[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 
2017-05-242245.002253.002227.002236.009523002128849500
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
2016-08-16638.00645.00630.00632.001447000922834000
2016-08-15630.00637.00628.00637.0016710001058844000
2016-08-12630.00630.00618.00624.0023730001479554000
2016-08-10630.00632.00622.00626.0024050001507534000
2016-08-09626.00640.00623.00640.0026720001698459000
2016-08-08618.00628.00617.00623.0032500002022086000
2016-08-05622.00629.00617.00620.0028050001742885000
2016-08-04615.00634.00612.00631.0057520003589633000
2016-08-03550.00634.00549.00619.0067160004001592000
2016-08-02571.00577.00562.00565.0024900001412736000
2016-08-01584.00584.00568.00580.0017480001007003000
2016-07-29587.00593.00570.00590.0034950002047259000
2016-07-28587.00594.00580.00586.001221000717927000
2016-07-27583.00594.00581.00592.0022610001330696000
2016-07-26582.00582.00571.00573.001381000792492000
2016-07-25590.00593.00583.00588.001591000935555000
2016-07-22587.00592.00579.00581.001211000706231000
2016-07-21580.00590.00579.00588.0017150001006563000
2016-07-20572.00574.00564.00571.001102000627745000
2016-07-19572.00578.00560.00578.0017590001005504000
2016-07-15563.00582.00561.00578.0024990001436069000
2016-07-14557.00565.00552.00565.0020350001142050000
2016-07-13548.00555.00545.00553.0026920001483677000
2016-07-12525.00539.00519.00534.0024600001313213000
2016-07-11496.00521.00496.00513.0026890001375877000
2016-07-08510.00519.00506.00506.001797000918108000
2016-07-07507.00520.00501.00508.0031730001619520000
2016-07-06533.00533.00515.00517.0031670001645175000
2016-07-05541.00545.00536.00543.001027000556436000
2016-07-04536.00545.00529.00541.001224000660797000
2016-07-01538.00548.00532.00544.001794000973874000
2016-06-30534.00541.00529.00531.0026130001394557000
2016-06-29522.00531.00517.00527.0023620001241463000
2016-06-28519.00530.00514.00520.0020760001082573000
2016-06-27527.00534.00522.00527.001568000826250000
2016-06-24570.00577.00521.00521.0025860001385788000
2016-06-23561.00567.00557.00566.001148000648422000
2016-06-22560.00562.00552.00561.0024070001345963000
2016-06-21548.00556.00539.00553.001488000818236000
2016-06-20549.00553.00545.00552.0019740001085227000
2016-06-17537.00547.00533.00538.0060660003279643000
2016-06-16565.00567.00546.00547.0021690001198930000
2016-06-15557.00570.00555.00566.0023370001320016000
2016-06-14567.00570.00555.00557.0024230001354781000
2016-06-13579.00579.00565.00565.0028050001597513000
2016-06-10596.00597.00587.00589.0024370001440262000
2016-06-09592.00600.00586.00592.0029620001753084000
2016-06-08589.00591.00580.00590.0021160001242285000
2016-06-07592.00597.00586.00587.0017350001022865000
2016-06-06582.00590.00580.00588.001663000974158000
2016-06-03600.00600.00588.00591.0021790001292556000
2016-06-02609.00612.00594.00596.0028190001689187000
2016-06-01616.00623.00603.00613.0040620002494010000
2016-05-31620.00631.00610.00629.0034850002182903000
2016-05-30637.00640.00623.00628.0022710001426100000
2016-05-27634.00644.00633.00637.0027110001731017000
2016-05-26632.00637.00627.00631.0030750001949290000
2016-05-25633.00634.00626.00627.0028730001806419000
2016-05-24627.00634.00622.00627.0033090002080514000
2016-05-23624.00633.00613.00631.0028740001794926000
2016-05-20627.00632.00623.00629.0026920001695060000
2016-05-19632.00633.00628.00629.0034040002146739000

   ※ 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