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 |
---|---|---|---|---|---|
1988/12/28 | 720 | 720 | 720 | 720 | 1,000 |
1988/12/26 | 730 | 740 | 730 | 740 | 7,000 |
1988/12/24 | 720 | 720 | 719 | 719 | 2,000 |
1988/12/23 | 720 | 720 | 720 | 720 | 5,000 |
1988/12/22 | 731 | 731 | 720 | 720 | 5,000 |
1988/12/21 | 731 | 731 | 731 | 731 | 2,000 |
1988/12/20 | 712 | 713 | 712 | 713 | 4,000 |
1988/12/19 | 712 | 712 | 712 | 712 | 1,000 |
1988/12/14 | 710 | 710 | 710 | 710 | 3,000 |
1988/12/12 | 748 | 748 | 748 | 748 | 7,000 |
1988/12/09 | 749 | 749 | 749 | 749 | 5,000 |
1988/12/08 | 749 | 749 | 749 | 749 | 2,000 |
1988/12/07 | 737 | 749 | 730 | 749 | 6,000 |
1988/12/06 | 731 | 731 | 731 | 731 | 1,000 |
1988/12/05 | 730 | 730 | 730 | 730 | 1,000 |
1988/12/01 | 720 | 730 | 720 | 730 | 4,000 |
1988/11/29 | 730 | 730 | 730 | 730 | 4,000 |
1988/11/28 | 731 | 731 | 730 | 730 | 2,000 |
1988/11/25 | 738 | 738 | 736 | 736 | 4,000 |
1988/11/24 | 735 | 735 | 730 | 735 | 7,000 |
1988/11/22 | 735 | 740 | 735 | 735 | 7,000 |
1988/11/21 | 730 | 740 | 720 | 740 | 8,000 |
1988/11/18 | 710 | 710 | 710 | 710 | 7,000 |
1988/11/02 | 700 | 700 | 700 | 700 | 1,000 |
1988/11/01 | 685 | 700 | 685 | 700 | 17,000 |
1988/10/31 | 681 | 681 | 681 | 681 | 2,000 |
1988/10/28 | 683 | 683 | 675 | 675 | 6,000 |
1988/10/27 | 663 | 685 | 663 | 682 | 6,000 |
1988/10/26 | 670 | 670 | 660 | 660 | 3,000 |
1988/10/25 | 670 | 670 | 670 | 670 | 2,000 |
1988/10/24 | 685 | 685 | 685 | 685 | 2,000 |
1988/10/22 | 665 | 665 | 665 | 665 | 1,000 |
1988/10/18 | 660 | 660 | 660 | 660 | 2,000 |
1988/10/14 | 700 | 710 | 700 | 700 | 8,000 |
1988/10/13 | 685 | 710 | 685 | 710 | 5,000 |
1988/10/12 | 671 | 671 | 671 | 671 | 1,000 |
1988/10/11 | 656 | 656 | 656 | 656 | 1,000 |
1988/10/06 | 660 | 660 | 660 | 660 | 2,000 |
1988/10/05 | 675 | 675 | 658 | 663 | 9,000 |
1988/10/04 | 670 | 670 | 670 | 670 | 3,000 |
1988/09/30 | 668 | 668 | 668 | 668 | 1,000 |
1988/09/27 | 693 | 703 | 693 | 703 | 3,000 |
1988/09/26 | 695 | 697 | 695 | 697 | 5,000 |
1988/09/24 | 695 | 695 | 695 | 695 | 3,000 |
1988/09/19 | 778 | 778 | 778 | 778 | 5,000 |
1988/09/16 | 760 | 768 | 760 | 768 | 3,000 |
1988/09/14 | 732 | 743 | 732 | 743 | 6,000 |
1988/09/12 | 693 | 700 | 690 | 700 | 5,000 |
1988/09/09 | 683 | 683 | 683 | 683 | 2,000 |
1988/09/03 | 695 | 695 | 685 | 685 | 4,000 |
1988/09/02 | 695 | 695 | 695 | 695 | 3,000 |
1988/09/01 | 700 | 700 | 700 | 700 | 7,000 |
1988/08/31 | 706 | 706 | 706 | 706 | 1,000 |
1988/08/30 | 701 | 701 | 700 | 700 | 8,000 |
1988/08/29 | 701 | 701 | 701 | 701 | 1,000 |
1988/08/25 | 701 | 701 | 701 | 701 | 1,000 |
1988/08/24 | 710 | 721 | 710 | 710 | 10,000 |
1988/08/19 | 698 | 698 | 698 | 698 | 1,000 |
1988/08/18 | 708 | 708 | 708 | 708 | 1,000 |
1988/08/17 | 696 | 696 | 688 | 688 | 13,000 |
1988/08/15 | 700 | 700 | 700 | 700 | 1,000 |
1988/08/09 | 720 | 721 | 720 | 721 | 4,000 |
1988/08/08 | 722 | 722 | 722 | 722 | 1,000 |
1988/08/06 | 720 | 720 | 720 | 720 | 1,000 |
1988/08/03 | 720 | 720 | 720 | 720 | 1,000 |
1988/08/02 | 724 | 725 | 724 | 725 | 3,000 |
1988/08/01 | 725 | 725 | 724 | 724 | 2,000 |
1988/07/30 | 725 | 725 | 720 | 724 | 8,000 |
1988/07/29 | 725 | 726 | 725 | 726 | 6,000 |
1988/07/28 | 725 | 735 | 725 | 732 | 4,000 |
1988/07/27 | 725 | 726 | 725 | 726 | 9,000 |
1988/07/26 | 740 | 740 | 740 | 740 | 2,000 |
1988/07/25 | 750 | 750 | 750 | 750 | 4,000 |
1988/07/23 | 750 | 760 | 750 | 760 | 10,000 |
1988/07/22 | 775 | 775 | 750 | 750 | 7,000 |
1988/07/21 | 779 | 780 | 779 | 780 | 4,000 |
1988/07/20 | 780 | 780 | 780 | 780 | 2,000 |
1988/07/19 | 790 | 795 | 770 | 770 | 12,000 |
1988/07/18 | 790 | 804 | 790 | 790 | 9,000 |
1988/07/15 | 790 | 790 | 790 | 790 | 1,000 |
1988/07/14 | 805 | 805 | 781 | 781 | 20,000 |
1988/07/13 | 810 | 810 | 809 | 809 | 7,000 |
1988/07/12 | 810 | 812 | 810 | 810 | 11,000 |
1988/07/11 | 810 | 810 | 805 | 805 | 6,000 |
1988/07/08 | 809 | 809 | 790 | 790 | 9,000 |
1988/07/07 | 815 | 815 | 805 | 805 | 20,000 |
1988/07/06 | 815 | 815 | 812 | 812 | 4,000 |
1988/07/05 | 832 | 832 | 812 | 812 | 12,000 |
1988/07/04 | 812 | 833 | 812 | 833 | 6,000 |
1988/07/02 | 813 | 830 | 811 | 811 | 10,000 |
1988/07/01 | 820 | 822 | 810 | 810 | 10,000 |
1988/06/30 | 831 | 831 | 815 | 815 | 5,000 |
1988/06/29 | 830 | 830 | 830 | 830 | 4,000 |
1988/06/28 | 849 | 849 | 809 | 809 | 10,000 |
1988/06/27 | 860 | 860 | 850 | 850 | 19,000 |
1988/06/25 | 860 | 860 | 851 | 851 | 18,000 |
1988/06/24 | 860 | 870 | 855 | 860 | 24,000 |
1988/06/23 | 852 | 873 | 852 | 855 | 22,000 |
1988/06/22 | 883 | 890 | 851 | 851 | 62,000 |
1988/06/21 | 889 | 893 | 881 | 885 | 66,000 |
1988/06/20 | 880 | 900 | 875 | 899 | 135,000 |
1988/06/17 | 880 | 888 | 870 | 870 | 146,000 |
1988/06/16 | 851 | 855 | 845 | 850 | 70,000 |
1988/06/15 | 825 | 840 | 820 | 835 | 102,000 |
1988/06/14 | 820 | 820 | 809 | 815 | 48,000 |
1988/06/13 | 810 | 810 | 810 | 810 | 14,000 |
1988/06/10 | 805 | 805 | 780 | 790 | 20,000 |
1988/06/09 | 818 | 818 | 805 | 805 | 2,000 |
1988/06/08 | 819 | 820 | 808 | 808 | 6,000 |
1988/06/06 | 835 | 835 | 810 | 810 | 48,000 |
1988/06/04 | 805 | 810 | 805 | 810 | 17,000 |
1988/06/03 | 805 | 805 | 790 | 790 | 7,000 |
1988/06/02 | 801 | 810 | 801 | 809 | 13,000 |
1988/06/01 | 820 | 828 | 805 | 805 | 32,000 |
1988/05/31 | 780 | 820 | 780 | 820 | 25,000 |
1988/05/30 | 769 | 785 | 769 | 785 | 3,000 |
1988/05/28 | 786 | 790 | 765 | 765 | 15,000 |
1988/05/27 | 770 | 785 | 770 | 783 | 10,000 |
1988/05/26 | 765 | 765 | 765 | 765 | 4,000 |
1988/05/25 | 775 | 775 | 760 | 765 | 12,000 |
1988/05/24 | 773 | 773 | 765 | 770 | 4,000 |
1988/05/23 | 781 | 781 | 774 | 774 | 10,000 |
1988/05/20 | 756 | 770 | 756 | 765 | 7,000 |
1988/05/19 | 770 | 780 | 755 | 755 | 24,000 |
1988/05/18 | 774 | 775 | 770 | 775 | 5,000 |
1988/05/17 | 775 | 775 | 775 | 775 | 1,000 |
1988/05/16 | 770 | 776 | 770 | 775 | 4,000 |
1988/05/12 | 756 | 756 | 755 | 755 | 3,000 |
1988/05/10 | 770 | 770 | 751 | 751 | 2,000 |
1988/05/09 | 781 | 781 | 772 | 772 | 8,000 |
1988/05/07 | 780 | 780 | 780 | 780 | 2,000 |
1988/05/06 | 790 | 790 | 790 | 790 | 6,000 |
1988/05/02 | 780 | 780 | 780 | 780 | 1,000 |
1988/04/30 | 760 | 760 | 760 | 760 | 10,000 |
1988/04/28 | 759 | 770 | 759 | 770 | 3,000 |
1988/04/26 | 755 | 760 | 755 | 760 | 7,000 |
1988/04/25 | 745 | 745 | 745 | 745 | 5,000 |
1988/04/23 | 755 | 755 | 755 | 755 | 3,000 |
1988/04/21 | 740 | 740 | 740 | 740 | 1,000 |
1988/04/19 | 750 | 755 | 750 | 755 | 2,000 |
1988/04/15 | 740 | 740 | 740 | 740 | 1,000 |
1988/04/11 | 765 | 765 | 765 | 765 | 1,000 |
1988/04/02 | 726 | 726 | 726 | 726 | 3,000 |
1988/03/31 | 736 | 736 | 736 | 736 | 3,000 |
1988/03/29 | 736 | 736 | 736 | 736 | 1,000 |
1988/03/28 | 716 | 736 | 716 | 736 | 5,000 |
1988/03/26 | 710 | 710 | 710 | 710 | 9,000 |
1988/03/25 | 740 | 740 | 740 | 740 | 2,000 |
1988/03/24 | 750 | 750 | 720 | 720 | 11,000 |
1988/03/23 | 750 | 755 | 750 | 755 | 8,000 |
1988/03/22 | 769 | 769 | 769 | 769 | 3,000 |
1988/03/18 | 770 | 771 | 759 | 759 | 19,000 |
1988/03/17 | 785 | 785 | 764 | 769 | 11,000 |
1988/03/16 | 755 | 765 | 755 | 755 | 29,000 |
1988/03/15 | 740 | 755 | 739 | 755 | 23,000 |
1988/03/14 | 721 | 721 | 720 | 720 | 2,000 |
1988/03/11 | 722 | 722 | 700 | 700 | 8,000 |
1988/03/09 | 741 | 741 | 733 | 733 | 11,000 |
1988/03/08 | 760 | 760 | 750 | 750 | 4,000 |
1988/03/07 | 749 | 750 | 749 | 750 | 11,000 |
1988/03/05 | 738 | 738 | 734 | 734 | 5,000 |
1988/03/04 | 735 | 735 | 735 | 735 | 6,000 |
1988/03/02 | 712 | 712 | 712 | 712 | 1,000 |
1988/02/29 | 698 | 698 | 698 | 698 | 2,000 |
1988/02/25 | 700 | 700 | 700 | 700 | 3,000 |
1988/02/24 | 696 | 696 | 695 | 695 | 2,000 |
1988/02/23 | 696 | 701 | 696 | 700 | 4,000 |
1988/02/22 | 700 | 703 | 695 | 695 | 3,000 |
1988/02/19 | 705 | 705 | 695 | 695 | 4,000 |
1988/02/18 | 705 | 705 | 705 | 705 | 1,000 |
1988/02/15 | 720 | 720 | 720 | 720 | 1,000 |
1988/02/12 | 710 | 711 | 710 | 711 | 4,000 |
1988/02/05 | 691 | 691 | 691 | 691 | 1,000 |
1988/02/04 | 690 | 690 | 690 | 690 | 1,000 |
1988/02/03 | 705 | 705 | 690 | 690 | 10,000 |
1988/02/02 | 706 | 706 | 706 | 706 | 1,000 |
1988/02/01 | 720 | 720 | 710 | 710 | 3,000 |
1988/01/30 | 740 | 740 | 720 | 720 | 9,000 |
1988/01/29 | 740 | 740 | 740 | 740 | 4,000 |
1988/01/28 | 733 | 734 | 730 | 730 | 12,000 |
1988/01/26 | 700 | 700 | 695 | 695 | 7,000 |
1988/01/21 | 665 | 665 | 664 | 664 | 2,000 |
1988/01/19 | 670 | 670 | 665 | 665 | 2,000 |
1988/01/14 | 664 | 664 | 664 | 664 | 4,000 |
1988/01/12 | 671 | 671 | 671 | 671 | 1,000 |
1988/01/08 | 671 | 671 | 671 | 671 | 1,000 |
1988/01/07 | 660 | 665 | 660 | 665 | 4,000 |