[4182 東証1部] 三菱瓦斯化学 日足 時系列データ

[4182 東証1部] 三菱瓦斯化学 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-222624.002656.002619.002641.0016583004379739400
2017-08-212670.002685.002651.002653.006604001757630200
2017-08-182669.002686.002641.002656.007653002036573200
2017-08-172726.002733.002692.002718.006269001704196200
2017-08-162721.002760.002700.002727.006272001713828900
2017-08-152758.002765.002706.002706.007095001929398700
2017-08-142706.002746.002704.002723.008293002261192600
2017-08-102755.002768.002728.002732.0011157003056469600
2017-08-092794.002803.002740.002760.006998001933212000
2017-08-082838.002870.002809.002819.007828002211558700
2017-08-072824.002836.002785.002831.006806001918880300
2017-08-042776.002822.002762.002795.0010261002868357800
2017-08-032749.002798.002718.002792.0017779004931620600
2017-08-022560.002750.002543.002734.0026498007043943100
2017-08-012557.002596.002519.002525.009897002514336400
2017-07-312552.002571.002531.002557.007670001960846200
2017-07-282607.002609.002547.002552.006149001575231100
2017-07-272624.002639.002594.002612.006793001775748100
2017-07-262640.002668.002608.002630.009825002593711500
2017-07-252608.002650.002605.002610.0010094002645534000
2017-07-242563.002593.002546.002588.005637001449467400
2017-07-212619.002650.002574.002574.0012835003321536900
2017-07-202598.002639.002595.002637.009113002391088300
2017-07-192549.002576.002546.002571.006230001598112400
2017-07-182560.002580.002523.002554.007900002012939500
2017-07-142505.002549.002504.002547.008301002101855400
2017-07-132496.002502.002477.002499.007066001761934100
2017-07-122500.002500.002462.002484.007467001850388600
2017-07-112462.002502.002451.002500.008444002097442500
2017-07-102466.002475.002443.002457.007371001811055300
2017-07-072439.002466.002430.002449.006472001586830700
2017-07-062470.002485.002458.002463.008111002001779500
2017-07-052427.002469.002422.002467.007314001792873900
2017-07-042451.002460.002404.002417.009794002373953100
2017-07-032388.002439.002388.002435.0010672002588625300
2017-06-302352.002387.002352.002375.0013698003249420200
2017-06-292402.002408.002371.002376.0014596003488574100
2017-06-282329.002382.002329.002376.0011216002651870900
2017-06-272297.002337.002297.002335.008253001919597500
2017-06-262265.002287.002263.002276.006312001437852700
2017-06-232304.002308.002266.002272.0013837003154562400
2017-06-222342.002347.002296.002297.0011851002745328100
2017-06-212344.002351.002325.002331.009765002280879500
2017-06-202271.002351.002271.002348.0014654003417232300
2017-06-192213.002266.002208.002254.009816002206249800
2017-06-162200.002229.002187.002206.0016258003590399700
2017-06-152245.002252.002198.002199.0011212002485903400
2017-06-142247.002275.002245.002252.0012073002725711900
2017-06-132256.002256.002215.002223.0011003002457107700
2017-06-122264.002301.002254.002283.009632002197100100
2017-06-092222.002268.002211.002256.0011066002482774500
2017-06-082288.002294.002255.002255.008766001984552000
2017-06-072290.002293.002250.002281.0012546002862321100
2017-06-062287.002315.002273.002299.008469001949829100
2017-06-052334.002338.002305.002318.0011484002665990300
2017-06-022309.002348.002280.002346.0012062002807537300
2017-06-012286.002311.002255.002310.0013202003024114000
2017-05-312226.002293.002226.002284.0018958004317915300
2017-05-302193.002240.002184.002236.007816001734018700
2017-05-292189.002199.002171.002188.006285001376124700
2017-05-262217.002225.002180.002184.0011775002578012500
2017-05-252248.002255.002203.002222.0012556002788562600
2017-05-242245.002253.002227.002236.009523002128849500
2017-05-232238.002249.002223.002225.008095001808973600
2017-05-222266.002275.002234.002240.007277001633298400
2017-05-192216.002232.002193.002228.007556001674967500
2017-05-182216.002241.002206.002208.0010956002426048200
2017-05-172310.002323.002272.002279.009041002068123300
2017-05-162304.002325.002290.002311.0010737002476485000
2017-05-152300.002309.002277.002282.0012080002763665400
2017-05-122418.002436.002320.002327.0015895003743183400
2017-05-112449.002451.002399.002418.0012342002986728400
2017-05-102450.002459.002336.002408.0025956006261398500
2017-05-092492.002503.002453.002456.0011368002800403600
2017-05-082500.002511.002486.002498.0013540003383799700
2017-05-022438.002454.002424.002453.0010144002478281800
2017-05-012377.002418.002377.002416.006324001522741500
2017-04-282416.002433.002374.002382.0013259003166089700
2017-04-272381.002426.002380.002424.0012095002916924300
2017-04-262370.002399.002354.002393.0011974002857056900
2017-04-252300.002332.002278.002326.0014696003390674600
2017-04-242319.002332.002283.002289.009129002096875500
2017-04-212275.002303.002271.002294.0010185002331324100
2017-04-202263.002274.002236.002242.0011050002486275100
2017-04-192190.002232.002183.002227.0010407002311543500
2017-04-182208.002232.002181.002192.004638001019942800
2017-04-172167.002184.002156.002181.005664001231358300
2017-04-142188.002210.002175.002186.006344001389076300
2017-04-132206.002215.002174.002185.0010827002366954700
2017-04-122228.002247.002222.002239.009235002063464000
2017-04-112251.002282.002240.002267.0012687002870620700
2017-04-102319.002319.002268.002297.0015990003665266900
2017-04-072242.002263.002230.002247.0013136002950209900
2017-04-062265.002284.002217.002227.009165002048924000
2017-04-052300.002306.002263.002277.0010362002360267500
2017-04-042315.002317.002245.002274.0015268003483618700
2017-04-032344.002373.002285.002302.0012917002989153600
2017-03-312364.002369.002312.002312.0011068002581493000
2017-03-302335.002359.002328.002342.0010178002387087500
2017-03-292327.002340.002309.002321.007074001642911800
2017-03-282300.002339.002296.002327.0012435002886423500
2017-03-272253.002292.002247.002277.0011878002706375700
2017-03-242301.002323.002292.002297.0013263003056678100
2017-03-232296.002310.002270.002278.0017601004016957200
2017-03-222380.002390.002310.002317.0013000003038889500
2017-03-212422.002455.002408.002440.0011953002906678400
2017-03-172395.002425.002390.002396.008759002102281000
2017-03-162395.002430.002389.002408.0012745003067950500
2017-03-152437.002439.002393.002404.008339002005685100
2017-03-142483.002485.002462.002463.005801001432966900
2017-03-132467.002478.002451.002474.005970001474943000
2017-03-102470.002480.002444.002461.009243002275319200
2017-03-092433.002462.002406.002456.0012270002993828800
2017-03-082414.002445.002401.002444.0011210002724757000
2017-03-072428.002458.002419.002426.008333002027854500
2017-03-062406.002443.002391.002432.005984001452576100
2017-03-032400.002450.002395.002418.0012015002911037400
2017-03-022449.002464.002391.002398.0011333002743594200
2017-03-012377.002412.002350.002404.0011772002814943400
2017-02-282336.002393.002329.002366.0012764003026269100
2017-02-272315.002320.002278.002309.008860002044687900
2017-02-242325.002369.002317.002346.0015809003709577500
2017-02-232360.002377.002336.002344.005725001344006200
2017-02-222323.002358.002315.002353.009704002276299600
2017-02-212328.002330.002297.002316.0011819002733249300
2017-02-202333.002333.002301.002325.008111001883059700
2017-02-172357.002366.002341.002363.006825001609749300
2017-02-162370.002373.002344.002357.009334002201745400
2017-02-152375.002393.002357.002366.009997002372295900
2017-02-142374.002382.002353.002354.006794001608570900
2017-02-132374.002382.002342.002349.007310001721017600
2017-02-102305.002338.002296.002338.0011427002657059400
2017-02-092294.002324.002271.002285.0014582003340764100
2017-02-082259.002290.002240.002244.0014486003269972300
2017-02-072222.002278.002204.002259.0011866002671526900
2017-02-062123.002266.002121.002235.0023336005166510800
2017-02-032186.002199.001965.002089.0026871005654415100
2017-02-022210.002225.002168.002178.0011175002451084700
2017-02-012150.002186.002136.002183.009889002146909900
2017-01-312151.002189.002139.002169.007916001719607900
2017-01-302178.002193.002157.002177.008657001879512400
2017-01-272153.002211.002138.002185.0013820003015991600
2017-01-262207.002240.002202.002235.009943002214706000
2017-01-252150.002179.002146.002173.008097001749812300
2017-01-242134.002135.002111.002119.007040001493666300
2017-01-232140.002155.002116.002134.006420001372635300
2017-01-202091.002154.002091.002148.0010264002193072800
2017-01-192104.002125.002070.002087.008733001826131000
2017-01-182050.002087.002027.002084.007710001589115600
2017-01-172100.002110.002067.002067.007677001599567000
2017-01-162103.002116.002084.002097.006104001280815200
2017-01-132082.002103.002053.002103.0010884002271878200
2017-01-122065.002092.002047.002090.0012638002625951900
2017-01-112030.002067.002011.002056.009154001876558200
2017-01-102003.002026.001987.002018.008022001612470400
2017-01-061985.002022.001971.002013.008596001722565100
2017-01-052040.002040.002002.002011.007612001533308700
2017-01-041995.002037.001980.002037.0011041002228534800
2016-12-301982.001998.001956.001995.005154001022427700
2016-12-291989.001991.001963.001982.006128001213104000
2016-12-282028.002044.002001.002004.009980002013854000
2016-12-272000.002022.001998.002007.005248001054432000
2016-12-261991.002012.001985.001992.00434100866949300
2016-12-221961.001993.001952.001991.009441001869196000
2016-12-211956.001986.001953.001960.0015776003101245700
2016-12-201982.002010.001922.002005.0011027002192620200
2016-12-191986.001999.001979.001999.008464001685804900
2016-12-162000.002009.001981.002004.0010374002076012100
2016-12-151980.002000.001959.001972.009198001815937600
2016-12-141936.001965.001930.001965.009855001920533900
2016-12-131930.001957.001912.001955.008654001684430100
2016-12-121950.001955.001918.001947.0010411002020325300
2016-12-091959.001962.001923.001939.0017065003315245700
2016-12-081874.001924.001862.001919.0018998003598155800
2016-12-071821.001852.001815.001852.009270001707647100
2016-12-061829.001829.001801.001821.009078001648498900
2016-12-051788.001808.001771.001804.007362001321980500
2016-12-021795.001813.001785.001796.0010882001956031900
2016-12-011759.001844.001759.001801.0018943003425816000
2016-11-301734.001753.001718.001734.0022066003823664700
2016-11-291709.001741.001704.001734.0010649001841918000
2016-11-281686.001712.001680.001708.008234001398414800
2016-11-251686.001706.001678.001687.009017001523503600
2016-11-241730.001730.001677.001686.009104001537551700
2016-11-221707.001725.001701.001712.007468001276892700
2016-11-211730.001733.001701.001706.009201001573135300
2016-11-181700.001729.001695.001721.0017355002977844500
2016-11-171659.001671.001631.001656.0011958001971888600
2016-11-161696.001705.001653.001673.0011009001839265000
2016-11-151697.001707.001671.001672.0011007001849451900
2016-11-141672.001702.001657.001698.008968001519576700
2016-11-111685.001685.001657.001663.0013820002307301800
2016-11-101660.001691.001646.001685.0019657003297214000
2016-11-091655.001658.001544.001562.0016014002547265700
2016-11-081615.001652.001609.001645.0013972002291290400
2016-11-071579.001612.001571.001610.0013385002136602400
2016-11-041480.001579.001480.001573.0022021003382676300
2016-11-021578.001620.001502.001557.0029136004540773100
2016-11-011614.001617.001577.001591.0011629001846731500
2016-10-311594.001618.001594.001618.0010367001670137900
2016-10-281595.001603.001577.001597.0021867003484367900
2016-10-271605.001606.001576.001584.0012220001938872100
2016-10-261597.001610.001581.001607.0011348001816518900
2016-10-251585.001597.001577.001593.0011951001899674000
2016-10-241527.001569.001527.001569.009463001472863500
2016-10-211521.001534.001508.001515.0015478002350384300
2016-10-201550.001564.001520.001521.0014705002254535500
2016-10-191536.001547.001524.001531.008561001313136600
2016-10-181521.001546.001507.001544.009579001469654600
2016-10-171513.001525.001503.001516.006734001021287900
2016-10-141506.001515.001493.001512.008229001240102700
2016-10-131489.001527.001489.001513.0010963001656956400
2016-10-121495.001519.001478.001485.0011773001760928500
2016-10-111504.001530.001497.001498.0011349001711720300
2016-10-071490.001495.001482.001493.006782001009849900
2016-10-061498.001508.001483.001502.009617001441282300
2016-10-051477.001496.001460.001492.007219001072062200
2016-10-041463.001478.001447.001477.00660400966825600
2016-10-031459.001479.001447.001457.007565001107146500
2016-09-301465.001465.001436.001441.009021001304631600
2016-09-291441.001486.001427.001482.009645001413407000
2016-09-281443.001446.001407.001427.008321001183761500
2016-09-27713.00735.00704.00735.0015870001151992000
2016-09-26722.00726.00715.00717.0014400001037368000
2016-09-23719.00729.00714.00721.0018840001359727000
2016-09-21693.00736.00693.00734.0033120002382773000
2016-09-20686.00702.00681.00696.0023860001658127000
2016-09-16690.00700.00686.00692.001364000946689000
2016-09-15690.00698.00686.00689.0015930001102371000
2016-09-14692.00696.00685.00690.0015860001095937000
2016-09-13693.00698.00691.00694.001110000770698000
2016-09-12696.00696.00688.00691.0015220001051933000
2016-09-09700.00710.00695.00707.0021350001501990000
2016-09-08700.00713.00696.00704.0026930001894534000
2016-09-07684.00700.00678.00700.0017660001226014000
2016-09-06687.00693.00683.00693.00945000651159000
2016-09-05700.00700.00688.00691.001273000880552000
2016-09-02681.00687.00672.00684.0017410001183247000
2016-09-01700.00704.00684.00685.0023400001615568000
2016-08-31687.00700.00684.00700.0029790002074991000
2016-08-30690.00694.00674.00674.0042670002895340000
2016-08-29679.00692.00679.00688.0018180001251805000
2016-08-26669.00686.00668.00677.0026600001803623000
2016-08-25662.00667.00661.00664.0018520001230556000
2016-08-24658.00665.00657.00662.001508000998872000
2016-08-23660.00663.00652.00657.0016500001085731000
2016-08-22652.00661.00649.00661.001239000814089000
2016-08-19644.00654.00641.00650.0016560001075217000
2016-08-18636.00645.00631.00637.0016110001028861000
2016-08-17628.00646.00622.00645.0018400001176199000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog