[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 
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
2016-05-18605.00633.00601.00632.0044560002779753000
2016-05-17605.00608.00596.00605.0029530001785493000
2016-05-16590.00607.00590.00602.0029340001765000000
2016-05-13601.00603.00594.00597.0017550001050574000
2016-05-12597.00603.00587.00601.0026990001611405000
2016-05-11600.00618.00599.00610.0043320002636663000
2016-05-10576.00595.00562.00580.0049060002846899000
2016-05-09585.00588.00573.00573.001392000803586000
2016-05-06586.00595.00578.00578.001537000893031000
2016-05-02580.00591.00580.00586.001371000800714000
2016-04-28631.00635.00607.00607.0017660001092922000
2016-04-27629.00632.00618.00626.0018290001143260000
2016-04-26621.00625.00615.00622.001149000713063000
2016-04-25630.00630.00618.00623.001519000946328000
2016-04-22613.00627.00611.00627.0016520001024541000
2016-04-21620.00623.00615.00622.0016940001049283000
2016-04-20605.00616.00605.00611.001615000986849000
2016-04-19601.00608.00597.00601.0023040001384950000
2016-04-18588.00596.00583.00585.0029370001727729000
2016-04-15596.00620.00594.00618.0040270002464778000
2016-04-14601.00614.00599.00611.0031130001898913000
2016-04-13580.00595.00580.00593.0019510001152546000
2016-04-12560.00575.00558.00571.001622000925272000
2016-04-11560.00565.00550.00563.001240000692302000
2016-04-08544.00567.00539.00560.0028170001562107000
2016-04-07561.00571.00555.00559.0025410001422357000
2016-04-06570.00572.00555.00563.0027400001539967000
2016-04-05590.00590.00573.00575.0024930001441461000
2016-04-04587.00597.00581.00594.001661000981673000
2016-04-01606.00607.00587.00591.0026520001570976000
2016-03-31611.00614.00599.00606.0023650001436535000
2016-03-30616.00619.00609.00614.0023680001452196000
2016-03-29614.00621.00609.00614.0019020001165978000
2016-03-28617.00620.00611.00620.001277000787871000
2016-03-25612.00614.00605.00611.001276000778007000
2016-03-24620.00622.00610.00610.001526000935931000
2016-03-23621.00625.00616.00622.0019360001201644000
2016-03-22611.00624.00609.00621.0028330001751713000
2016-03-18603.00615.00593.00598.0021500001292294000
2016-03-17595.00604.00593.00597.0017920001071329000
2016-03-16597.00597.00588.00590.0017250001021804000
2016-03-15606.00609.00598.00603.001592000960635000
2016-03-14607.00611.00603.00609.001601000973385000
2016-03-11590.00604.00582.00601.0024490001455689000
2016-03-10592.00603.00590.00600.0021560001288231000
2016-03-09593.00593.00581.00588.0029570001740302000
2016-03-08599.00609.00589.00600.0048400002899827000
2016-03-07588.00598.00585.00595.0022160001311644000
2016-03-04570.00594.00570.00591.0034930002053498000
2016-03-03549.00569.00549.00569.0030860001741596000
2016-03-02539.00552.00539.00549.0030710001679691000
2016-03-01531.00531.00514.00526.0024240001267020000
2016-02-29541.00548.00527.00527.0028910001548926000
2016-02-26542.00546.00526.00531.0038410002046051000
2016-02-25550.00551.00534.00541.0051450002783389000
2016-02-24556.00560.00544.00552.0031360001730201000
2016-02-23572.00584.00563.00565.0027360001559764000
2016-02-22566.00577.00563.00571.00863000492146000
2016-02-19576.00582.00560.00574.0017590001002002000
2016-02-18583.00592.00575.00585.0025030001463978000
2016-02-17571.00584.00560.00569.0018160001039593000
2016-02-16559.00579.00556.00571.0025010001426446000
2016-02-15543.00575.00539.00568.0038230002142629000
2016-02-12544.00546.00517.00519.0045680002407987000
2016-02-10581.00588.00551.00563.0031150001755266000
2016-02-09586.00586.00566.00570.0027810001595058000
2016-02-08570.00610.00570.00604.0032310001922935000
2016-02-05575.00590.00571.00584.0037990002203745000
2016-02-04563.00607.00561.00585.0064970003806939000
2016-02-03553.00584.00531.00560.0069440003844006000
2016-02-02575.00577.00560.00563.0033650001908205000
2016-02-01582.00587.00579.00583.0020880001215023000
2016-01-29553.00572.00548.00570.0025500001435081000
2016-01-28550.00559.00548.00551.0018180001005669000
2016-01-27548.00560.00546.00557.0019860001102098000
2016-01-26546.00547.00537.00538.001681000908868000
2016-01-25550.00562.00548.00556.001736000964483000
2016-01-22535.00549.00530.00549.0029050001573954000
2016-01-21533.00548.00517.00517.0027350001447901000
2016-01-20555.00555.00534.00537.0022450001212390000
2016-01-19550.00560.00548.00557.0019310001072481000
2016-01-18548.00555.00543.00552.001649000906345000
2016-01-15567.00570.00554.00558.0020290001137631000
2016-01-14561.00561.00546.00557.0023440001297450000
2016-01-13557.00570.00557.00570.0024590001392139000
2016-01-12558.00565.00553.00553.0038050002115296000
2016-01-08559.00573.00556.00565.0031350001776464000
2016-01-07584.00585.00560.00562.0031820001808638000
2016-01-06597.00601.00583.00587.0021320001259534000
2016-01-05597.00610.00593.00599.0040050002411495000
2016-01-04612.00627.00607.00616.0039920002454848000
2015-12-30610.00626.00610.00622.0029750001849941000
2015-12-29603.00610.00596.00609.0017320001048607000
2015-12-28583.00608.00583.00604.0021190001277673000
2015-12-25593.00597.00579.00583.001462000853395000
2015-12-24606.00618.00592.00592.0020400001230544000
2015-12-22589.00596.00588.00592.001135000671740000
2015-12-21585.00595.00582.00592.0019840001167827000
2015-12-18603.00612.00592.00592.0033720002025986000
2015-12-17606.00614.00602.00602.0020880001266910000
2015-12-16600.00606.00595.00597.0019600001173924000
2015-12-15600.00602.00586.00588.0036350002147624000
2015-12-14605.00609.00598.00605.0020450001233563000
2015-12-11604.00619.00603.00619.0029900001826528000
2015-12-10614.00621.00614.00614.001622000999829000
2015-12-09625.00631.00612.00614.0036010002228853000
2015-12-08641.00642.00621.00629.0027820001745716000
2015-12-07649.00650.00641.00643.0016070001037018000
2015-12-04650.00654.00641.00644.0024030001551249000
2015-12-03665.00666.00657.00663.0015260001010564000
2015-12-02669.00669.00662.00663.0016070001069301000
2015-12-01666.00669.00662.00668.0016110001073070000
2015-11-30656.00667.00648.00667.0044590002952592000
2015-11-27660.00662.00645.00653.0025620001670541000
2015-11-26666.00669.00658.00660.001200000793386000

   ※ 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