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 |
|---|---|---|---|---|---|
| 1984/12/28 | 460 | 460 | 460 | 460 | 1,000 |
| 1984/12/26 | 451 | 451 | 451 | 451 | 1,000 |
| 1984/12/15 | 480 | 480 | 480 | 480 | 1,000 |
| 1984/12/12 | 455 | 455 | 455 | 455 | 2,000 |
| 1984/12/11 | 450 | 450 | 450 | 450 | 1,000 |
| 1984/11/09 | 520 | 520 | 520 | 520 | 7,000 |
| 1984/11/01 | 530 | 530 | 530 | 530 | 8,000 |
| 1984/10/31 | 549 | 549 | 530 | 530 | 15,000 |
| 1984/10/30 | 530 | 550 | 530 | 550 | 4,000 |
| 1984/10/29 | 510 | 510 | 510 | 510 | 2,000 |
| 1984/10/25 | 521 | 521 | 521 | 521 | 3,000 |
| 1984/10/23 | 446 | 446 | 446 | 446 | 1,000 |
| 1984/10/22 | 446 | 446 | 446 | 446 | 1,000 |
| 1984/10/20 | 446 | 446 | 446 | 446 | 1,000 |
| 1984/09/20 | 437 | 437 | 437 | 437 | 3,000 |
| 1984/09/17 | 437 | 437 | 437 | 437 | 3,000 |
| 1984/09/06 | 517 | 520 | 517 | 520 | 10,000 |
| 1984/09/05 | 520 | 520 | 515 | 520 | 10,000 |
| 1984/09/04 | 523 | 523 | 513 | 523 | 9,000 |
| 1984/09/03 | 516 | 516 | 515 | 515 | 6,000 |
| 1984/09/01 | 508 | 508 | 508 | 508 | 3,000 |
| 1984/08/31 | 495 | 495 | 495 | 495 | 1,000 |
| 1984/08/30 | 495 | 495 | 495 | 495 | 1,000 |
| 1984/08/28 | 525 | 525 | 520 | 520 | 11,000 |
| 1984/08/25 | 505 | 505 | 505 | 505 | 5,000 |
| 1984/08/24 | 490 | 505 | 490 | 505 | 5,000 |
| 1984/08/23 | 490 | 496 | 490 | 495 | 23,000 |
| 1984/08/15 | 575 | 593 | 575 | 593 | 31,000 |
| 1984/08/14 | 558 | 575 | 557 | 575 | 8,000 |
| 1984/08/13 | 550 | 551 | 550 | 551 | 7,000 |
| 1984/08/09 | 580 | 600 | 578 | 590 | 68,000 |
| 1984/08/08 | 540 | 590 | 540 | 590 | 123,000 |
| 1984/08/07 | 515 | 519 | 515 | 519 | 20,000 |
| 1984/08/06 | 540 | 560 | 540 | 555 | 52,000 |
| 1984/08/04 | 510 | 546 | 510 | 530 | 51,000 |
| 1984/08/03 | 520 | 520 | 520 | 520 | 42,000 |
| 1984/08/01 | 420 | 420 | 420 | 420 | 3,000 |
| 1984/07/26 | 441 | 460 | 441 | 460 | 44,000 |
| 1984/07/25 | 420 | 440 | 420 | 440 | 38,000 |
| 1984/07/21 | 420 | 420 | 420 | 420 | 2,000 |
| 1984/07/20 | 435 | 435 | 420 | 425 | 54,000 |
| 1984/07/19 | 430 | 435 | 430 | 435 | 16,000 |
| 1984/07/18 | 385 | 385 | 385 | 385 | 5,000 |
| 1984/06/27 | 402 | 407 | 402 | 402 | 12,000 |
| 1984/06/26 | 420 | 420 | 400 | 400 | 33,000 |
| 1984/06/25 | 427 | 427 | 425 | 425 | 22,000 |
| 1984/06/23 | 426 | 433 | 425 | 428 | 55,000 |
| 1984/06/22 | 427 | 435 | 425 | 430 | 57,000 |
| 1984/06/21 | 409 | 430 | 409 | 430 | 123,000 |
| 1984/06/20 | 400 | 420 | 400 | 410 | 120,000 |
| 1984/06/18 | 392 | 415 | 392 | 410 | 72,000 |
| 1984/06/16 | 393 | 393 | 391 | 391 | 3,000 |
| 1984/06/15 | 385 | 398 | 385 | 393 | 37,000 |
| 1984/06/12 | 381 | 400 | 381 | 400 | 37,000 |
| 1984/06/11 | 387 | 387 | 386 | 386 | 4,000 |
| 1984/06/08 | 388 | 388 | 388 | 388 | 2,000 |
| 1984/06/02 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/06/01 | 345 | 345 | 340 | 345 | 8,000 |
| 1984/05/31 | 345 | 345 | 345 | 345 | 7,000 |
| 1984/05/28 | 340 | 345 | 340 | 345 | 4,000 |
| 1984/05/25 | 345 | 345 | 345 | 345 | 1,000 |
| 1984/05/19 | 345 | 345 | 341 | 341 | 4,000 |
| 1984/05/18 | 350 | 350 | 345 | 345 | 3,000 |
| 1984/05/17 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/05/16 | 348 | 348 | 348 | 348 | 1,000 |
| 1984/05/15 | 345 | 345 | 345 | 345 | 6,000 |
| 1984/05/14 | 356 | 356 | 350 | 350 | 16,000 |
| 1984/05/11 | 357 | 357 | 357 | 357 | 7,000 |
| 1984/05/10 | 360 | 360 | 357 | 357 | 8,000 |
| 1984/05/09 | 369 | 369 | 362 | 362 | 14,000 |
| 1984/05/08 | 365 | 365 | 365 | 365 | 4,000 |
| 1984/05/07 | 358 | 360 | 358 | 360 | 2,000 |
| 1984/05/02 | 357 | 357 | 356 | 356 | 2,000 |
| 1984/04/28 | 356 | 356 | 356 | 356 | 4,000 |
| 1984/04/25 | 360 | 360 | 357 | 357 | 9,000 |
| 1984/04/24 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/04/23 | 361 | 365 | 361 | 365 | 19,000 |
| 1984/04/21 | 365 | 365 | 363 | 363 | 5,000 |
| 1984/04/20 | 362 | 365 | 362 | 365 | 3,000 |
| 1984/04/19 | 380 | 380 | 365 | 365 | 16,000 |
| 1984/04/18 | 387 | 387 | 384 | 384 | 3,000 |
| 1984/04/17 | 390 | 390 | 390 | 390 | 28,000 |
| 1984/04/16 | 387 | 395 | 387 | 387 | 12,000 |
| 1984/04/13 | 383 | 385 | 383 | 385 | 39,000 |
| 1984/04/12 | 411 | 411 | 400 | 407 | 96,000 |
| 1984/04/11 | 400 | 420 | 400 | 409 | 167,000 |
| 1984/04/10 | 370 | 385 | 370 | 380 | 25,000 |
| 1984/04/09 | 365 | 370 | 360 | 365 | 11,000 |
| 1984/04/07 | 355 | 365 | 355 | 360 | 18,000 |
| 1984/04/06 | 350 | 360 | 350 | 360 | 17,000 |
| 1984/04/05 | 341 | 350 | 341 | 350 | 14,000 |
| 1984/04/04 | 340 | 340 | 340 | 340 | 5,000 |
| 1984/04/02 | 344 | 344 | 340 | 340 | 15,000 |
| 1984/03/31 | 344 | 344 | 344 | 344 | 2,000 |
| 1984/03/27 | 348 | 348 | 348 | 348 | 2,000 |
| 1984/03/26 | 351 | 351 | 350 | 350 | 7,000 |
| 1984/03/23 | 351 | 351 | 350 | 350 | 11,000 |
| 1984/03/22 | 353 | 353 | 350 | 351 | 34,000 |
| 1984/03/21 | 352 | 352 | 352 | 352 | 4,000 |
| 1984/03/19 | 351 | 352 | 351 | 351 | 7,000 |
| 1984/03/17 | 350 | 350 | 350 | 350 | 3,000 |
| 1984/03/16 | 345 | 350 | 345 | 350 | 7,000 |
| 1984/03/13 | 350 | 350 | 350 | 350 | 6,000 |
| 1984/03/07 | 348 | 348 | 348 | 348 | 2,000 |
| 1984/03/06 | 349 | 349 | 348 | 348 | 4,000 |
| 1984/03/03 | 348 | 349 | 348 | 348 | 5,000 |
| 1984/03/02 | 351 | 351 | 349 | 349 | 7,000 |
| 1984/03/01 | 350 | 350 | 350 | 350 | 9,000 |
| 1984/02/29 | 360 | 360 | 350 | 350 | 5,000 |
| 1984/02/28 | 365 | 365 | 365 | 365 | 6,000 |
| 1984/02/27 | 365 | 370 | 365 | 365 | 11,000 |
| 1984/02/23 | 370 | 370 | 370 | 370 | 1,000 |
| 1984/02/22 | 380 | 381 | 375 | 375 | 13,000 |
| 1984/02/21 | 355 | 375 | 355 | 375 | 15,000 |
| 1984/02/20 | 350 | 351 | 350 | 351 | 7,000 |
| 1984/02/16 | 357 | 357 | 350 | 350 | 6,000 |
| 1984/02/14 | 360 | 360 | 360 | 360 | 7,000 |
| 1984/02/13 | 360 | 360 | 360 | 360 | 4,000 |
| 1984/02/10 | 360 | 365 | 360 | 360 | 18,000 |
| 1984/02/09 | 360 | 361 | 360 | 361 | 8,000 |
| 1984/02/08 | 379 | 379 | 370 | 370 | 34,000 |
| 1984/02/07 | 367 | 385 | 360 | 375 | 161,000 |
| 1984/02/06 | 332 | 352 | 332 | 352 | 42,000 |
| 1984/02/04 | 330 | 330 | 330 | 330 | 10,000 |
| 1984/02/03 | 330 | 330 | 330 | 330 | 19,000 |
| 1984/02/02 | 330 | 330 | 330 | 330 | 2,000 |
| 1984/02/01 | 338 | 340 | 330 | 330 | 11,000 |
| 1984/01/30 | 340 | 340 | 338 | 339 | 22,000 |
| 1984/01/28 | 340 | 341 | 340 | 340 | 29,000 |
| 1984/01/27 | 341 | 342 | 341 | 341 | 14,000 |
| 1984/01/26 | 344 | 344 | 341 | 341 | 15,000 |
| 1984/01/25 | 346 | 346 | 345 | 345 | 11,000 |
| 1984/01/24 | 346 | 347 | 344 | 345 | 18,000 |
| 1984/01/23 | 350 | 350 | 342 | 342 | 22,000 |
| 1984/01/21 | 350 | 350 | 347 | 350 | 20,000 |
| 1984/01/20 | 345 | 349 | 344 | 349 | 27,000 |
| 1984/01/19 | 345 | 350 | 342 | 342 | 27,000 |
| 1984/01/18 | 345 | 345 | 344 | 344 | 19,000 |
| 1984/01/17 | 342 | 345 | 342 | 342 | 23,000 |
| 1984/01/13 | 344 | 344 | 340 | 340 | 11,000 |
| 1984/01/12 | 340 | 344 | 340 | 344 | 11,000 |
| 1984/01/10 | 345 | 345 | 345 | 345 | 10,000 |
| 1984/01/09 | 341 | 345 | 340 | 345 | 13,000 |
| 1984/01/07 | 336 | 336 | 336 | 336 | 1,000 |
| 1984/01/06 | 333 | 333 | 333 | 333 | 2,000 |
| 1984/01/04 | 332 | 332 | 332 | 332 | 3,000 |