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 |
---|---|---|---|---|---|
2017/12/29 | 3,240 | 3,260 | 3,215 | 3,235 | 433,500 |
2017/12/28 | 3,300 | 3,305 | 3,260 | 3,265 | 1,272,700 |
2017/12/27 | 3,220 | 3,255 | 3,185 | 3,245 | 280,600 |
2017/12/26 | 3,250 | 3,255 | 3,210 | 3,225 | 261,400 |
2017/12/25 | 3,280 | 3,280 | 3,235 | 3,270 | 312,600 |
2017/12/22 | 3,270 | 3,295 | 3,250 | 3,275 | 513,300 |
2017/12/21 | 3,230 | 3,265 | 3,205 | 3,260 | 426,400 |
2017/12/20 | 3,215 | 3,235 | 3,185 | 3,230 | 461,100 |
2017/12/19 | 3,260 | 3,270 | 3,175 | 3,200 | 428,900 |
2017/12/18 | 3,155 | 3,215 | 3,140 | 3,210 | 539,800 |
2017/12/15 | 3,135 | 3,140 | 3,070 | 3,105 | 1,020,200 |
2017/12/14 | 3,100 | 3,155 | 3,100 | 3,155 | 768,400 |
2017/12/13 | 3,150 | 3,235 | 3,045 | 3,075 | 846,200 |
2017/12/12 | 3,185 | 3,200 | 3,150 | 3,175 | 606,000 |
2017/12/11 | 3,150 | 3,165 | 3,100 | 3,160 | 541,500 |
2017/12/08 | 3,070 | 3,165 | 3,070 | 3,125 | 706,900 |
2017/12/07 | 3,090 | 3,135 | 3,085 | 3,125 | 601,400 |
2017/12/06 | 3,120 | 3,145 | 3,065 | 3,080 | 691,600 |
2017/12/05 | 3,080 | 3,150 | 3,075 | 3,135 | 532,100 |
2017/12/04 | 3,200 | 3,205 | 3,115 | 3,120 | 527,700 |
2017/12/01 | 3,135 | 3,195 | 3,095 | 3,170 | 774,600 |
2017/11/30 | 3,200 | 3,205 | 3,135 | 3,140 | 1,334,500 |
2017/11/29 | 3,200 | 3,235 | 3,180 | 3,230 | 757,800 |
2017/11/28 | 3,265 | 3,280 | 3,175 | 3,180 | 686,200 |
2017/11/27 | 3,360 | 3,365 | 3,260 | 3,265 | 945,800 |
2017/11/24 | 3,220 | 3,370 | 3,215 | 3,355 | 1,827,500 |
2017/11/22 | 3,130 | 3,150 | 3,090 | 3,110 | 744,000 |
2017/11/21 | 3,045 | 3,140 | 3,045 | 3,115 | 954,500 |
2017/11/20 | 3,000 | 3,050 | 2,994 | 2,994 | 689,800 |
2017/11/17 | 3,115 | 3,125 | 3,025 | 3,025 | 1,185,200 |
2017/11/16 | 2,995 | 3,105 | 2,983 | 3,080 | 887,600 |
2017/11/15 | 3,050 | 3,070 | 3,000 | 3,015 | 1,516,100 |
2017/11/14 | 3,120 | 3,185 | 3,105 | 3,150 | 972,000 |
2017/11/13 | 3,125 | 3,135 | 3,070 | 3,105 | 906,800 |
2017/11/10 | 3,080 | 3,135 | 3,065 | 3,125 | 941,700 |
2017/11/09 | 3,135 | 3,230 | 3,120 | 3,160 | 1,345,500 |
2017/11/08 | 3,010 | 3,130 | 3,005 | 3,120 | 870,700 |
2017/11/07 | 2,987 | 3,040 | 2,962 | 3,010 | 799,400 |
2017/11/06 | 3,050 | 3,070 | 2,991 | 2,999 | 848,500 |
2017/11/02 | 3,010 | 3,075 | 2,997 | 3,030 | 1,117,000 |
2017/11/01 | 2,796 | 3,045 | 2,790 | 2,956 | 2,120,200 |
2017/10/31 | 2,768 | 2,784 | 2,744 | 2,759 | 911,800 |
2017/10/30 | 2,755 | 2,780 | 2,732 | 2,768 | 1,603,000 |
2017/10/27 | 2,750 | 2,770 | 2,725 | 2,769 | 864,400 |
2017/10/26 | 2,728 | 2,749 | 2,710 | 2,742 | 524,500 |
2017/10/25 | 2,745 | 2,774 | 2,718 | 2,724 | 1,034,300 |
2017/10/24 | 2,697 | 2,738 | 2,676 | 2,735 | 881,800 |
2017/10/23 | 2,722 | 2,723 | 2,674 | 2,705 | 624,300 |
2017/10/20 | 2,600 | 2,686 | 2,595 | 2,673 | 1,164,800 |
2017/10/19 | 2,578 | 2,591 | 2,568 | 2,589 | 422,300 |
2017/10/18 | 2,593 | 2,600 | 2,574 | 2,587 | 509,500 |
2017/10/17 | 2,594 | 2,604 | 2,574 | 2,591 | 570,600 |
2017/10/16 | 2,594 | 2,594 | 2,575 | 2,578 | 426,200 |
2017/10/13 | 2,577 | 2,581 | 2,549 | 2,575 | 550,100 |
2017/10/12 | 2,591 | 2,599 | 2,578 | 2,579 | 583,500 |
2017/10/11 | 2,600 | 2,606 | 2,563 | 2,568 | 768,800 |
2017/10/10 | 2,558 | 2,609 | 2,553 | 2,609 | 826,700 |
2017/10/06 | 2,580 | 2,600 | 2,573 | 2,589 | 560,100 |
2017/10/05 | 2,578 | 2,602 | 2,564 | 2,575 | 864,200 |
2017/10/04 | 2,621 | 2,625 | 2,568 | 2,574 | 883,400 |
2017/10/03 | 2,628 | 2,643 | 2,602 | 2,624 | 675,900 |
2017/10/02 | 2,633 | 2,638 | 2,601 | 2,606 | 749,400 |
2017/09/29 | 2,667 | 2,673 | 2,620 | 2,637 | 959,900 |
2017/09/28 | 2,658 | 2,689 | 2,649 | 2,686 | 736,500 |
2017/09/27 | 2,613 | 2,639 | 2,593 | 2,636 | 719,400 |
2017/09/26 | 2,630 | 2,644 | 2,607 | 2,617 | 865,900 |
2017/09/25 | 2,640 | 2,660 | 2,629 | 2,633 | 582,800 |
2017/09/22 | 2,656 | 2,656 | 2,601 | 2,618 | 750,000 |
2017/09/21 | 2,700 | 2,705 | 2,661 | 2,661 | 788,200 |
2017/09/20 | 2,720 | 2,732 | 2,695 | 2,702 | 1,601,200 |
2017/09/19 | 2,800 | 2,805 | 2,738 | 2,740 | 1,521,800 |
2017/09/15 | 2,731 | 2,795 | 2,718 | 2,779 | 1,450,700 |
2017/09/14 | 2,741 | 2,742 | 2,704 | 2,723 | 856,100 |
2017/09/13 | 2,761 | 2,768 | 2,737 | 2,745 | 604,100 |
2017/09/12 | 2,809 | 2,813 | 2,738 | 2,755 | 590,100 |
2017/09/11 | 2,758 | 2,790 | 2,743 | 2,768 | 571,000 |
2017/09/08 | 2,746 | 2,757 | 2,720 | 2,737 | 778,500 |
2017/09/07 | 2,676 | 2,739 | 2,672 | 2,737 | 1,020,400 |
2017/09/06 | 2,631 | 2,665 | 2,613 | 2,659 | 692,300 |
2017/09/05 | 2,693 | 2,728 | 2,665 | 2,673 | 763,000 |
2017/09/04 | 2,694 | 2,710 | 2,672 | 2,680 | 687,400 |
2017/09/01 | 2,739 | 2,742 | 2,703 | 2,734 | 683,600 |
2017/08/31 | 2,723 | 2,740 | 2,709 | 2,729 | 647,700 |
2017/08/30 | 2,695 | 2,710 | 2,667 | 2,705 | 909,600 |
2017/08/29 | 2,719 | 2,731 | 2,692 | 2,702 | 520,000 |
2017/08/28 | 2,740 | 2,750 | 2,706 | 2,725 | 610,800 |
2017/08/25 | 2,701 | 2,723 | 2,685 | 2,712 | 562,700 |
2017/08/24 | 2,670 | 2,726 | 2,670 | 2,689 | 1,326,300 |
2017/08/23 | 2,636 | 2,686 | 2,624 | 2,679 | 2,497,800 |
2017/08/22 | 2,624 | 2,656 | 2,619 | 2,641 | 1,658,300 |
2017/08/21 | 2,670 | 2,685 | 2,651 | 2,653 | 660,400 |
2017/08/18 | 2,669 | 2,686 | 2,641 | 2,656 | 765,300 |
2017/08/17 | 2,726 | 2,733 | 2,692 | 2,718 | 626,900 |
2017/08/16 | 2,721 | 2,760 | 2,700 | 2,727 | 627,200 |
2017/08/15 | 2,758 | 2,765 | 2,706 | 2,706 | 709,500 |
2017/08/14 | 2,706 | 2,746 | 2,704 | 2,723 | 829,300 |
2017/08/10 | 2,755 | 2,768 | 2,728 | 2,732 | 1,115,700 |
2017/08/09 | 2,794 | 2,803 | 2,740 | 2,760 | 699,800 |
2017/08/08 | 2,838 | 2,870 | 2,809 | 2,819 | 782,800 |
2017/08/07 | 2,824 | 2,836 | 2,785 | 2,831 | 680,600 |
2017/08/04 | 2,776 | 2,822 | 2,762 | 2,795 | 1,026,100 |
2017/08/03 | 2,749 | 2,798 | 2,718 | 2,792 | 1,777,900 |
2017/08/02 | 2,560 | 2,750 | 2,543 | 2,734 | 2,649,800 |
2017/08/01 | 2,557 | 2,596 | 2,519 | 2,525 | 989,700 |
2017/07/31 | 2,552 | 2,571 | 2,531 | 2,557 | 767,000 |
2017/07/28 | 2,607 | 2,609 | 2,547 | 2,552 | 614,900 |
2017/07/27 | 2,624 | 2,639 | 2,594 | 2,612 | 679,300 |
2017/07/26 | 2,640 | 2,668 | 2,608 | 2,630 | 982,500 |
2017/07/25 | 2,608 | 2,650 | 2,605 | 2,610 | 1,009,400 |
2017/07/24 | 2,563 | 2,593 | 2,546 | 2,588 | 563,700 |
2017/07/21 | 2,619 | 2,650 | 2,574 | 2,574 | 1,283,500 |
2017/07/20 | 2,598 | 2,639 | 2,595 | 2,637 | 911,300 |
2017/07/19 | 2,549 | 2,576 | 2,546 | 2,571 | 623,000 |
2017/07/18 | 2,560 | 2,580 | 2,523 | 2,554 | 790,000 |
2017/07/14 | 2,505 | 2,549 | 2,504 | 2,547 | 830,100 |
2017/07/13 | 2,496 | 2,502 | 2,477 | 2,499 | 706,600 |
2017/07/12 | 2,500 | 2,500 | 2,462 | 2,484 | 746,700 |
2017/07/11 | 2,462 | 2,502 | 2,451 | 2,500 | 844,400 |
2017/07/10 | 2,466 | 2,475 | 2,443 | 2,457 | 737,100 |
2017/07/07 | 2,439 | 2,466 | 2,430 | 2,449 | 647,200 |
2017/07/06 | 2,470 | 2,485 | 2,458 | 2,463 | 811,100 |
2017/07/05 | 2,427 | 2,469 | 2,422 | 2,467 | 731,400 |
2017/07/04 | 2,451 | 2,460 | 2,404 | 2,417 | 979,400 |
2017/07/03 | 2,388 | 2,439 | 2,388 | 2,435 | 1,067,200 |
2017/06/30 | 2,352 | 2,387 | 2,352 | 2,375 | 1,369,800 |
2017/06/29 | 2,402 | 2,408 | 2,371 | 2,376 | 1,459,600 |
2017/06/28 | 2,329 | 2,382 | 2,329 | 2,376 | 1,121,600 |
2017/06/27 | 2,297 | 2,337 | 2,297 | 2,335 | 825,300 |
2017/06/26 | 2,265 | 2,287 | 2,263 | 2,276 | 631,200 |
2017/06/23 | 2,304 | 2,308 | 2,266 | 2,272 | 1,383,700 |
2017/06/22 | 2,342 | 2,347 | 2,296 | 2,297 | 1,185,100 |
2017/06/21 | 2,344 | 2,351 | 2,325 | 2,331 | 976,500 |
2017/06/20 | 2,271 | 2,351 | 2,271 | 2,348 | 1,465,400 |
2017/06/19 | 2,213 | 2,266 | 2,208 | 2,254 | 981,600 |
2017/06/16 | 2,200 | 2,229 | 2,187 | 2,206 | 1,625,800 |
2017/06/15 | 2,245 | 2,252 | 2,198 | 2,199 | 1,121,200 |
2017/06/14 | 2,247 | 2,275 | 2,245 | 2,252 | 1,207,300 |
2017/06/13 | 2,256 | 2,256 | 2,215 | 2,223 | 1,100,300 |
2017/06/12 | 2,264 | 2,301 | 2,254 | 2,283 | 963,200 |
2017/06/09 | 2,222 | 2,268 | 2,211 | 2,256 | 1,106,600 |
2017/06/08 | 2,288 | 2,294 | 2,255 | 2,255 | 876,600 |
2017/06/07 | 2,290 | 2,293 | 2,250 | 2,281 | 1,254,600 |
2017/06/06 | 2,287 | 2,315 | 2,273 | 2,299 | 846,900 |
2017/06/05 | 2,334 | 2,338 | 2,305 | 2,318 | 1,148,400 |
2017/06/02 | 2,309 | 2,348 | 2,280 | 2,346 | 1,206,200 |
2017/06/01 | 2,286 | 2,311 | 2,255 | 2,310 | 1,320,200 |
2017/05/31 | 2,226 | 2,293 | 2,226 | 2,284 | 1,895,800 |
2017/05/30 | 2,193 | 2,240 | 2,184 | 2,236 | 781,600 |
2017/05/29 | 2,189 | 2,199 | 2,171 | 2,188 | 628,500 |
2017/05/26 | 2,217 | 2,225 | 2,180 | 2,184 | 1,177,500 |
2017/05/25 | 2,248 | 2,255 | 2,203 | 2,222 | 1,255,600 |
2017/05/24 | 2,245 | 2,253 | 2,227 | 2,236 | 952,300 |
2017/05/23 | 2,238 | 2,249 | 2,223 | 2,225 | 809,500 |
2017/05/22 | 2,266 | 2,275 | 2,234 | 2,240 | 727,700 |
2017/05/19 | 2,216 | 2,232 | 2,193 | 2,228 | 755,600 |
2017/05/18 | 2,216 | 2,241 | 2,206 | 2,208 | 1,095,600 |
2017/05/17 | 2,310 | 2,323 | 2,272 | 2,279 | 904,100 |
2017/05/16 | 2,304 | 2,325 | 2,290 | 2,311 | 1,073,700 |
2017/05/15 | 2,300 | 2,309 | 2,277 | 2,282 | 1,208,000 |
2017/05/12 | 2,418 | 2,436 | 2,320 | 2,327 | 1,589,500 |
2017/05/11 | 2,449 | 2,451 | 2,399 | 2,418 | 1,234,200 |
2017/05/10 | 2,450 | 2,459 | 2,336 | 2,408 | 2,595,600 |
2017/05/09 | 2,492 | 2,503 | 2,453 | 2,456 | 1,136,800 |
2017/05/08 | 2,500 | 2,511 | 2,486 | 2,498 | 1,354,000 |
2017/05/02 | 2,438 | 2,454 | 2,424 | 2,453 | 1,014,400 |
2017/05/01 | 2,377 | 2,418 | 2,377 | 2,416 | 632,400 |
2017/04/28 | 2,416 | 2,433 | 2,374 | 2,382 | 1,325,900 |
2017/04/27 | 2,381 | 2,426 | 2,380 | 2,424 | 1,209,500 |
2017/04/26 | 2,370 | 2,399 | 2,354 | 2,393 | 1,197,400 |
2017/04/25 | 2,300 | 2,332 | 2,278 | 2,326 | 1,469,600 |
2017/04/24 | 2,319 | 2,332 | 2,283 | 2,289 | 912,900 |
2017/04/21 | 2,275 | 2,303 | 2,271 | 2,294 | 1,018,500 |
2017/04/20 | 2,263 | 2,274 | 2,236 | 2,242 | 1,105,000 |
2017/04/19 | 2,190 | 2,232 | 2,183 | 2,227 | 1,040,700 |
2017/04/18 | 2,208 | 2,232 | 2,181 | 2,192 | 463,800 |
2017/04/17 | 2,167 | 2,184 | 2,156 | 2,181 | 566,400 |
2017/04/14 | 2,188 | 2,210 | 2,175 | 2,186 | 634,400 |
2017/04/13 | 2,206 | 2,215 | 2,174 | 2,185 | 1,082,700 |
2017/04/12 | 2,228 | 2,247 | 2,222 | 2,239 | 923,500 |
2017/04/11 | 2,251 | 2,282 | 2,240 | 2,267 | 1,268,700 |
2017/04/10 | 2,319 | 2,319 | 2,268 | 2,297 | 1,599,000 |
2017/04/07 | 2,242 | 2,263 | 2,230 | 2,247 | 1,313,600 |
2017/04/06 | 2,265 | 2,284 | 2,217 | 2,227 | 916,500 |
2017/04/05 | 2,300 | 2,306 | 2,263 | 2,277 | 1,036,200 |
2017/04/04 | 2,315 | 2,317 | 2,245 | 2,274 | 1,526,800 |
2017/04/03 | 2,344 | 2,373 | 2,285 | 2,302 | 1,291,700 |
2017/03/31 | 2,364 | 2,369 | 2,312 | 2,312 | 1,106,800 |
2017/03/30 | 2,335 | 2,359 | 2,328 | 2,342 | 1,017,800 |
2017/03/29 | 2,327 | 2,340 | 2,309 | 2,321 | 707,400 |
2017/03/28 | 2,300 | 2,339 | 2,296 | 2,327 | 1,243,500 |
2017/03/27 | 2,253 | 2,292 | 2,247 | 2,277 | 1,187,800 |
2017/03/24 | 2,301 | 2,323 | 2,292 | 2,297 | 1,326,300 |
2017/03/23 | 2,296 | 2,310 | 2,270 | 2,278 | 1,760,100 |
2017/03/22 | 2,380 | 2,390 | 2,310 | 2,317 | 1,300,000 |
2017/03/21 | 2,422 | 2,455 | 2,408 | 2,440 | 1,195,300 |
2017/03/17 | 2,395 | 2,425 | 2,390 | 2,396 | 875,900 |
2017/03/16 | 2,395 | 2,430 | 2,389 | 2,408 | 1,274,500 |
2017/03/15 | 2,437 | 2,439 | 2,393 | 2,404 | 833,900 |
2017/03/14 | 2,483 | 2,485 | 2,462 | 2,463 | 580,100 |
2017/03/13 | 2,467 | 2,478 | 2,451 | 2,474 | 597,000 |
2017/03/10 | 2,470 | 2,480 | 2,444 | 2,461 | 924,300 |
2017/03/09 | 2,433 | 2,462 | 2,406 | 2,456 | 1,227,000 |
2017/03/08 | 2,414 | 2,445 | 2,401 | 2,444 | 1,121,000 |
2017/03/07 | 2,428 | 2,458 | 2,419 | 2,426 | 833,300 |
2017/03/06 | 2,406 | 2,443 | 2,391 | 2,432 | 598,400 |
2017/03/03 | 2,400 | 2,450 | 2,395 | 2,418 | 1,201,500 |
2017/03/02 | 2,449 | 2,464 | 2,391 | 2,398 | 1,133,300 |
2017/03/01 | 2,377 | 2,412 | 2,350 | 2,404 | 1,177,200 |
2017/02/28 | 2,336 | 2,393 | 2,329 | 2,366 | 1,276,400 |
2017/02/27 | 2,315 | 2,320 | 2,278 | 2,309 | 886,000 |
2017/02/24 | 2,325 | 2,369 | 2,317 | 2,346 | 1,580,900 |
2017/02/23 | 2,360 | 2,377 | 2,336 | 2,344 | 572,500 |
2017/02/22 | 2,323 | 2,358 | 2,315 | 2,353 | 970,400 |
2017/02/21 | 2,328 | 2,330 | 2,297 | 2,316 | 1,181,900 |
2017/02/20 | 2,333 | 2,333 | 2,301 | 2,325 | 811,100 |
2017/02/17 | 2,357 | 2,366 | 2,341 | 2,363 | 682,500 |
2017/02/16 | 2,370 | 2,373 | 2,344 | 2,357 | 933,400 |
2017/02/15 | 2,375 | 2,393 | 2,357 | 2,366 | 999,700 |
2017/02/14 | 2,374 | 2,382 | 2,353 | 2,354 | 679,400 |
2017/02/13 | 2,374 | 2,382 | 2,342 | 2,349 | 731,000 |
2017/02/10 | 2,305 | 2,338 | 2,296 | 2,338 | 1,142,700 |
2017/02/09 | 2,294 | 2,324 | 2,271 | 2,285 | 1,458,200 |
2017/02/08 | 2,259 | 2,290 | 2,240 | 2,244 | 1,448,600 |
2017/02/07 | 2,222 | 2,278 | 2,204 | 2,259 | 1,186,600 |
2017/02/06 | 2,123 | 2,266 | 2,121 | 2,235 | 2,333,600 |
2017/02/03 | 2,186 | 2,199 | 1,965 | 2,089 | 2,687,100 |
2017/02/02 | 2,210 | 2,225 | 2,168 | 2,178 | 1,117,500 |
2017/02/01 | 2,150 | 2,186 | 2,136 | 2,183 | 988,900 |
2017/01/31 | 2,151 | 2,189 | 2,139 | 2,169 | 791,600 |
2017/01/30 | 2,178 | 2,193 | 2,157 | 2,177 | 865,700 |
2017/01/27 | 2,153 | 2,211 | 2,138 | 2,185 | 1,382,000 |
2017/01/26 | 2,207 | 2,240 | 2,202 | 2,235 | 994,300 |
2017/01/25 | 2,150 | 2,179 | 2,146 | 2,173 | 809,700 |
2017/01/24 | 2,134 | 2,135 | 2,111 | 2,119 | 704,000 |
2017/01/23 | 2,140 | 2,155 | 2,116 | 2,134 | 642,000 |
2017/01/20 | 2,091 | 2,154 | 2,091 | 2,148 | 1,026,400 |
2017/01/19 | 2,104 | 2,125 | 2,070 | 2,087 | 873,300 |
2017/01/18 | 2,050 | 2,087 | 2,027 | 2,084 | 771,000 |
2017/01/17 | 2,100 | 2,110 | 2,067 | 2,067 | 767,700 |
2017/01/16 | 2,103 | 2,116 | 2,084 | 2,097 | 610,400 |
2017/01/13 | 2,082 | 2,103 | 2,053 | 2,103 | 1,088,400 |
2017/01/12 | 2,065 | 2,092 | 2,047 | 2,090 | 1,263,800 |
2017/01/11 | 2,030 | 2,067 | 2,011 | 2,056 | 915,400 |
2017/01/10 | 2,003 | 2,026 | 1,987 | 2,018 | 802,200 |
2017/01/06 | 1,985 | 2,022 | 1,971 | 2,013 | 859,600 |
2017/01/05 | 2,040 | 2,040 | 2,002 | 2,011 | 761,200 |
2017/01/04 | 1,995 | 2,037 | 1,980 | 2,037 | 1,104,100 |