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 |
---|---|---|---|---|---|
1987/12/22 | 650 | 670 | 650 | 670 | 4,000 |
1987/12/11 | 640 | 640 | 640 | 640 | 1,000 |
1987/11/18 | 603 | 603 | 603 | 603 | 2,000 |
1987/11/13 | 600 | 602 | 600 | 602 | 2,000 |
1987/11/09 | 665 | 665 | 664 | 664 | 3,000 |
1987/11/07 | 675 | 675 | 665 | 665 | 17,000 |
1987/11/05 | 675 | 675 | 675 | 675 | 1,000 |
1987/11/04 | 680 | 680 | 670 | 670 | 6,000 |
1987/10/30 | 680 | 680 | 680 | 680 | 2,000 |
1987/10/29 | 699 | 699 | 680 | 680 | 2,000 |
1987/10/28 | 726 | 726 | 716 | 716 | 8,000 |
1987/10/27 | 715 | 716 | 715 | 716 | 3,000 |
1987/10/26 | 751 | 751 | 751 | 751 | 1,000 |
1987/10/22 | 809 | 809 | 771 | 771 | 16,000 |
1987/10/21 | 750 | 776 | 750 | 770 | 17,000 |
1987/10/16 | 870 | 880 | 870 | 880 | 2,000 |
1987/10/15 | 890 | 900 | 890 | 900 | 12,000 |
1987/10/14 | 877 | 908 | 877 | 900 | 27,000 |
1987/10/12 | 900 | 900 | 897 | 897 | 2,000 |
1987/10/09 | 880 | 910 | 880 | 891 | 56,000 |
1987/10/08 | 887 | 896 | 880 | 880 | 31,000 |
1987/10/06 | 940 | 952 | 939 | 947 | 79,000 |
1987/10/05 | 860 | 930 | 860 | 930 | 172,000 |
1987/10/03 | 845 | 850 | 844 | 850 | 22,000 |
1987/10/02 | 840 | 850 | 840 | 840 | 37,000 |
1987/10/01 | 851 | 870 | 845 | 850 | 45,000 |
1987/09/30 | 775 | 850 | 775 | 850 | 15,000 |
1987/09/28 | 721 | 721 | 721 | 721 | 1,000 |
1987/09/26 | 717 | 717 | 717 | 717 | 5,000 |
1987/09/25 | 736 | 740 | 730 | 730 | 11,000 |
1987/09/24 | 740 | 744 | 735 | 735 | 11,000 |
1987/09/22 | 744 | 745 | 735 | 745 | 10,000 |
1987/09/21 | 745 | 745 | 740 | 745 | 6,000 |
1987/09/18 | 740 | 740 | 737 | 737 | 19,000 |
1987/09/17 | 760 | 777 | 750 | 760 | 15,000 |
1987/09/16 | 759 | 759 | 759 | 759 | 5,000 |
1987/09/14 | 760 | 799 | 760 | 799 | 9,000 |
1987/09/11 | 760 | 760 | 760 | 760 | 55,000 |
1987/09/10 | 736 | 750 | 730 | 735 | 132,000 |
1987/09/09 | 759 | 761 | 735 | 735 | 19,000 |
1987/09/08 | 760 | 760 | 760 | 760 | 7,000 |
1987/09/07 | 780 | 795 | 778 | 780 | 87,000 |
1987/09/05 | 810 | 811 | 790 | 790 | 15,000 |
1987/09/04 | 769 | 800 | 769 | 800 | 30,000 |
1987/09/03 | 780 | 790 | 780 | 789 | 14,000 |
1987/09/02 | 800 | 805 | 790 | 790 | 169,000 |
1987/09/01 | 800 | 820 | 790 | 790 | 134,000 |
1987/08/31 | 816 | 820 | 791 | 810 | 34,000 |
1987/08/29 | 787 | 800 | 787 | 800 | 43,000 |
1987/08/28 | 795 | 803 | 781 | 785 | 36,000 |
1987/08/27 | 815 | 815 | 800 | 805 | 31,000 |
1987/08/26 | 840 | 840 | 825 | 825 | 151,000 |
1987/08/25 | 830 | 850 | 830 | 830 | 196,000 |
1987/08/24 | 818 | 834 | 810 | 825 | 82,000 |
1987/08/22 | 825 | 825 | 798 | 798 | 67,000 |
1987/08/21 | 792 | 835 | 792 | 815 | 196,000 |
1987/08/20 | 810 | 826 | 783 | 784 | 102,000 |
1987/08/19 | 781 | 800 | 759 | 800 | 151,000 |
1987/08/18 | 789 | 811 | 771 | 771 | 268,000 |
1987/08/17 | 695 | 780 | 695 | 780 | 293,000 |
1987/08/14 | 700 | 711 | 692 | 700 | 192,000 |
1987/08/13 | 702 | 715 | 690 | 691 | 318,000 |
1987/08/12 | 662 | 700 | 655 | 700 | 206,000 |
1987/08/11 | 645 | 650 | 632 | 632 | 12,000 |
1987/08/10 | 660 | 660 | 645 | 645 | 50,000 |
1987/08/07 | 634 | 671 | 634 | 662 | 149,000 |
1987/08/06 | 635 | 640 | 630 | 630 | 26,000 |
1987/08/05 | 630 | 630 | 625 | 625 | 16,000 |
1987/08/04 | 635 | 636 | 630 | 630 | 43,000 |
1987/08/03 | 635 | 652 | 630 | 640 | 139,000 |
1987/08/01 | 605 | 615 | 605 | 615 | 17,000 |
1987/07/31 | 630 | 630 | 607 | 615 | 15,000 |
1987/07/30 | 620 | 635 | 620 | 620 | 37,000 |
1987/07/29 | 637 | 639 | 623 | 625 | 47,000 |
1987/07/28 | 643 | 648 | 620 | 627 | 103,000 |
1987/07/27 | 596 | 650 | 596 | 648 | 196,000 |
1987/07/25 | 570 | 590 | 570 | 590 | 18,000 |
1987/07/24 | 550 | 550 | 550 | 550 | 8,000 |
1987/07/23 | 569 | 570 | 569 | 570 | 6,000 |
1987/07/20 | 580 | 580 | 569 | 570 | 9,000 |
1987/07/17 | 571 | 580 | 570 | 570 | 9,000 |
1987/07/16 | 575 | 575 | 570 | 570 | 4,000 |
1987/07/14 | 580 | 580 | 580 | 580 | 1,000 |
1987/07/13 | 580 | 594 | 570 | 570 | 10,000 |
1987/07/10 | 600 | 600 | 590 | 590 | 21,000 |
1987/07/09 | 580 | 590 | 580 | 590 | 5,000 |
1987/07/08 | 572 | 579 | 572 | 575 | 14,000 |
1987/07/07 | 600 | 600 | 570 | 570 | 30,000 |
1987/07/06 | 601 | 602 | 590 | 590 | 17,000 |
1987/07/04 | 610 | 615 | 600 | 600 | 31,000 |
1987/07/03 | 640 | 645 | 600 | 600 | 149,000 |
1987/07/02 | 582 | 650 | 582 | 637 | 246,000 |
1987/07/01 | 599 | 600 | 570 | 580 | 36,000 |
1987/06/30 | 610 | 618 | 596 | 600 | 155,000 |
1987/06/29 | 590 | 620 | 590 | 610 | 145,000 |
1987/06/27 | 590 | 598 | 590 | 598 | 70,000 |
1987/06/26 | 594 | 597 | 580 | 590 | 113,000 |
1987/06/25 | 561 | 596 | 561 | 594 | 124,000 |
1987/06/24 | 547 | 560 | 547 | 560 | 30,000 |
1987/06/23 | 545 | 545 | 540 | 545 | 26,000 |
1987/06/22 | 560 | 561 | 545 | 545 | 31,000 |
1987/06/19 | 562 | 568 | 558 | 564 | 45,000 |
1987/06/18 | 552 | 565 | 552 | 565 | 48,000 |
1987/06/17 | 551 | 555 | 548 | 550 | 35,000 |
1987/06/16 | 560 | 560 | 544 | 550 | 22,000 |
1987/06/15 | 560 | 568 | 559 | 560 | 35,000 |
1987/06/12 | 550 | 564 | 550 | 560 | 81,000 |
1987/06/11 | 551 | 560 | 535 | 545 | 66,000 |
1987/06/10 | 560 | 560 | 558 | 558 | 10,000 |
1987/06/09 | 560 | 565 | 549 | 550 | 15,000 |
1987/06/08 | 560 | 567 | 557 | 565 | 67,000 |
1987/06/06 | 560 | 567 | 558 | 560 | 30,000 |
1987/06/05 | 555 | 568 | 550 | 555 | 57,000 |
1987/06/04 | 545 | 552 | 545 | 545 | 34,000 |
1987/06/03 | 531 | 546 | 531 | 532 | 28,000 |
1987/06/02 | 540 | 540 | 530 | 530 | 22,000 |
1987/06/01 | 536 | 540 | 522 | 522 | 10,000 |
1987/05/30 | 541 | 545 | 535 | 535 | 10,000 |
1987/05/29 | 540 | 540 | 535 | 535 | 9,000 |
1987/05/28 | 515 | 530 | 515 | 530 | 17,000 |
1987/05/27 | 520 | 520 | 515 | 515 | 16,000 |
1987/05/26 | 530 | 530 | 520 | 520 | 19,000 |
1987/05/25 | 525 | 530 | 510 | 510 | 22,000 |
1987/05/23 | 499 | 525 | 499 | 525 | 12,000 |
1987/05/21 | 500 | 501 | 499 | 500 | 15,000 |
1987/05/20 | 500 | 501 | 500 | 501 | 10,000 |
1987/05/19 | 515 | 515 | 515 | 515 | 4,000 |
1987/05/18 | 514 | 515 | 510 | 515 | 10,000 |
1987/05/15 | 506 | 511 | 506 | 510 | 17,000 |
1987/05/14 | 509 | 509 | 505 | 505 | 12,000 |
1987/05/13 | 520 | 520 | 518 | 519 | 7,000 |
1987/05/12 | 527 | 527 | 520 | 520 | 5,000 |
1987/05/11 | 530 | 530 | 520 | 520 | 6,000 |
1987/05/08 | 530 | 530 | 530 | 530 | 2,000 |
1987/05/07 | 520 | 530 | 520 | 530 | 10,000 |
1987/05/06 | 520 | 520 | 520 | 520 | 2,000 |
1987/05/01 | 495 | 496 | 491 | 496 | 7,000 |
1987/04/30 | 491 | 496 | 491 | 496 | 5,000 |
1987/04/28 | 500 | 500 | 490 | 490 | 6,000 |
1987/04/27 | 504 | 513 | 500 | 500 | 35,000 |
1987/04/25 | 513 | 513 | 500 | 500 | 15,000 |
1987/04/24 | 520 | 521 | 512 | 512 | 19,000 |
1987/04/23 | 540 | 540 | 521 | 521 | 28,000 |
1987/04/22 | 540 | 540 | 528 | 530 | 44,000 |
1987/04/21 | 559 | 559 | 540 | 551 | 9,000 |
1987/04/20 | 570 | 580 | 560 | 560 | 60,000 |
1987/04/17 | 570 | 575 | 560 | 570 | 39,000 |
1987/04/16 | 570 | 580 | 561 | 570 | 44,000 |
1987/04/15 | 579 | 579 | 560 | 560 | 83,000 |
1987/04/14 | 546 | 569 | 546 | 569 | 23,000 |
1987/04/13 | 580 | 580 | 539 | 539 | 29,000 |
1987/04/10 | 560 | 578 | 550 | 575 | 48,000 |
1987/04/09 | 585 | 600 | 560 | 560 | 137,000 |
1987/04/08 | 600 | 605 | 575 | 575 | 158,000 |
1987/04/07 | 563 | 571 | 560 | 560 | 35,000 |
1987/04/06 | 555 | 557 | 554 | 554 | 59,000 |
1987/04/03 | 495 | 506 | 495 | 506 | 40,000 |
1987/04/01 | 465 | 465 | 460 | 460 | 6,000 |
1987/03/31 | 475 | 475 | 465 | 465 | 2,000 |
1987/03/30 | 475 | 475 | 475 | 475 | 2,000 |
1987/03/24 | 486 | 486 | 478 | 478 | 7,000 |
1987/03/23 | 484 | 486 | 480 | 486 | 8,000 |
1987/03/20 | 468 | 484 | 468 | 484 | 8,000 |
1987/03/19 | 465 | 465 | 465 | 465 | 21,000 |
1987/03/18 | 480 | 480 | 480 | 480 | 1,000 |
1987/03/13 | 467 | 467 | 467 | 467 | 1,000 |
1987/03/12 | 465 | 467 | 465 | 467 | 11,000 |
1987/03/09 | 465 | 465 | 465 | 465 | 3,000 |
1987/03/06 | 460 | 460 | 460 | 460 | 1,000 |
1987/03/02 | 455 | 460 | 455 | 460 | 4,000 |
1987/02/27 | 470 | 470 | 465 | 465 | 4,000 |
1987/02/26 | 471 | 471 | 470 | 470 | 8,000 |
1987/02/25 | 471 | 471 | 470 | 470 | 2,000 |
1987/02/24 | 472 | 472 | 471 | 471 | 3,000 |
1987/02/19 | 470 | 470 | 470 | 470 | 4,000 |
1987/02/17 | 480 | 480 | 480 | 480 | 2,000 |
1987/02/16 | 482 | 482 | 482 | 482 | 2,000 |
1987/01/27 | 480 | 480 | 480 | 480 | 1,000 |
1987/01/07 | 475 | 480 | 475 | 480 | 2,000 |
1987/01/05 | 476 | 476 | 475 | 475 | 4,000 |