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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,671 | 1,683 | 1,646 | 1,674 | 776,300 |
| 2019/12/27 | 1,688 | 1,697 | 1,677 | 1,682 | 470,400 |
| 2019/12/26 | 1,650 | 1,678 | 1,648 | 1,676 | 401,100 |
| 2019/12/25 | 1,682 | 1,685 | 1,647 | 1,654 | 481,400 |
| 2019/12/24 | 1,687 | 1,702 | 1,684 | 1,690 | 443,100 |
| 2019/12/23 | 1,700 | 1,707 | 1,684 | 1,687 | 666,900 |
| 2019/12/20 | 1,702 | 1,705 | 1,688 | 1,691 | 782,100 |
| 2019/12/19 | 1,698 | 1,702 | 1,684 | 1,693 | 762,500 |
| 2019/12/18 | 1,717 | 1,719 | 1,695 | 1,698 | 836,400 |
| 2019/12/17 | 1,727 | 1,729 | 1,714 | 1,720 | 774,100 |
| 2019/12/16 | 1,725 | 1,729 | 1,701 | 1,706 | 569,000 |
| 2019/12/13 | 1,728 | 1,741 | 1,716 | 1,730 | 1,283,400 |
| 2019/12/12 | 1,690 | 1,698 | 1,679 | 1,679 | 777,100 |
| 2019/12/11 | 1,672 | 1,691 | 1,668 | 1,679 | 865,000 |
| 2019/12/10 | 1,696 | 1,696 | 1,670 | 1,677 | 961,000 |
| 2019/12/09 | 1,695 | 1,701 | 1,685 | 1,695 | 850,700 |
| 2019/12/06 | 1,681 | 1,686 | 1,662 | 1,679 | 910,600 |
| 2019/12/05 | 1,681 | 1,684 | 1,665 | 1,674 | 1,131,000 |
| 2019/12/04 | 1,666 | 1,674 | 1,656 | 1,667 | 942,700 |
| 2019/12/03 | 1,684 | 1,707 | 1,667 | 1,694 | 986,300 |
| 2019/12/02 | 1,720 | 1,741 | 1,720 | 1,724 | 915,100 |
| 2019/11/29 | 1,695 | 1,729 | 1,686 | 1,712 | 1,800,800 |
| 2019/11/28 | 1,693 | 1,704 | 1,681 | 1,684 | 916,600 |
| 2019/11/27 | 1,660 | 1,697 | 1,659 | 1,689 | 1,157,200 |
| 2019/11/26 | 1,680 | 1,704 | 1,641 | 1,641 | 1,836,100 |
| 2019/11/25 | 1,669 | 1,678 | 1,649 | 1,649 | 917,700 |
| 2019/11/22 | 1,640 | 1,675 | 1,637 | 1,654 | 1,229,300 |
| 2019/11/21 | 1,620 | 1,647 | 1,601 | 1,632 | 1,038,100 |
| 2019/11/20 | 1,627 | 1,666 | 1,622 | 1,635 | 1,059,800 |
| 2019/11/19 | 1,630 | 1,646 | 1,612 | 1,639 | 926,000 |
| 2019/11/18 | 1,635 | 1,641 | 1,624 | 1,633 | 494,800 |
| 2019/11/15 | 1,618 | 1,646 | 1,617 | 1,640 | 696,700 |
| 2019/11/14 | 1,637 | 1,642 | 1,615 | 1,615 | 933,200 |
| 2019/11/13 | 1,672 | 1,674 | 1,653 | 1,654 | 1,017,800 |
| 2019/11/12 | 1,673 | 1,695 | 1,668 | 1,693 | 979,900 |
| 2019/11/11 | 1,697 | 1,707 | 1,666 | 1,681 | 920,100 |
| 2019/11/08 | 1,683 | 1,692 | 1,664 | 1,682 | 1,002,700 |
| 2019/11/07 | 1,667 | 1,679 | 1,654 | 1,677 | 1,216,400 |
| 2019/11/06 | 1,628 | 1,685 | 1,625 | 1,678 | 2,096,600 |
| 2019/11/05 | 1,558 | 1,660 | 1,547 | 1,629 | 2,206,400 |
| 2019/11/01 | 1,517 | 1,530 | 1,509 | 1,525 | 685,900 |
| 2019/10/31 | 1,528 | 1,547 | 1,518 | 1,543 | 977,300 |
| 2019/10/30 | 1,548 | 1,559 | 1,532 | 1,535 | 1,684,900 |
| 2019/10/29 | 1,529 | 1,548 | 1,524 | 1,546 | 898,500 |
| 2019/10/28 | 1,530 | 1,531 | 1,515 | 1,516 | 599,300 |
| 2019/10/25 | 1,523 | 1,527 | 1,505 | 1,519 | 947,600 |
| 2019/10/24 | 1,532 | 1,536 | 1,521 | 1,526 | 946,500 |
| 2019/10/23 | 1,549 | 1,556 | 1,522 | 1,530 | 1,128,300 |
| 2019/10/21 | 1,523 | 1,533 | 1,507 | 1,524 | 785,000 |
| 2019/10/18 | 1,507 | 1,523 | 1,503 | 1,510 | 918,300 |
| 2019/10/17 | 1,498 | 1,506 | 1,484 | 1,498 | 883,100 |
| 2019/10/16 | 1,537 | 1,548 | 1,478 | 1,481 | 1,446,200 |
| 2019/10/15 | 1,530 | 1,539 | 1,497 | 1,505 | 1,353,600 |
| 2019/10/11 | 1,489 | 1,501 | 1,473 | 1,498 | 1,537,800 |
| 2019/10/10 | 1,438 | 1,459 | 1,431 | 1,459 | 1,254,400 |
| 2019/10/09 | 1,410 | 1,435 | 1,405 | 1,435 | 970,300 |
| 2019/10/08 | 1,414 | 1,439 | 1,414 | 1,426 | 974,200 |
| 2019/10/07 | 1,408 | 1,416 | 1,396 | 1,402 | 875,400 |
| 2019/10/04 | 1,397 | 1,408 | 1,387 | 1,408 | 924,000 |
| 2019/10/03 | 1,402 | 1,417 | 1,387 | 1,397 | 892,500 |
| 2019/10/02 | 1,427 | 1,458 | 1,421 | 1,448 | 855,300 |
| 2019/10/01 | 1,447 | 1,466 | 1,437 | 1,445 | 991,700 |
| 2019/09/30 | 1,434 | 1,450 | 1,417 | 1,442 | 1,328,600 |
| 2019/09/27 | 1,440 | 1,440 | 1,406 | 1,434 | 1,509,900 |
| 2019/09/26 | 1,475 | 1,488 | 1,460 | 1,468 | 1,363,900 |
| 2019/09/25 | 1,440 | 1,454 | 1,429 | 1,450 | 1,324,300 |
| 2019/09/24 | 1,451 | 1,461 | 1,442 | 1,455 | 1,243,500 |
| 2019/09/20 | 1,469 | 1,471 | 1,447 | 1,465 | 1,330,500 |
| 2019/09/19 | 1,465 | 1,480 | 1,462 | 1,465 | 1,203,400 |
| 2019/09/18 | 1,463 | 1,463 | 1,443 | 1,457 | 1,227,900 |
| 2019/09/17 | 1,438 | 1,472 | 1,436 | 1,465 | 1,482,400 |
| 2019/09/13 | 1,449 | 1,454 | 1,426 | 1,449 | 1,438,300 |
| 2019/09/12 | 1,432 | 1,449 | 1,421 | 1,437 | 1,589,800 |
| 2019/09/11 | 1,402 | 1,413 | 1,384 | 1,402 | 1,268,100 |
| 2019/09/10 | 1,313 | 1,363 | 1,312 | 1,360 | 1,369,300 |
| 2019/09/09 | 1,300 | 1,304 | 1,287 | 1,301 | 560,700 |
| 2019/09/06 | 1,294 | 1,311 | 1,293 | 1,303 | 953,700 |
| 2019/09/05 | 1,264 | 1,296 | 1,258 | 1,284 | 731,400 |
| 2019/09/04 | 1,278 | 1,280 | 1,252 | 1,253 | 711,000 |
| 2019/09/03 | 1,275 | 1,294 | 1,273 | 1,284 | 544,800 |
| 2019/09/02 | 1,300 | 1,300 | 1,272 | 1,281 | 646,500 |
| 2019/08/30 | 1,275 | 1,286 | 1,262 | 1,278 | 1,228,300 |
| 2019/08/29 | 1,237 | 1,243 | 1,226 | 1,241 | 536,600 |
| 2019/08/28 | 1,226 | 1,235 | 1,224 | 1,232 | 503,700 |
| 2019/08/27 | 1,205 | 1,228 | 1,204 | 1,222 | 883,100 |
| 2019/08/26 | 1,187 | 1,196 | 1,181 | 1,187 | 945,800 |
| 2019/08/23 | 1,211 | 1,230 | 1,209 | 1,214 | 557,900 |
| 2019/08/22 | 1,210 | 1,221 | 1,204 | 1,213 | 515,900 |
| 2019/08/21 | 1,202 | 1,212 | 1,201 | 1,205 | 1,121,800 |
| 2019/08/20 | 1,231 | 1,239 | 1,222 | 1,239 | 934,700 |
| 2019/08/19 | 1,244 | 1,253 | 1,240 | 1,240 | 852,700 |
| 2019/08/16 | 1,204 | 1,225 | 1,199 | 1,222 | 690,200 |
| 2019/08/15 | 1,199 | 1,220 | 1,190 | 1,215 | 656,400 |
| 2019/08/14 | 1,233 | 1,240 | 1,210 | 1,235 | 924,500 |
| 2019/08/13 | 1,204 | 1,211 | 1,194 | 1,204 | 809,000 |
| 2019/08/09 | 1,220 | 1,228 | 1,208 | 1,218 | 909,800 |
| 2019/08/08 | 1,220 | 1,228 | 1,205 | 1,214 | 919,900 |
| 2019/08/07 | 1,265 | 1,265 | 1,232 | 1,232 | 943,200 |
| 2019/08/06 | 1,238 | 1,272 | 1,226 | 1,270 | 1,225,300 |
| 2019/08/05 | 1,295 | 1,296 | 1,255 | 1,287 | 1,523,500 |
| 2019/08/02 | 1,393 | 1,394 | 1,305 | 1,332 | 1,991,800 |
| 2019/08/01 | 1,443 | 1,443 | 1,421 | 1,423 | 655,400 |
| 2019/07/31 | 1,449 | 1,470 | 1,446 | 1,458 | 1,089,800 |
| 2019/07/30 | 1,428 | 1,448 | 1,424 | 1,443 | 895,100 |
| 2019/07/29 | 1,428 | 1,428 | 1,407 | 1,416 | 434,400 |
| 2019/07/26 | 1,440 | 1,447 | 1,420 | 1,435 | 669,100 |
| 2019/07/25 | 1,463 | 1,467 | 1,452 | 1,463 | 529,300 |
| 2019/07/24 | 1,460 | 1,467 | 1,442 | 1,453 | 871,600 |
| 2019/07/23 | 1,431 | 1,473 | 1,426 | 1,460 | 1,257,900 |
| 2019/07/22 | 1,423 | 1,451 | 1,412 | 1,421 | 800,200 |
| 2019/07/19 | 1,375 | 1,416 | 1,372 | 1,410 | 783,400 |
| 2019/07/18 | 1,409 | 1,420 | 1,372 | 1,382 | 1,360,000 |
| 2019/07/17 | 1,413 | 1,454 | 1,409 | 1,439 | 1,343,400 |
| 2019/07/16 | 1,425 | 1,431 | 1,407 | 1,416 | 911,500 |
| 2019/07/12 | 1,413 | 1,442 | 1,411 | 1,433 | 820,900 |
| 2019/07/11 | 1,381 | 1,408 | 1,378 | 1,406 | 1,562,200 |
| 2019/07/10 | 1,416 | 1,426 | 1,406 | 1,411 | 1,017,600 |
| 2019/07/09 | 1,450 | 1,462 | 1,431 | 1,438 | 949,500 |
| 2019/07/08 | 1,459 | 1,480 | 1,459 | 1,468 | 531,200 |
| 2019/07/05 | 1,468 | 1,475 | 1,464 | 1,468 | 396,400 |
| 2019/07/04 | 1,468 | 1,473 | 1,457 | 1,467 | 451,800 |
| 2019/07/03 | 1,465 | 1,467 | 1,447 | 1,456 | 663,900 |
| 2019/07/02 | 1,492 | 1,494 | 1,472 | 1,491 | 787,100 |
| 2019/07/01 | 1,466 | 1,496 | 1,446 | 1,496 | 841,700 |
| 2019/06/28 | 1,434 | 1,445 | 1,420 | 1,436 | 725,700 |
| 2019/06/27 | 1,403 | 1,447 | 1,403 | 1,444 | 994,100 |
| 2019/06/26 | 1,424 | 1,435 | 1,404 | 1,405 | 807,300 |
| 2019/06/25 | 1,428 | 1,431 | 1,408 | 1,409 | 677,000 |
| 2019/06/24 | 1,407 | 1,438 | 1,405 | 1,433 | 718,400 |
| 2019/06/21 | 1,405 | 1,453 | 1,392 | 1,426 | 2,532,300 |
| 2019/06/20 | 1,420 | 1,423 | 1,388 | 1,413 | 865,100 |
| 2019/06/19 | 1,399 | 1,441 | 1,399 | 1,428 | 1,074,300 |
| 2019/06/18 | 1,364 | 1,387 | 1,359 | 1,369 | 980,500 |
| 2019/06/17 | 1,390 | 1,395 | 1,364 | 1,364 | 852,500 |
| 2019/06/14 | 1,389 | 1,405 | 1,368 | 1,399 | 1,228,200 |
| 2019/06/13 | 1,412 | 1,420 | 1,396 | 1,407 | 908,600 |
| 2019/06/12 | 1,416 | 1,429 | 1,405 | 1,416 | 666,300 |
| 2019/06/11 | 1,412 | 1,441 | 1,407 | 1,429 | 727,100 |
| 2019/06/10 | 1,419 | 1,424 | 1,400 | 1,411 | 646,200 |
| 2019/06/07 | 1,392 | 1,406 | 1,383 | 1,401 | 606,200 |
| 2019/06/06 | 1,395 | 1,405 | 1,384 | 1,387 | 632,600 |
| 2019/06/05 | 1,419 | 1,420 | 1,392 | 1,407 | 859,700 |
| 2019/06/04 | 1,381 | 1,394 | 1,366 | 1,390 | 835,700 |
| 2019/06/03 | 1,329 | 1,356 | 1,322 | 1,351 | 732,100 |
| 2019/05/31 | 1,364 | 1,367 | 1,345 | 1,355 | 969,100 |
| 2019/05/30 | 1,345 | 1,378 | 1,342 | 1,372 | 849,500 |
| 2019/05/29 | 1,349 | 1,360 | 1,334 | 1,354 | 1,036,300 |
| 2019/05/28 | 1,350 | 1,366 | 1,348 | 1,365 | 805,300 |
| 2019/05/27 | 1,347 | 1,372 | 1,342 | 1,350 | 499,500 |
| 2019/05/24 | 1,321 | 1,354 | 1,312 | 1,346 | 981,200 |
| 2019/05/23 | 1,354 | 1,356 | 1,329 | 1,338 | 1,017,800 |
| 2019/05/22 | 1,412 | 1,423 | 1,374 | 1,374 | 950,300 |
| 2019/05/21 | 1,352 | 1,399 | 1,342 | 1,385 | 1,286,500 |
| 2019/05/20 | 1,396 | 1,404 | 1,370 | 1,373 | 676,900 |
| 2019/05/17 | 1,394 | 1,404 | 1,378 | 1,397 | 932,200 |
| 2019/05/16 | 1,382 | 1,389 | 1,351 | 1,364 | 907,900 |
| 2019/05/15 | 1,422 | 1,423 | 1,381 | 1,398 | 1,197,900 |
| 2019/05/14 | 1,400 | 1,423 | 1,351 | 1,415 | 1,101,900 |
| 2019/05/13 | 1,470 | 1,500 | 1,415 | 1,423 | 1,708,100 |
| 2019/05/10 | 1,469 | 1,490 | 1,460 | 1,474 | 928,100 |
| 2019/05/09 | 1,490 | 1,490 | 1,458 | 1,469 | 983,800 |
| 2019/05/08 | 1,554 | 1,555 | 1,503 | 1,503 | 986,700 |
| 2019/05/07 | 1,661 | 1,668 | 1,576 | 1,581 | 1,095,500 |
| 2019/04/26 | 1,677 | 1,678 | 1,646 | 1,660 | 774,400 |
| 2019/04/25 | 1,646 | 1,708 | 1,641 | 1,703 | 1,177,300 |
| 2019/04/24 | 1,645 | 1,659 | 1,630 | 1,640 | 1,185,000 |
| 2019/04/23 | 1,632 | 1,648 | 1,624 | 1,632 | 705,500 |
| 2019/04/22 | 1,627 | 1,632 | 1,608 | 1,623 | 305,700 |
| 2019/04/19 | 1,647 | 1,651 | 1,628 | 1,634 | 391,100 |
| 2019/04/18 | 1,661 | 1,672 | 1,628 | 1,629 | 640,800 |
| 2019/04/17 | 1,644 | 1,663 | 1,629 | 1,650 | 912,600 |
| 2019/04/16 | 1,678 | 1,690 | 1,652 | 1,652 | 854,100 |
| 2019/04/15 | 1,678 | 1,703 | 1,664 | 1,699 | 779,100 |
| 2019/04/12 | 1,648 | 1,650 | 1,633 | 1,638 | 418,000 |
| 2019/04/11 | 1,648 | 1,653 | 1,629 | 1,649 | 384,500 |
| 2019/04/10 | 1,656 | 1,661 | 1,637 | 1,657 | 673,400 |
| 2019/04/09 | 1,683 | 1,700 | 1,672 | 1,691 | 484,500 |
| 2019/04/08 | 1,715 | 1,715 | 1,685 | 1,696 | 494,400 |
| 2019/04/05 | 1,686 | 1,715 | 1,674 | 1,711 | 630,800 |
| 2019/04/04 | 1,710 | 1,717 | 1,693 | 1,697 | 541,800 |
| 2019/04/03 | 1,672 | 1,698 | 1,665 | 1,697 | 646,100 |
| 2019/04/02 | 1,677 | 1,689 | 1,660 | 1,675 | 644,400 |
| 2019/04/01 | 1,594 | 1,678 | 1,594 | 1,660 | 1,030,400 |
| 2019/03/29 | 1,611 | 1,613 | 1,573 | 1,579 | 902,700 |
| 2019/03/28 | 1,630 | 1,630 | 1,579 | 1,595 | 678,600 |
| 2019/03/27 | 1,631 | 1,650 | 1,615 | 1,644 | 1,022,500 |
| 2019/03/26 | 1,625 | 1,669 | 1,610 | 1,663 | 1,074,000 |
| 2019/03/25 | 1,611 | 1,615 | 1,575 | 1,600 | 1,011,300 |
| 2019/03/22 | 1,661 | 1,666 | 1,644 | 1,659 | 727,500 |
| 2019/03/20 | 1,687 | 1,690 | 1,661 | 1,669 | 482,200 |
| 2019/03/19 | 1,658 | 1,684 | 1,638 | 1,680 | 778,000 |
| 2019/03/18 | 1,658 | 1,675 | 1,651 | 1,665 | 620,700 |
| 2019/03/15 | 1,621 | 1,654 | 1,614 | 1,642 | 791,100 |
| 2019/03/14 | 1,651 | 1,664 | 1,624 | 1,624 | 551,000 |
| 2019/03/13 | 1,648 | 1,664 | 1,634 | 1,637 | 781,000 |
| 2019/03/12 | 1,650 | 1,685 | 1,645 | 1,670 | 709,600 |
| 2019/03/11 | 1,624 | 1,634 | 1,607 | 1,629 | 624,800 |
| 2019/03/08 | 1,634 | 1,646 | 1,604 | 1,604 | 933,600 |
| 2019/03/07 | 1,670 | 1,673 | 1,652 | 1,657 | 683,100 |
| 2019/03/06 | 1,671 | 1,695 | 1,663 | 1,691 | 660,800 |
| 2019/03/05 | 1,690 | 1,693 | 1,667 | 1,672 | 849,900 |
| 2019/03/04 | 1,696 | 1,708 | 1,684 | 1,704 | 533,600 |
| 2019/03/01 | 1,705 | 1,713 | 1,671 | 1,677 | 910,200 |
| 2019/02/28 | 1,747 | 1,750 | 1,701 | 1,702 | 905,700 |
| 2019/02/27 | 1,752 | 1,764 | 1,736 | 1,736 | 1,023,900 |
| 2019/02/26 | 1,735 | 1,760 | 1,722 | 1,743 | 709,500 |
| 2019/02/25 | 1,788 | 1,796 | 1,762 | 1,765 | 436,600 |
| 2019/02/22 | 1,757 | 1,775 | 1,749 | 1,768 | 399,200 |
| 2019/02/21 | 1,795 | 1,795 | 1,768 | 1,769 | 562,100 |
| 2019/02/20 | 1,791 | 1,814 | 1,788 | 1,792 | 876,400 |
| 2019/02/19 | 1,789 | 1,804 | 1,786 | 1,788 | 648,700 |
| 2019/02/18 | 1,800 | 1,811 | 1,791 | 1,800 | 589,700 |
| 2019/02/15 | 1,753 | 1,782 | 1,747 | 1,752 | 434,800 |
| 2019/02/14 | 1,789 | 1,815 | 1,774 | 1,774 | 644,800 |
| 2019/02/13 | 1,786 | 1,789 | 1,756 | 1,776 | 716,500 |
| 2019/02/12 | 1,687 | 1,767 | 1,665 | 1,751 | 1,298,700 |
| 2019/02/08 | 1,727 | 1,736 | 1,644 | 1,659 | 1,603,000 |
| 2019/02/07 | 1,732 | 1,792 | 1,717 | 1,759 | 1,321,900 |
| 2019/02/06 | 1,747 | 1,751 | 1,704 | 1,710 | 1,294,400 |
| 2019/02/05 | 1,743 | 1,753 | 1,727 | 1,740 | 675,200 |
| 2019/02/04 | 1,715 | 1,736 | 1,715 | 1,731 | 660,900 |
| 2019/02/01 | 1,700 | 1,717 | 1,686 | 1,707 | 862,700 |
| 2019/01/31 | 1,705 | 1,733 | 1,698 | 1,715 | 868,900 |
| 2019/01/30 | 1,692 | 1,700 | 1,663 | 1,677 | 1,477,100 |
| 2019/01/29 | 1,702 | 1,705 | 1,667 | 1,681 | 1,010,500 |
| 2019/01/28 | 1,723 | 1,746 | 1,704 | 1,709 | 715,900 |
| 2019/01/25 | 1,652 | 1,716 | 1,648 | 1,716 | 1,401,900 |
| 2019/01/24 | 1,714 | 1,725 | 1,691 | 1,715 | 846,400 |
| 2019/01/23 | 1,706 | 1,722 | 1,687 | 1,711 | 921,400 |
| 2019/01/22 | 1,769 | 1,773 | 1,723 | 1,730 | 649,500 |
| 2019/01/21 | 1,728 | 1,772 | 1,721 | 1,764 | 1,018,300 |
| 2019/01/18 | 1,706 | 1,723 | 1,693 | 1,711 | 1,011,100 |
| 2019/01/17 | 1,685 | 1,696 | 1,663 | 1,676 | 1,073,000 |
| 2019/01/16 | 1,718 | 1,736 | 1,688 | 1,713 | 772,400 |
| 2019/01/15 | 1,692 | 1,737 | 1,681 | 1,718 | 1,049,600 |
| 2019/01/11 | 1,655 | 1,702 | 1,649 | 1,692 | 1,332,900 |
| 2019/01/10 | 1,676 | 1,697 | 1,655 | 1,679 | 949,100 |
| 2019/01/09 | 1,693 | 1,696 | 1,632 | 1,677 | 1,510,300 |
| 2019/01/08 | 1,680 | 1,721 | 1,675 | 1,700 | 958,500 |
| 2019/01/07 | 1,656 | 1,713 | 1,653 | 1,677 | 1,309,000 |
| 2019/01/04 | 1,598 | 1,612 | 1,530 | 1,590 | 1,651,900 |