高圧ガス工業(4097)の株価時系列情報
高圧ガス工業(4097)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 899 | 904 | 892 | 900 | 15,800 |
| 2024/08/29 | 896 | 897 | 882 | 894 | 17,400 |
| 2024/08/28 | 913 | 913 | 890 | 897 | 16,700 |
| 2024/08/27 | 919 | 924 | 911 | 917 | 29,000 |
| 2024/08/26 | 930 | 930 | 909 | 919 | 27,100 |
| 2024/08/23 | 918 | 933 | 913 | 923 | 35,800 |
| 2024/08/22 | 916 | 918 | 908 | 918 | 19,300 |
| 2024/08/21 | 900 | 920 | 900 | 917 | 23,700 |
| 2024/08/20 | 898 | 915 | 898 | 910 | 22,100 |
| 2024/08/19 | 907 | 913 | 898 | 898 | 29,600 |
| 2024/08/16 | 897 | 910 | 884 | 910 | 31,500 |
| 2024/08/15 | 878 | 879 | 868 | 873 | 24,500 |
| 2024/08/14 | 886 | 889 | 867 | 877 | 24,400 |
| 2024/08/13 | 899 | 899 | 867 | 891 | 60,600 |
| 2024/08/09 | 842 | 873 | 835 | 854 | 72,500 |
| 2024/08/08 | 829 | 833 | 799 | 812 | 48,800 |
| 2024/08/07 | 800 | 845 | 785 | 825 | 28,500 |
| 2024/08/06 | 799 | 844 | 793 | 821 | 77,400 |
| 2024/08/05 | 801 | 816 | 735 | 757 | 52,400 |
| 2024/08/02 | 916 | 916 | 856 | 856 | 53,700 |
| 2024/08/01 | 959 | 959 | 934 | 943 | 42,800 |
| 2024/07/31 | 940 | 963 | 940 | 963 | 47,600 |
| 2024/07/30 | 940 | 946 | 931 | 941 | 60,000 |
| 2024/07/29 | 930 | 941 | 928 | 940 | 32,600 |
| 2024/07/26 | 919 | 922 | 913 | 916 | 54,700 |
| 2024/07/25 | 917 | 921 | 909 | 914 | 51,500 |
| 2024/07/24 | 924 | 931 | 919 | 921 | 35,400 |
| 2024/07/23 | 924 | 935 | 923 | 925 | 28,200 |
| 2024/07/22 | 926 | 929 | 918 | 920 | 29,500 |
| 2024/07/19 | 928 | 937 | 928 | 929 | 19,100 |
| 2024/07/18 | 935 | 941 | 930 | 930 | 25,200 |
| 2024/07/17 | 938 | 950 | 936 | 937 | 20,300 |
| 2024/07/16 | 956 | 956 | 936 | 936 | 45,800 |
| 2024/07/12 | 956 | 964 | 950 | 955 | 239,900 |
| 2024/07/11 | 991 | 1,008 | 983 | 1,008 | 88,900 |
| 2024/07/10 | 991 | 991 | 980 | 987 | 47,500 |
| 2024/07/09 | 965 | 992 | 964 | 984 | 40,600 |
| 2024/07/08 | 983 | 985 | 964 | 965 | 27,500 |
| 2024/07/05 | 987 | 993 | 978 | 978 | 29,600 |
| 2024/07/04 | 951 | 972 | 951 | 972 | 19,600 |
| 2024/07/03 | 946 | 960 | 946 | 951 | 16,700 |
| 2024/07/02 | 966 | 969 | 949 | 950 | 28,500 |
| 2024/07/01 | 981 | 987 | 964 | 970 | 23,700 |
| 2024/06/28 | 986 | 986 | 970 | 979 | 26,300 |
| 2024/06/27 | 970 | 981 | 962 | 979 | 63,100 |
| 2024/06/26 | 964 | 974 | 942 | 974 | 74,100 |
| 2024/06/25 | 968 | 978 | 962 | 978 | 51,200 |
| 2024/06/24 | 946 | 965 | 946 | 962 | 34,300 |
| 2024/06/21 | 958 | 959 | 940 | 943 | 36,000 |
| 2024/06/20 | 954 | 958 | 944 | 954 | 15,600 |
| 2024/06/19 | 944 | 958 | 943 | 954 | 12,600 |
| 2024/06/18 | 942 | 950 | 936 | 942 | 12,500 |
| 2024/06/17 | 956 | 956 | 930 | 940 | 19,400 |
| 2024/06/14 | 908 | 956 | 901 | 942 | 44,800 |
| 2024/06/13 | 953 | 955 | 922 | 922 | 33,800 |
| 2024/06/12 | 960 | 969 | 951 | 954 | 46,900 |
| 2024/06/11 | 960 | 976 | 954 | 975 | 42,200 |
| 2024/06/10 | 938 | 958 | 938 | 958 | 60,300 |
| 2024/06/07 | 928 | 932 | 923 | 928 | 30,100 |
| 2024/06/06 | 925 | 928 | 920 | 924 | 25,700 |
| 2024/06/05 | 917 | 920 | 914 | 916 | 18,200 |
| 2024/06/04 | 929 | 929 | 915 | 928 | 15,300 |
| 2024/06/03 | 923 | 939 | 923 | 930 | 21,900 |
| 2024/05/31 | 908 | 920 | 908 | 920 | 30,300 |
| 2024/05/30 | 882 | 899 | 876 | 896 | 25,900 |
| 2024/05/29 | 903 | 909 | 889 | 890 | 9,900 |
| 2024/05/28 | 900 | 911 | 900 | 901 | 15,100 |
| 2024/05/27 | 905 | 906 | 887 | 900 | 14,800 |
| 2024/05/24 | 894 | 906 | 892 | 900 | 16,000 |
| 2024/05/23 | 893 | 905 | 888 | 902 | 20,600 |
| 2024/05/22 | 894 | 902 | 890 | 895 | 21,500 |
| 2024/05/21 | 912 | 919 | 892 | 894 | 29,000 |
| 2024/05/20 | 910 | 925 | 907 | 922 | 19,800 |
| 2024/05/17 | 912 | 921 | 892 | 914 | 40,600 |
| 2024/05/16 | 908 | 926 | 896 | 909 | 137,900 |
| 2024/05/15 | 900 | 900 | 883 | 890 | 26,800 |
| 2024/05/14 | 900 | 911 | 890 | 895 | 46,100 |
| 2024/05/13 | 900 | 913 | 898 | 907 | 55,500 |
| 2024/05/10 | 888 | 894 | 883 | 893 | 27,800 |
| 2024/05/09 | 880 | 888 | 878 | 883 | 19,900 |
| 2024/05/08 | 875 | 885 | 855 | 872 | 64,300 |
| 2024/05/07 | 875 | 883 | 871 | 878 | 21,800 |
| 2024/05/02 | 864 | 873 | 864 | 869 | 12,800 |
| 2024/05/01 | 866 | 866 | 862 | 866 | 7,300 |
| 2024/04/30 | 870 | 871 | 854 | 868 | 25,700 |
| 2024/04/26 | 857 | 859 | 842 | 859 | 32,900 |
| 2024/04/25 | 854 | 858 | 851 | 851 | 17,400 |
| 2024/04/24 | 853 | 862 | 851 | 856 | 22,000 |
| 2024/04/23 | 859 | 860 | 851 | 852 | 14,300 |
| 2024/04/22 | 849 | 856 | 847 | 856 | 23,500 |
| 2024/04/19 | 852 | 853 | 829 | 840 | 41,000 |
| 2024/04/18 | 860 | 863 | 852 | 857 | 21,100 |
| 2024/04/17 | 858 | 859 | 844 | 847 | 26,900 |
| 2024/04/16 | 875 | 877 | 857 | 859 | 37,000 |
| 2024/04/15 | 881 | 889 | 873 | 885 | 18,900 |
| 2024/04/12 | 887 | 890 | 878 | 888 | 65,400 |
| 2024/04/11 | 876 | 888 | 871 | 887 | 22,300 |
| 2024/04/10 | 885 | 888 | 880 | 880 | 26,800 |
| 2024/04/09 | 871 | 882 | 869 | 882 | 22,800 |
| 2024/04/08 | 865 | 874 | 862 | 871 | 25,300 |
| 2024/04/05 | 848 | 863 | 838 | 859 | 51,700 |
| 2024/04/04 | 860 | 870 | 855 | 860 | 35,400 |
| 2024/04/03 | 849 | 870 | 837 | 860 | 34,200 |
| 2024/04/02 | 872 | 873 | 849 | 853 | 44,100 |
| 2024/04/01 | 889 | 889 | 872 | 873 | 35,300 |
| 2024/03/29 | 894 | 899 | 884 | 892 | 32,900 |
| 2024/03/28 | 925 | 925 | 886 | 896 | 62,900 |
| 2024/03/27 | 919 | 931 | 919 | 925 | 62,100 |
| 2024/03/26 | 902 | 911 | 897 | 911 | 23,700 |
| 2024/03/25 | 930 | 933 | 904 | 909 | 63,400 |
| 2024/03/22 | 919 | 922 | 912 | 921 | 29,000 |
| 2024/03/21 | 928 | 928 | 917 | 917 | 26,400 |
| 2024/03/19 | 906 | 913 | 891 | 913 | 25,600 |
| 2024/03/18 | 915 | 915 | 904 | 906 | 24,200 |
| 2024/03/15 | 893 | 918 | 888 | 914 | 54,200 |
| 2024/03/14 | 901 | 901 | 884 | 891 | 35,000 |
| 2024/03/13 | 895 | 914 | 893 | 901 | 39,200 |
| 2024/03/12 | 888 | 901 | 876 | 897 | 56,800 |
| 2024/03/11 | 909 | 914 | 892 | 903 | 44,300 |
| 2024/03/08 | 943 | 944 | 882 | 915 | 110,700 |
| 2024/03/07 | 885 | 935 | 878 | 928 | 168,700 |
| 2024/03/06 | 861 | 883 | 857 | 879 | 92,400 |
| 2024/03/05 | 850 | 861 | 845 | 856 | 33,800 |
| 2024/03/04 | 867 | 870 | 845 | 851 | 46,500 |
| 2024/03/01 | 858 | 867 | 858 | 867 | 28,400 |
| 2024/02/29 | 870 | 870 | 858 | 858 | 28,100 |
| 2024/02/28 | 862 | 872 | 859 | 869 | 27,800 |
| 2024/02/27 | 874 | 874 | 863 | 864 | 22,400 |
| 2024/02/26 | 888 | 891 | 874 | 874 | 29,100 |
| 2024/02/22 | 892 | 892 | 877 | 886 | 26,600 |
| 2024/02/21 | 873 | 886 | 873 | 885 | 20,600 |
| 2024/02/20 | 880 | 888 | 873 | 882 | 26,300 |
| 2024/02/19 | 879 | 883 | 868 | 878 | 20,900 |
| 2024/02/16 | 873 | 880 | 870 | 875 | 36,400 |
| 2024/02/15 | 893 | 898 | 861 | 866 | 45,800 |
| 2024/02/14 | 894 | 894 | 870 | 878 | 56,300 |
| 2024/02/13 | 878 | 899 | 872 | 897 | 61,400 |
| 2024/02/09 | 863 | 871 | 861 | 863 | 41,900 |
| 2024/02/08 | 876 | 876 | 846 | 862 | 30,900 |
| 2024/02/07 | 861 | 868 | 851 | 864 | 27,800 |
| 2024/02/06 | 880 | 880 | 860 | 861 | 43,400 |
| 2024/02/05 | 877 | 883 | 864 | 879 | 29,400 |
| 2024/02/02 | 869 | 870 | 854 | 866 | 49,400 |
| 2024/02/01 | 863 | 866 | 851 | 860 | 29,000 |
| 2024/01/31 | 867 | 869 | 856 | 868 | 25,700 |
| 2024/01/30 | 857 | 870 | 855 | 867 | 48,200 |
| 2024/01/29 | 851 | 861 | 851 | 857 | 32,400 |
| 2024/01/26 | 851 | 867 | 845 | 845 | 38,300 |
| 2024/01/25 | 845 | 851 | 843 | 850 | 27,200 |
| 2024/01/24 | 848 | 853 | 839 | 843 | 20,900 |
| 2024/01/23 | 851 | 856 | 843 | 848 | 21,500 |
| 2024/01/22 | 843 | 856 | 843 | 853 | 23,600 |
| 2024/01/19 | 841 | 847 | 832 | 837 | 27,700 |
| 2024/01/18 | 839 | 849 | 839 | 839 | 15,600 |
| 2024/01/17 | 867 | 870 | 845 | 845 | 28,200 |
| 2024/01/16 | 877 | 877 | 857 | 857 | 30,200 |
| 2024/01/15 | 851 | 882 | 851 | 876 | 36,900 |
| 2024/01/12 | 885 | 890 | 851 | 852 | 68,100 |
| 2024/01/11 | 887 | 894 | 881 | 891 | 56,900 |
| 2024/01/10 | 874 | 881 | 868 | 878 | 42,600 |
| 2024/01/09 | 881 | 885 | 870 | 872 | 42,500 |
| 2024/01/05 | 889 | 898 | 881 | 885 | 29,400 |
| 2024/01/04 | 879 | 883 | 861 | 883 | 17,700 |
| 2023/12/29 | 894 | 897 | 880 | 887 | 36,400 |
| 2023/12/28 | 890 | 900 | 888 | 894 | 30,100 |
| 2023/12/27 | 894 | 894 | 886 | 888 | 34,900 |
| 2023/12/26 | 884 | 890 | 881 | 885 | 74,300 |
| 2023/12/25 | 889 | 906 | 884 | 895 | 63,600 |
| 2023/12/22 | 855 | 877 | 855 | 874 | 48,500 |
| 2023/12/21 | 865 | 865 | 852 | 852 | 28,600 |
| 2023/12/20 | 859 | 869 | 857 | 861 | 34,900 |
| 2023/12/19 | 859 | 869 | 851 | 861 | 31,400 |
| 2023/12/18 | 870 | 874 | 855 | 865 | 36,600 |
| 2023/12/15 | 858 | 875 | 858 | 875 | 85,400 |
| 2023/12/14 | 853 | 860 | 849 | 852 | 37,600 |
| 2023/12/13 | 860 | 879 | 854 | 858 | 35,700 |
| 2023/12/12 | 869 | 869 | 854 | 861 | 146,800 |
| 2023/12/11 | 843 | 870 | 843 | 868 | 71,200 |
| 2023/12/08 | 844 | 853 | 829 | 832 | 69,900 |
| 2023/12/07 | 841 | 847 | 838 | 843 | 39,000 |
| 2023/12/06 | 827 | 853 | 827 | 847 | 55,300 |
| 2023/12/05 | 830 | 832 | 818 | 819 | 43,100 |
| 2023/12/04 | 817 | 833 | 812 | 830 | 32,000 |
| 2023/12/01 | 813 | 819 | 808 | 817 | 47,500 |
| 2023/11/30 | 798 | 810 | 796 | 809 | 37,500 |
| 2023/11/29 | 809 | 810 | 799 | 806 | 29,400 |
| 2023/11/28 | 805 | 813 | 805 | 813 | 30,700 |
| 2023/11/27 | 815 | 821 | 806 | 807 | 51,300 |
| 2023/11/24 | 807 | 817 | 806 | 810 | 32,500 |
| 2023/11/22 | 799 | 811 | 797 | 804 | 26,900 |
| 2023/11/21 | 800 | 804 | 791 | 799 | 27,300 |
| 2023/11/20 | 806 | 808 | 796 | 798 | 43,700 |
| 2023/11/17 | 785 | 805 | 785 | 805 | 63,700 |
| 2023/11/16 | 785 | 788 | 778 | 779 | 24,100 |
| 2023/11/15 | 775 | 790 | 773 | 785 | 26,400 |
| 2023/11/14 | 795 | 795 | 781 | 787 | 23,000 |
| 2023/11/13 | 800 | 800 | 785 | 789 | 57,300 |
| 2023/11/10 | 784 | 800 | 782 | 800 | 43,600 |
| 2023/11/09 | 786 | 786 | 779 | 785 | 20,000 |
| 2023/11/08 | 794 | 797 | 774 | 778 | 36,800 |