |
2016/01/28 | 550 | 559 | 548 | 551 | 1,818,000 |
2016/01/27 | 548 | 560 | 546 | 557 | 1,986,000 |
2016/01/26 | 546 | 547 | 537 | 538 | 1,681,000 |
2016/01/25 | 550 | 562 | 548 | 556 | 1,736,000 |
2016/01/22 | 535 | 549 | 530 | 549 | 2,905,000 |
2016/01/21 | 533 | 548 | 517 | 517 | 2,735,000 |
2016/01/20 | 555 | 555 | 534 | 537 | 2,245,000 |
2016/01/19 | 550 | 560 | 548 | 557 | 1,931,000 |
2016/01/18 | 548 | 555 | 543 | 552 | 1,649,000 |
2016/01/15 | 567 | 570 | 554 | 558 | 2,029,000 |
2016/01/14 | 561 | 561 | 546 | 557 | 2,344,000 |
2016/01/13 | 557 | 570 | 557 | 570 | 2,459,000 |
2016/01/12 | 558 | 565 | 553 | 553 | 3,805,000 |
2016/01/08 | 559 | 573 | 556 | 565 | 3,135,000 |
2016/01/07 | 584 | 585 | 560 | 562 | 3,182,000 |
2016/01/06 | 597 | 601 | 583 | 587 | 2,132,000 |
2016/01/05 | 597 | 610 | 593 | 599 | 4,005,000 |
2016/01/04 | 612 | 627 | 607 | 616 | 3,992,000 |