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 |
|---|---|---|---|---|---|
| 1983/12/26 | 330 | 330 | 329 | 329 | 17,000 |
| 1983/12/23 | 330 | 330 | 330 | 330 | 7,000 |
| 1983/12/22 | 330 | 330 | 330 | 330 | 3,000 |
| 1983/12/21 | 330 | 330 | 330 | 330 | 2,000 |
| 1983/12/20 | 330 | 330 | 330 | 330 | 2,000 |
| 1983/12/15 | 336 | 336 | 336 | 336 | 3,000 |
| 1983/12/14 | 339 | 339 | 330 | 337 | 6,000 |
| 1983/12/13 | 338 | 338 | 338 | 338 | 3,000 |
| 1983/12/09 | 317 | 318 | 315 | 318 | 12,000 |
| 1983/12/08 | 313 | 315 | 312 | 315 | 10,000 |
| 1983/12/07 | 312 | 313 | 312 | 313 | 9,000 |
| 1983/12/06 | 315 | 315 | 310 | 310 | 29,000 |
| 1983/12/05 | 314 | 314 | 314 | 314 | 10,000 |
| 1983/12/03 | 311 | 311 | 311 | 311 | 6,000 |
| 1983/12/02 | 315 | 315 | 311 | 315 | 4,000 |
| 1983/12/01 | 316 | 316 | 310 | 310 | 14,000 |
| 1983/11/30 | 315 | 315 | 315 | 315 | 6,000 |
| 1983/11/24 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/11/22 | 316 | 316 | 316 | 316 | 1,000 |
| 1983/11/16 | 0 | 0 | 0 | 0 | 0 |
| 1983/11/16 | 1 -> 1.10 分割 | ||||
| 1983/11/15 | 356 | 356 | 356 | 356 | 2,000 |
| 1983/11/11 | 350 | 350 | 350 | 350 | 1,000 |
| 1983/11/10 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/10/12 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/09/08 | 379 | 379 | 379 | 379 | 5,000 |
| 1983/09/03 | 385 | 385 | 380 | 380 | 43,000 |
| 1983/09/02 | 360 | 400 | 360 | 395 | 75,000 |
| 1983/09/01 | 358 | 358 | 358 | 358 | 5,000 |
| 1983/08/31 | 352 | 352 | 352 | 352 | 3,000 |
| 1983/08/30 | 352 | 352 | 350 | 352 | 22,000 |
| 1983/08/29 | 352 | 352 | 352 | 352 | 6,000 |
| 1983/08/27 | 350 | 350 | 350 | 350 | 2,000 |
| 1983/08/26 | 350 | 350 | 350 | 350 | 2,000 |
| 1983/08/25 | 350 | 350 | 350 | 350 | 20,000 |
| 1983/08/15 | 368 | 368 | 365 | 368 | 11,000 |
| 1983/08/12 | 345 | 373 | 345 | 368 | 66,000 |
| 1983/08/09 | 343 | 343 | 340 | 340 | 5,000 |
| 1983/08/08 | 343 | 343 | 343 | 343 | 2,000 |
| 1983/08/06 | 341 | 341 | 341 | 341 | 4,000 |
| 1983/08/05 | 343 | 350 | 343 | 345 | 17,000 |
| 1983/08/04 | 337 | 345 | 337 | 340 | 24,000 |
| 1983/08/03 | 336 | 336 | 335 | 335 | 3,000 |
| 1983/08/02 | 330 | 334 | 330 | 334 | 16,000 |
| 1983/07/30 | 334 | 334 | 334 | 334 | 5,000 |
| 1983/07/29 | 334 | 334 | 334 | 334 | 7,000 |
| 1983/07/27 | 334 | 335 | 334 | 334 | 17,000 |
| 1983/07/26 | 334 | 334 | 332 | 334 | 16,000 |
| 1983/07/25 | 330 | 333 | 330 | 330 | 22,000 |
| 1983/07/23 | 334 | 334 | 330 | 334 | 6,000 |
| 1983/07/22 | 335 | 335 | 325 | 330 | 37,000 |
| 1983/07/21 | 335 | 335 | 335 | 335 | 3,000 |
| 1983/07/20 | 337 | 337 | 337 | 337 | 3,000 |
| 1983/07/19 | 335 | 336 | 335 | 336 | 4,000 |
| 1983/07/18 | 339 | 342 | 335 | 335 | 6,000 |
| 1983/07/15 | 340 | 340 | 340 | 340 | 1,000 |
| 1983/07/14 | 340 | 340 | 335 | 335 | 14,000 |
| 1983/07/13 | 342 | 342 | 339 | 339 | 22,000 |
| 1983/07/12 | 345 | 347 | 345 | 347 | 8,000 |
| 1983/07/11 | 340 | 345 | 340 | 340 | 18,000 |
| 1983/07/09 | 338 | 338 | 336 | 337 | 6,000 |
| 1983/07/08 | 344 | 344 | 332 | 335 | 24,000 |
| 1983/07/07 | 345 | 345 | 342 | 344 | 12,000 |
| 1983/07/06 | 348 | 348 | 347 | 347 | 6,000 |
| 1983/07/05 | 350 | 350 | 341 | 345 | 20,000 |
| 1983/07/04 | 350 | 352 | 345 | 350 | 34,000 |
| 1983/07/02 | 336 | 345 | 336 | 340 | 23,000 |
| 1983/07/01 | 330 | 335 | 330 | 332 | 21,000 |
| 1983/06/30 | 331 | 331 | 330 | 330 | 15,000 |
| 1983/06/28 | 331 | 335 | 330 | 330 | 9,000 |
| 1983/06/27 | 331 | 332 | 330 | 332 | 4,000 |
| 1983/06/24 | 331 | 331 | 330 | 330 | 10,000 |
| 1983/06/21 | 331 | 335 | 330 | 330 | 5,000 |
| 1983/06/20 | 330 | 330 | 330 | 330 | 4,000 |
| 1983/06/17 | 330 | 330 | 330 | 330 | 4,000 |
| 1983/06/16 | 335 | 335 | 328 | 328 | 32,000 |
| 1983/06/15 | 332 | 332 | 332 | 332 | 5,000 |
| 1983/06/14 | 326 | 328 | 326 | 328 | 5,000 |
| 1983/06/13 | 326 | 328 | 325 | 325 | 19,000 |
| 1983/06/11 | 326 | 326 | 325 | 325 | 9,000 |
| 1983/06/10 | 325 | 325 | 325 | 325 | 2,000 |
| 1983/06/09 | 329 | 329 | 328 | 328 | 2,000 |
| 1983/06/08 | 330 | 330 | 330 | 330 | 6,000 |
| 1983/06/07 | 331 | 331 | 331 | 331 | 7,000 |
| 1983/05/31 | 345 | 345 | 340 | 340 | 6,000 |
| 1983/05/28 | 342 | 350 | 342 | 350 | 4,000 |
| 1983/05/27 | 345 | 345 | 341 | 341 | 4,000 |
| 1983/05/26 | 349 | 349 | 340 | 340 | 28,000 |
| 1983/05/24 | 358 | 360 | 356 | 357 | 20,000 |
| 1983/05/23 | 369 | 370 | 360 | 360 | 86,000 |
| 1983/05/20 | 355 | 370 | 355 | 368 | 115,000 |
| 1983/05/19 | 343 | 350 | 337 | 350 | 47,000 |
| 1983/05/18 | 339 | 345 | 335 | 339 | 31,000 |
| 1983/05/17 | 335 | 340 | 335 | 340 | 27,000 |
| 1983/05/16 | 335 | 335 | 335 | 335 | 5,000 |
| 1983/05/14 | 335 | 335 | 335 | 335 | 4,000 |
| 1983/05/12 | 340 | 340 | 335 | 335 | 23,000 |
| 1983/05/11 | 344 | 344 | 340 | 344 | 5,000 |
| 1983/05/10 | 340 | 345 | 340 | 345 | 14,000 |
| 1983/05/09 | 335 | 340 | 335 | 340 | 3,000 |
| 1983/05/06 | 336 | 341 | 335 | 335 | 8,000 |
| 1983/05/04 | 345 | 345 | 339 | 339 | 21,000 |
| 1983/05/02 | 347 | 348 | 342 | 342 | 28,000 |
| 1983/04/30 | 341 | 355 | 341 | 350 | 12,000 |
| 1983/04/28 | 338 | 344 | 338 | 340 | 26,000 |
| 1983/04/27 | 334 | 335 | 334 | 335 | 12,000 |
| 1983/04/26 | 331 | 331 | 330 | 331 | 19,000 |
| 1983/04/25 | 330 | 330 | 326 | 327 | 25,000 |
| 1983/04/23 | 321 | 326 | 320 | 326 | 8,000 |
| 1983/04/22 | 325 | 325 | 320 | 320 | 7,000 |
| 1983/04/21 | 326 | 326 | 326 | 326 | 5,000 |
| 1983/04/20 | 325 | 326 | 325 | 326 | 7,000 |
| 1983/04/19 | 326 | 326 | 326 | 326 | 1,000 |
| 1983/04/18 | 320 | 325 | 320 | 320 | 21,000 |
| 1983/04/15 | 323 | 323 | 323 | 323 | 1,000 |
| 1983/04/14 | 324 | 324 | 323 | 323 | 7,000 |
| 1983/04/08 | 320 | 320 | 320 | 320 | 9,000 |
| 1983/04/07 | 321 | 321 | 320 | 320 | 13,000 |
| 1983/04/06 | 326 | 329 | 320 | 320 | 18,000 |
| 1983/04/05 | 330 | 330 | 325 | 325 | 4,000 |
| 1983/04/04 | 330 | 330 | 330 | 330 | 8,000 |
| 1983/04/01 | 331 | 331 | 330 | 330 | 4,000 |
| 1983/03/29 | 325 | 328 | 325 | 328 | 3,000 |
| 1983/03/28 | 320 | 324 | 320 | 324 | 3,000 |
| 1983/03/26 | 320 | 320 | 320 | 320 | 4,000 |
| 1983/03/25 | 320 | 330 | 320 | 325 | 24,000 |
| 1983/03/24 | 320 | 320 | 320 | 320 | 13,000 |
| 1983/03/23 | 320 | 320 | 320 | 320 | 37,000 |
| 1983/03/17 | 330 | 330 | 326 | 330 | 17,000 |
| 1983/03/16 | 330 | 330 | 330 | 330 | 2,000 |
| 1983/03/15 | 320 | 320 | 320 | 320 | 8,000 |
| 1983/03/14 | 320 | 320 | 320 | 320 | 16,000 |
| 1983/03/12 | 313 | 315 | 313 | 315 | 5,000 |
| 1983/03/11 | 315 | 315 | 312 | 312 | 12,000 |
| 1983/03/10 | 315 | 315 | 312 | 312 | 4,000 |
| 1983/03/09 | 311 | 312 | 310 | 311 | 4,000 |
| 1983/03/07 | 311 | 312 | 310 | 310 | 12,000 |
| 1983/03/05 | 312 | 312 | 311 | 311 | 6,000 |
| 1983/03/04 | 312 | 312 | 312 | 312 | 7,000 |
| 1983/03/03 | 311 | 315 | 311 | 311 | 13,000 |
| 1983/03/02 | 310 | 315 | 310 | 315 | 3,000 |
| 1983/03/01 | 312 | 312 | 308 | 310 | 11,000 |
| 1983/02/28 | 309 | 312 | 309 | 310 | 8,000 |
| 1983/02/26 | 309 | 309 | 309 | 309 | 3,000 |
| 1983/02/25 | 308 | 309 | 308 | 308 | 12,000 |
| 1983/02/24 | 307 | 307 | 306 | 307 | 11,000 |
| 1983/02/23 | 309 | 309 | 306 | 306 | 26,000 |
| 1983/02/22 | 310 | 310 | 309 | 309 | 12,000 |
| 1983/02/21 | 309 | 310 | 309 | 310 | 6,000 |
| 1983/02/18 | 310 | 310 | 308 | 308 | 18,000 |
| 1983/02/17 | 308 | 308 | 308 | 308 | 4,000 |
| 1983/02/14 | 307 | 307 | 307 | 307 | 11,000 |
| 1983/02/12 | 311 | 312 | 311 | 312 | 7,000 |
| 1983/02/10 | 311 | 311 | 307 | 310 | 27,000 |
| 1983/02/09 | 312 | 312 | 311 | 311 | 3,000 |
| 1983/02/08 | 311 | 311 | 311 | 311 | 3,000 |
| 1983/02/07 | 312 | 312 | 312 | 312 | 1,000 |
| 1983/02/05 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/02/04 | 314 | 314 | 310 | 311 | 12,000 |
| 1983/02/03 | 314 | 314 | 314 | 314 | 1,000 |
| 1983/02/02 | 309 | 309 | 309 | 309 | 4,000 |
| 1983/01/28 | 310 | 310 | 308 | 308 | 16,000 |
| 1983/01/27 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/01/26 | 310 | 314 | 310 | 314 | 11,000 |
| 1983/01/25 | 306 | 306 | 305 | 305 | 9,000 |
| 1983/01/24 | 308 | 309 | 305 | 308 | 8,000 |
| 1983/01/22 | 308 | 308 | 308 | 308 | 3,000 |
| 1983/01/21 | 309 | 309 | 306 | 306 | 5,000 |
| 1983/01/20 | 310 | 310 | 308 | 309 | 17,000 |
| 1983/01/19 | 312 | 312 | 310 | 310 | 46,000 |
| 1983/01/18 | 312 | 312 | 312 | 312 | 7,000 |
| 1983/01/17 | 315 | 315 | 312 | 312 | 21,000 |
| 1983/01/14 | 312 | 312 | 310 | 312 | 16,000 |
| 1983/01/13 | 313 | 313 | 313 | 313 | 2,000 |
| 1983/01/12 | 311 | 313 | 311 | 313 | 8,000 |
| 1983/01/11 | 311 | 315 | 311 | 311 | 6,000 |
| 1983/01/08 | 310 | 310 | 310 | 310 | 20,000 |
| 1983/01/07 | 314 | 314 | 314 | 314 | 2,000 |
| 1983/01/06 | 312 | 312 | 312 | 312 | 8,000 |
| 1983/01/05 | 311 | 311 | 310 | 310 | 3,000 |