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 |
---|---|---|---|---|---|
1986/12/27 | 475 | 475 | 475 | 475 | 2,000 |
1986/12/26 | 480 | 480 | 480 | 480 | 3,000 |
1986/12/23 | 480 | 480 | 480 | 480 | 5,000 |
1986/12/10 | 539 | 539 | 539 | 539 | 1,000 |
1986/12/09 | 539 | 540 | 539 | 540 | 5,000 |
1986/12/08 | 544 | 544 | 540 | 540 | 5,000 |
1986/12/06 | 530 | 534 | 530 | 534 | 2,000 |
1986/12/05 | 527 | 530 | 527 | 530 | 6,000 |
1986/12/04 | 537 | 537 | 537 | 537 | 8,000 |
1986/12/03 | 508 | 516 | 508 | 516 | 4,000 |
1986/11/29 | 500 | 500 | 500 | 500 | 2,000 |
1986/11/27 | 492 | 506 | 492 | 506 | 3,000 |
1986/11/26 | 490 | 490 | 490 | 490 | 1,000 |
1986/10/30 | 495 | 495 | 495 | 495 | 1,000 |
1986/10/20 | 549 | 549 | 545 | 545 | 5,000 |
1986/10/17 | 528 | 540 | 528 | 540 | 6,000 |
1986/10/16 | 544 | 544 | 533 | 533 | 10,000 |
1986/10/15 | 545 | 545 | 545 | 545 | 2,000 |
1986/10/13 | 538 | 538 | 531 | 531 | 4,000 |
1986/10/09 | 530 | 530 | 530 | 530 | 9,000 |
1986/10/08 | 510 | 510 | 510 | 510 | 2,000 |
1986/10/07 | 500 | 500 | 500 | 500 | 2,000 |
1986/10/02 | 490 | 490 | 480 | 480 | 2,000 |
1986/10/01 | 486 | 486 | 486 | 486 | 1,000 |
1986/09/29 | 469 | 476 | 469 | 476 | 3,000 |
1986/09/25 | 470 | 470 | 470 | 470 | 1,000 |
1986/09/22 | 475 | 475 | 470 | 470 | 4,000 |
1986/09/16 | 525 | 526 | 525 | 526 | 6,000 |
1986/09/10 | 525 | 525 | 525 | 525 | 2,000 |
1986/09/09 | 526 | 526 | 518 | 518 | 24,000 |
1986/09/08 | 530 | 540 | 526 | 526 | 14,000 |
1986/09/06 | 530 | 530 | 530 | 530 | 1,000 |
1986/09/05 | 530 | 530 | 530 | 530 | 1,000 |
1986/09/03 | 550 | 550 | 540 | 540 | 7,000 |
1986/09/02 | 529 | 550 | 529 | 550 | 9,000 |
1986/08/30 | 533 | 533 | 533 | 533 | 2,000 |
1986/08/29 | 530 | 530 | 530 | 530 | 1,000 |
1986/08/28 | 550 | 550 | 538 | 540 | 7,000 |
1986/08/27 | 550 | 550 | 550 | 550 | 4,000 |
1986/08/26 | 550 | 550 | 550 | 550 | 3,000 |
1986/08/25 | 553 | 553 | 553 | 553 | 2,000 |
1986/08/23 | 550 | 550 | 550 | 550 | 2,000 |
1986/08/22 | 570 | 570 | 550 | 550 | 6,000 |
1986/08/20 | 584 | 584 | 579 | 580 | 9,000 |
1986/08/19 | 570 | 590 | 570 | 585 | 38,000 |
1986/08/18 | 580 | 589 | 577 | 577 | 42,000 |
1986/08/15 | 545 | 600 | 545 | 590 | 93,000 |
1986/08/14 | 541 | 550 | 541 | 545 | 5,000 |
1986/08/08 | 519 | 519 | 519 | 519 | 1,000 |
1986/08/07 | 519 | 519 | 519 | 519 | 1,000 |
1986/08/05 | 519 | 519 | 519 | 519 | 3,000 |
1986/08/02 | 522 | 522 | 519 | 519 | 4,000 |
1986/08/01 | 543 | 543 | 525 | 525 | 4,000 |
1986/07/31 | 550 | 550 | 542 | 543 | 12,000 |
1986/07/30 | 558 | 564 | 549 | 553 | 35,000 |
1986/07/29 | 537 | 557 | 537 | 557 | 6,000 |
1986/07/28 | 527 | 527 | 527 | 527 | 1,000 |
1986/07/25 | 527 | 527 | 527 | 527 | 3,000 |
1986/07/21 | 538 | 540 | 535 | 535 | 15,000 |
1986/07/19 | 537 | 540 | 537 | 537 | 7,000 |
1986/07/18 | 545 | 545 | 535 | 535 | 7,000 |
1986/07/17 | 540 | 540 | 540 | 540 | 4,000 |
1986/07/16 | 552 | 552 | 541 | 541 | 16,000 |
1986/07/15 | 552 | 552 | 551 | 551 | 13,000 |
1986/07/14 | 568 | 569 | 550 | 550 | 12,000 |
1986/07/11 | 540 | 566 | 537 | 566 | 47,000 |
1986/07/10 | 538 | 550 | 538 | 550 | 34,000 |
1986/07/09 | 542 | 548 | 535 | 548 | 21,000 |
1986/07/08 | 556 | 558 | 549 | 550 | 29,000 |
1986/07/07 | 565 | 565 | 555 | 563 | 30,000 |
1986/07/05 | 571 | 572 | 553 | 555 | 23,000 |
1986/07/04 | 580 | 587 | 570 | 571 | 74,000 |
1986/07/03 | 553 | 575 | 552 | 575 | 129,000 |
1986/07/02 | 551 | 555 | 551 | 552 | 19,000 |
1986/07/01 | 555 | 556 | 555 | 556 | 4,000 |
1986/06/30 | 565 | 565 | 550 | 550 | 21,000 |
1986/06/28 | 561 | 565 | 561 | 561 | 12,000 |
1986/06/27 | 560 | 560 | 550 | 552 | 10,000 |
1986/06/26 | 561 | 565 | 554 | 565 | 11,000 |
1986/06/25 | 564 | 564 | 560 | 560 | 10,000 |
1986/06/24 | 570 | 570 | 564 | 564 | 10,000 |
1986/06/23 | 575 | 576 | 570 | 573 | 14,000 |
1986/06/21 | 570 | 575 | 565 | 565 | 22,000 |
1986/06/20 | 583 | 584 | 563 | 570 | 49,000 |
1986/06/19 | 550 | 575 | 550 | 575 | 37,000 |
1986/06/18 | 555 | 555 | 540 | 541 | 20,000 |
1986/06/17 | 565 | 567 | 555 | 555 | 22,000 |
1986/06/16 | 548 | 560 | 548 | 560 | 25,000 |
1986/06/13 | 545 | 545 | 536 | 540 | 11,000 |
1986/06/12 | 540 | 540 | 536 | 536 | 5,000 |
1986/06/10 | 545 | 545 | 530 | 535 | 25,000 |
1986/06/09 | 555 | 555 | 550 | 550 | 5,000 |
1986/06/07 | 555 | 558 | 549 | 549 | 27,000 |
1986/06/06 | 545 | 555 | 541 | 549 | 32,000 |
1986/06/05 | 535 | 550 | 535 | 550 | 3,000 |
1986/06/04 | 533 | 540 | 530 | 535 | 13,000 |
1986/06/03 | 559 | 559 | 550 | 550 | 10,000 |
1986/06/02 | 559 | 562 | 559 | 560 | 38,000 |
1986/05/31 | 541 | 560 | 541 | 550 | 44,000 |
1986/05/30 | 533 | 540 | 533 | 533 | 8,000 |
1986/05/29 | 532 | 540 | 530 | 531 | 12,000 |
1986/05/28 | 534 | 540 | 525 | 532 | 14,000 |
1986/05/26 | 535 | 535 | 530 | 535 | 23,000 |
1986/05/24 | 523 | 538 | 523 | 525 | 18,000 |
1986/05/23 | 524 | 524 | 520 | 520 | 4,000 |
1986/05/22 | 530 | 530 | 530 | 530 | 6,000 |
1986/05/21 | 510 | 529 | 509 | 516 | 15,000 |
1986/05/20 | 530 | 530 | 520 | 520 | 24,000 |
1986/05/19 | 532 | 534 | 525 | 525 | 10,000 |
1986/05/17 | 526 | 535 | 525 | 532 | 23,000 |
1986/05/16 | 545 | 546 | 520 | 520 | 17,000 |
1986/05/15 | 560 | 560 | 540 | 545 | 82,000 |
1986/05/14 | 531 | 551 | 530 | 550 | 88,000 |
1986/05/13 | 520 | 520 | 520 | 520 | 9,000 |
1986/05/12 | 523 | 530 | 520 | 530 | 16,000 |
1986/05/08 | 499 | 499 | 493 | 493 | 7,000 |
1986/05/07 | 495 | 500 | 495 | 500 | 12,000 |
1986/05/06 | 502 | 502 | 502 | 502 | 1,000 |
1986/05/02 | 500 | 500 | 500 | 500 | 1,000 |
1986/04/28 | 507 | 515 | 500 | 500 | 8,000 |
1986/04/23 | 507 | 507 | 507 | 507 | 6,000 |
1986/04/22 | 513 | 520 | 513 | 517 | 7,000 |
1986/04/21 | 508 | 520 | 505 | 513 | 33,000 |
1986/04/19 | 510 | 510 | 504 | 504 | 8,000 |
1986/04/18 | 519 | 519 | 510 | 510 | 5,000 |
1986/04/17 | 523 | 523 | 510 | 510 | 21,000 |
1986/04/16 | 515 | 520 | 511 | 520 | 44,000 |
1986/04/15 | 510 | 530 | 510 | 515 | 65,000 |
1986/04/14 | 491 | 510 | 490 | 510 | 10,000 |
1986/04/11 | 495 | 498 | 489 | 490 | 28,000 |
1986/04/10 | 510 | 510 | 490 | 495 | 50,000 |
1986/04/09 | 494 | 500 | 490 | 500 | 58,000 |
1986/04/08 | 490 | 490 | 490 | 490 | 5,000 |
1986/04/07 | 480 | 480 | 480 | 480 | 4,000 |
1986/04/04 | 467 | 467 | 467 | 467 | 2,000 |
1986/04/03 | 470 | 470 | 466 | 466 | 5,000 |
1986/04/02 | 465 | 465 | 465 | 465 | 1,000 |
1986/04/01 | 460 | 460 | 460 | 460 | 10,000 |
1986/03/31 | 469 | 470 | 466 | 470 | 4,000 |
1986/03/28 | 466 | 466 | 466 | 466 | 2,000 |
1986/03/25 | 474 | 474 | 465 | 465 | 7,000 |
1986/03/24 | 460 | 460 | 460 | 460 | 2,000 |
1986/03/22 | 455 | 455 | 455 | 455 | 1,000 |
1986/03/20 | 470 | 470 | 470 | 470 | 10,000 |
1986/03/15 | 465 | 465 | 465 | 465 | 2,000 |
1986/03/14 | 466 | 466 | 466 | 466 | 1,000 |
1986/03/11 | 474 | 480 | 474 | 480 | 2,000 |
1986/03/10 | 475 | 475 | 474 | 474 | 2,000 |
1986/03/05 | 475 | 475 | 475 | 475 | 1,000 |
1986/02/27 | 468 | 468 | 468 | 468 | 5,000 |
1986/02/26 | 481 | 481 | 478 | 478 | 4,000 |
1986/02/25 | 481 | 481 | 481 | 481 | 1,000 |
1986/02/21 | 485 | 485 | 485 | 485 | 1,000 |
1986/02/20 | 484 | 484 | 484 | 484 | 1,000 |
1986/02/19 | 490 | 490 | 490 | 490 | 1,000 |
1986/02/18 | 485 | 485 | 484 | 484 | 7,000 |
1986/02/17 | 490 | 490 | 490 | 490 | 1,000 |
1986/02/14 | 500 | 500 | 485 | 486 | 9,000 |
1986/02/13 | 509 | 510 | 500 | 510 | 6,000 |
1986/02/12 | 484 | 499 | 484 | 499 | 4,000 |
1986/02/10 | 520 | 520 | 489 | 489 | 11,000 |
1986/02/07 | 511 | 511 | 510 | 510 | 3,000 |
1986/02/06 | 520 | 520 | 509 | 510 | 16,000 |
1986/02/05 | 515 | 515 | 515 | 515 | 5,000 |
1986/02/04 | 453 | 460 | 453 | 460 | 3,000 |
1986/01/29 | 457 | 460 | 457 | 460 | 3,000 |
1986/01/28 | 457 | 457 | 457 | 457 | 1,000 |
1986/01/27 | 436 | 437 | 436 | 437 | 5,000 |
1986/01/22 | 464 | 464 | 464 | 464 | 1,000 |
1986/01/21 | 466 | 466 | 466 | 466 | 10,000 |
1986/01/20 | 458 | 458 | 458 | 458 | 2,000 |
1986/01/18 | 470 | 470 | 470 | 470 | 1,000 |
1986/01/17 | 480 | 480 | 470 | 470 | 5,000 |
1986/01/16 | 480 | 480 | 480 | 480 | 1,000 |
1986/01/13 | 485 | 485 | 485 | 485 | 5,000 |
1986/01/08 | 484 | 484 | 484 | 484 | 5,000 |