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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,800 | 1,890 | 1,800 | 1,850 | 567,000 |
| 1989/12/28 | 1,740 | 1,810 | 1,710 | 1,780 | 460,000 |
| 1989/12/27 | 1,750 | 1,750 | 1,730 | 1,740 | 124,000 |
| 1989/12/26 | 1,710 | 1,750 | 1,700 | 1,730 | 181,000 |
| 1989/12/25 | 1,700 | 1,720 | 1,690 | 1,710 | 79,000 |
| 1989/12/22 | 1,700 | 1,710 | 1,670 | 1,670 | 80,000 |
| 1989/12/21 | 1,700 | 1,700 | 1,670 | 1,690 | 28,000 |
| 1989/12/20 | 1,680 | 1,710 | 1,660 | 1,700 | 108,000 |
| 1989/12/19 | 1,710 | 1,710 | 1,650 | 1,650 | 74,000 |
| 1989/12/18 | 1,710 | 1,730 | 1,710 | 1,730 | 92,000 |
| 1989/12/15 | 1,700 | 1,730 | 1,700 | 1,710 | 43,000 |
| 1989/12/14 | 1,740 | 1,750 | 1,690 | 1,740 | 89,000 |
| 1989/12/13 | 1,710 | 1,750 | 1,680 | 1,740 | 240,000 |
| 1989/12/12 | 1,740 | 1,740 | 1,690 | 1,690 | 47,000 |
| 1989/12/11 | 1,690 | 1,740 | 1,680 | 1,740 | 126,000 |
| 1989/12/08 | 1,690 | 1,740 | 1,640 | 1,740 | 182,000 |
| 1989/12/07 | 1,690 | 1,720 | 1,680 | 1,690 | 47,000 |
| 1989/12/06 | 1,700 | 1,750 | 1,690 | 1,700 | 189,000 |
| 1989/12/05 | 1,710 | 1,740 | 1,710 | 1,740 | 119,000 |
| 1989/12/04 | 1,710 | 1,750 | 1,690 | 1,750 | 175,000 |
| 1989/12/01 | 1,730 | 1,760 | 1,720 | 1,750 | 165,000 |
| 1989/11/30 | 1,750 | 1,760 | 1,710 | 1,710 | 130,000 |
| 1989/11/29 | 1,790 | 1,830 | 1,780 | 1,780 | 409,000 |
| 1989/11/28 | 1,750 | 1,820 | 1,730 | 1,790 | 1,048,000 |
| 1989/11/27 | 1,680 | 1,760 | 1,680 | 1,760 | 465,000 |
| 1989/11/24 | 1,650 | 1,740 | 1,630 | 1,740 | 538,000 |
| 1989/11/22 | 1,730 | 1,730 | 1,680 | 1,680 | 359,000 |
| 1989/11/21 | 1,660 | 1,730 | 1,660 | 1,730 | 455,000 |
| 1989/11/20 | 1,650 | 1,710 | 1,640 | 1,690 | 477,000 |
| 1989/11/17 | 1,680 | 1,700 | 1,620 | 1,680 | 860,000 |
| 1989/11/16 | 1,650 | 1,670 | 1,600 | 1,670 | 987,000 |
| 1989/11/15 | 1,550 | 1,630 | 1,540 | 1,630 | 1,870,000 |
| 1989/11/14 | 1,540 | 1,570 | 1,520 | 1,540 | 756,000 |
| 1989/11/13 | 1,480 | 1,550 | 1,460 | 1,550 | 935,000 |
| 1989/11/10 | 1,400 | 1,490 | 1,400 | 1,470 | 425,000 |
| 1989/11/09 | 1,400 | 1,400 | 1,360 | 1,400 | 327,000 |
| 1989/11/08 | 1,360 | 1,400 | 1,360 | 1,380 | 128,000 |
| 1989/11/07 | 1,370 | 1,400 | 1,350 | 1,380 | 112,000 |
| 1989/11/06 | 1,400 | 1,400 | 1,350 | 1,370 | 27,000 |
| 1989/11/02 | 1,380 | 1,430 | 1,350 | 1,430 | 109,000 |
| 1989/11/01 | 1,360 | 1,380 | 1,360 | 1,380 | 66,000 |
| 1989/10/31 | 1,380 | 1,390 | 1,370 | 1,370 | 33,000 |
| 1989/10/30 | 1,370 | 1,420 | 1,370 | 1,400 | 85,000 |
| 1989/10/27 | 1,420 | 1,420 | 1,360 | 1,390 | 63,000 |
| 1989/10/26 | 1,430 | 1,430 | 1,410 | 1,410 | 64,000 |
| 1989/10/25 | 1,430 | 1,470 | 1,410 | 1,470 | 149,000 |
| 1989/10/24 | 1,480 | 1,490 | 1,430 | 1,470 | 254,000 |
| 1989/10/23 | 1,430 | 1,500 | 1,420 | 1,490 | 326,000 |
| 1989/10/20 | 1,460 | 1,490 | 1,440 | 1,460 | 539,000 |
| 1989/10/19 | 1,360 | 1,470 | 1,360 | 1,470 | 418,000 |
| 1989/10/18 | 1,370 | 1,420 | 1,370 | 1,380 | 179,000 |
| 1989/10/17 | 1,320 | 1,450 | 1,320 | 1,450 | 222,000 |
| 1989/10/16 | 1,340 | 1,360 | 1,330 | 1,340 | 69,000 |
| 1989/10/13 | 1,340 | 1,400 | 1,340 | 1,400 | 81,000 |
| 1989/10/12 | 1,360 | 1,370 | 1,350 | 1,370 | 103,000 |
| 1989/10/11 | 1,410 | 1,420 | 1,360 | 1,400 | 128,000 |
| 1989/10/09 | 1,430 | 1,440 | 1,410 | 1,420 | 160,000 |
| 1989/10/06 | 1,430 | 1,480 | 1,430 | 1,460 | 213,000 |
| 1989/10/05 | 1,490 | 1,530 | 1,480 | 1,490 | 1,098,000 |
| 1989/10/04 | 1,390 | 1,480 | 1,370 | 1,480 | 576,000 |
| 1989/10/03 | 1,440 | 1,450 | 1,410 | 1,410 | 408,000 |
| 1989/10/02 | 1,420 | 1,480 | 1,420 | 1,450 | 729,000 |
| 1989/09/29 | 1,410 | 1,450 | 1,390 | 1,450 | 504,000 |
| 1989/09/28 | 1,330 | 1,450 | 1,330 | 1,430 | 1,025,000 |
| 1989/09/27 | 1,340 | 1,360 | 1,310 | 1,320 | 308,000 |
| 1989/09/26 | 1,230 | 1,380 | 1,230 | 1,310 | 398,000 |
| 1989/09/25 | 1,230 | 1,230 | 1,200 | 1,230 | 219,000 |
| 1989/09/22 | 1,260 | 1,270 | 1,230 | 1,230 | 87,000 |
| 1989/09/21 | 1,230 | 1,270 | 1,230 | 1,260 | 216,000 |
| 1989/09/20 | 1,220 | 1,250 | 1,220 | 1,230 | 112,000 |
| 1989/09/19 | 1,260 | 1,270 | 1,240 | 1,240 | 142,000 |
| 1989/09/18 | 1,280 | 1,290 | 1,260 | 1,260 | 43,000 |
| 1989/09/14 | 1,280 | 1,300 | 1,270 | 1,280 | 97,000 |
| 1989/09/13 | 1,300 | 1,320 | 1,270 | 1,270 | 130,000 |
| 1989/09/12 | 1,320 | 1,370 | 1,310 | 1,310 | 316,000 |
| 1989/09/11 | 1,310 | 1,330 | 1,270 | 1,300 | 284,000 |
| 1989/09/08 | 1,380 | 1,410 | 1,290 | 1,340 | 902,000 |
| 1989/09/07 | 1,290 | 1,380 | 1,270 | 1,360 | 761,000 |
| 1989/09/06 | 1,310 | 1,310 | 1,250 | 1,250 | 260,000 |
| 1989/09/05 | 1,280 | 1,310 | 1,270 | 1,310 | 526,000 |
| 1989/09/04 | 1,350 | 1,350 | 1,300 | 1,320 | 742,000 |
| 1989/09/01 | 1,320 | 1,370 | 1,310 | 1,340 | 1,645,000 |
| 1989/08/31 | 1,290 | 1,340 | 1,270 | 1,340 | 1,843,000 |
| 1989/08/30 | 1,240 | 1,280 | 1,220 | 1,280 | 1,562,000 |
| 1989/08/29 | 1,170 | 1,220 | 1,160 | 1,220 | 902,000 |
| 1989/08/28 | 1,140 | 1,180 | 1,120 | 1,160 | 244,000 |
| 1989/08/25 | 1,140 | 1,150 | 1,130 | 1,130 | 164,000 |
| 1989/08/24 | 1,150 | 1,160 | 1,130 | 1,140 | 193,000 |
| 1989/08/23 | 1,170 | 1,180 | 1,130 | 1,150 | 1,188,000 |
| 1989/08/22 | 1,120 | 1,140 | 1,110 | 1,140 | 1,240,000 |
| 1989/08/21 | 1,050 | 1,100 | 1,040 | 1,100 | 327,000 |
| 1989/08/18 | 1,030 | 1,050 | 1,030 | 1,030 | 52,000 |
| 1989/08/17 | 1,050 | 1,050 | 1,010 | 1,020 | 30,000 |
| 1989/08/16 | 1,040 | 1,050 | 1,040 | 1,050 | 35,000 |
| 1989/08/15 | 1,050 | 1,050 | 1,020 | 1,040 | 26,000 |
| 1989/08/14 | 1,050 | 1,060 | 1,010 | 1,050 | 40,000 |
| 1989/08/11 | 1,020 | 1,050 | 1,010 | 1,050 | 49,000 |
| 1989/08/10 | 1,050 | 1,060 | 1,010 | 1,060 | 83,000 |
| 1989/08/09 | 1,050 | 1,060 | 1,050 | 1,050 | 42,000 |
| 1989/08/08 | 1,050 | 1,060 | 1,050 | 1,060 | 37,000 |
| 1989/08/07 | 1,030 | 1,050 | 1,030 | 1,050 | 33,000 |
| 1989/08/04 | 1,040 | 1,050 | 1,030 | 1,030 | 53,000 |
| 1989/08/03 | 1,050 | 1,050 | 1,030 | 1,030 | 17,000 |
| 1989/08/02 | 1,050 | 1,060 | 1,030 | 1,030 | 58,000 |
| 1989/08/01 | 1,060 | 1,060 | 1,040 | 1,050 | 109,000 |
| 1989/07/31 | 1,060 | 1,060 | 1,050 | 1,060 | 65,000 |
| 1989/07/28 | 1,050 | 1,070 | 1,050 | 1,060 | 94,000 |
| 1989/07/27 | 1,050 | 1,060 | 1,040 | 1,040 | 117,000 |
| 1989/07/26 | 1,030 | 1,060 | 1,030 | 1,060 | 89,000 |
| 1989/07/25 | 1,040 | 1,050 | 1,020 | 1,020 | 87,000 |
| 1989/07/24 | 1,030 | 1,040 | 1,010 | 1,040 | 42,000 |
| 1989/07/21 | 1,040 | 1,040 | 1,010 | 1,030 | 49,000 |
| 1989/07/20 | 1,040 | 1,050 | 1,040 | 1,040 | 93,000 |
| 1989/07/19 | 1,030 | 1,040 | 995 | 1,040 | 67,000 |
| 1989/07/18 | 1,030 | 1,040 | 1,020 | 1,020 | 58,000 |
| 1989/07/17 | 1,040 | 1,040 | 1,030 | 1,040 | 47,000 |
| 1989/07/14 | 1,040 | 1,050 | 1,040 | 1,040 | 45,000 |
| 1989/07/13 | 1,040 | 1,050 | 1,040 | 1,050 | 20,000 |
| 1989/07/12 | 1,030 | 1,060 | 1,030 | 1,040 | 62,000 |
| 1989/07/11 | 1,050 | 1,060 | 1,040 | 1,050 | 67,000 |
| 1989/07/10 | 1,070 | 1,070 | 1,040 | 1,050 | 70,000 |
| 1989/07/07 | 1,060 | 1,070 | 1,050 | 1,070 | 319,000 |
| 1989/07/06 | 1,060 | 1,070 | 1,040 | 1,050 | 155,000 |
| 1989/07/05 | 1,050 | 1,060 | 1,040 | 1,060 | 125,000 |
| 1989/07/04 | 1,040 | 1,050 | 1,030 | 1,050 | 191,000 |
| 1989/07/03 | 1,000 | 1,040 | 1,000 | 1,030 | 70,000 |
| 1989/06/30 | 1,060 | 1,060 | 1,020 | 1,030 | 216,000 |
| 1989/06/29 | 1,050 | 1,080 | 1,050 | 1,050 | 499,000 |
| 1989/06/28 | 1,010 | 1,020 | 980 | 1,010 | 156,000 |
| 1989/06/27 | 1,020 | 1,020 | 995 | 995 | 103,000 |
| 1989/06/26 | 1,020 | 1,020 | 1,000 | 1,020 | 46,000 |
| 1989/06/23 | 1,020 | 1,020 | 1,000 | 1,020 | 135,000 |
| 1989/06/22 | 1,010 | 1,020 | 1,010 | 1,020 | 83,000 |
| 1989/06/21 | 1,020 | 1,020 | 999 | 1,020 | 128,000 |
| 1989/06/20 | 980 | 1,020 | 970 | 1,020 | 102,000 |
| 1989/06/19 | 1,030 | 1,030 | 985 | 985 | 85,000 |
| 1989/06/16 | 1,010 | 1,030 | 980 | 1,010 | 286,000 |
| 1989/06/15 | 1,040 | 1,040 | 1,000 | 1,000 | 129,000 |
| 1989/06/14 | 1,050 | 1,050 | 1,000 | 1,030 | 88,000 |
| 1989/06/13 | 1,040 | 1,060 | 1,020 | 1,030 | 271,000 |
| 1989/06/12 | 1,060 | 1,060 | 1,030 | 1,050 | 198,000 |
| 1989/06/09 | 1,040 | 1,080 | 1,030 | 1,040 | 411,000 |
| 1989/06/08 | 1,040 | 1,040 | 1,020 | 1,030 | 187,000 |
| 1989/06/07 | 1,040 | 1,040 | 1,000 | 1,000 | 101,000 |
| 1989/06/06 | 1,030 | 1,030 | 1,000 | 1,010 | 164,000 |
| 1989/06/05 | 1,030 | 1,050 | 1,010 | 1,030 | 103,000 |
| 1989/06/02 | 1,040 | 1,050 | 998 | 998 | 238,000 |
| 1989/06/01 | 1,050 | 1,070 | 1,020 | 1,020 | 323,000 |
| 1989/05/31 | 1,100 | 1,100 | 1,030 | 1,030 | 988,000 |
| 1989/05/30 | 988 | 1,080 | 981 | 1,080 | 798,000 |
| 1989/05/29 | 982 | 989 | 978 | 980 | 28,000 |
| 1989/05/26 | 990 | 996 | 972 | 972 | 74,000 |
| 1989/05/25 | 990 | 1,000 | 971 | 971 | 194,000 |
| 1989/05/24 | 990 | 1,010 | 975 | 1,010 | 134,000 |
| 1989/05/23 | 975 | 990 | 966 | 990 | 167,000 |
| 1989/05/22 | 1,010 | 1,010 | 995 | 995 | 154,000 |
| 1989/05/19 | 1,040 | 1,040 | 1,000 | 1,000 | 457,000 |
| 1989/05/18 | 1,030 | 1,060 | 1,010 | 1,030 | 1,500,000 |
| 1989/05/17 | 980 | 1,050 | 978 | 1,010 | 2,057,000 |
| 1989/05/16 | 915 | 966 | 910 | 960 | 456,000 |
| 1989/05/15 | 910 | 915 | 905 | 905 | 42,000 |
| 1989/05/12 | 910 | 910 | 895 | 895 | 28,000 |
| 1989/05/11 | 910 | 910 | 897 | 910 | 32,000 |
| 1989/05/10 | 920 | 920 | 910 | 910 | 103,000 |
| 1989/05/09 | 918 | 918 | 910 | 910 | 30,000 |
| 1989/05/08 | 919 | 925 | 910 | 910 | 43,000 |
| 1989/05/02 | 912 | 923 | 911 | 915 | 58,000 |
| 1989/05/01 | 919 | 920 | 910 | 910 | 30,000 |
| 1989/04/28 | 924 | 925 | 912 | 912 | 17,000 |
| 1989/04/27 | 920 | 921 | 910 | 914 | 24,000 |
| 1989/04/26 | 900 | 910 | 895 | 910 | 11,000 |
| 1989/04/25 | 906 | 906 | 895 | 895 | 22,000 |
| 1989/04/24 | 911 | 915 | 906 | 906 | 17,000 |
| 1989/04/21 | 940 | 940 | 910 | 910 | 52,000 |
| 1989/04/20 | 945 | 949 | 930 | 930 | 117,000 |
| 1989/04/19 | 920 | 930 | 919 | 928 | 165,000 |
| 1989/04/18 | 919 | 919 | 910 | 918 | 36,000 |
| 1989/04/17 | 902 | 920 | 902 | 919 | 138,000 |
| 1989/04/14 | 905 | 905 | 901 | 901 | 48,000 |
| 1989/04/13 | 915 | 920 | 900 | 920 | 90,000 |
| 1989/04/12 | 930 | 930 | 905 | 905 | 143,000 |
| 1989/04/11 | 910 | 931 | 905 | 920 | 330,000 |
| 1989/04/10 | 880 | 892 | 880 | 890 | 114,000 |
| 1989/04/07 | 860 | 885 | 860 | 875 | 56,000 |
| 1989/04/06 | 870 | 875 | 870 | 870 | 37,000 |
| 1989/04/05 | 865 | 870 | 865 | 870 | 54,000 |
| 1989/04/04 | 869 | 880 | 865 | 865 | 65,000 |
| 1989/04/03 | 871 | 885 | 869 | 869 | 73,000 |
| 1989/03/31 | 886 | 886 | 871 | 871 | 57,000 |
| 1989/03/30 | 840 | 845 | 836 | 840 | 15,000 |
| 1989/03/29 | 815 | 845 | 815 | 845 | 12,000 |
| 1989/03/28 | 800 | 810 | 800 | 810 | 25,000 |
| 1989/03/27 | 808 | 815 | 790 | 801 | 23,000 |
| 1989/03/24 | 822 | 823 | 810 | 810 | 19,000 |
| 1989/03/23 | 828 | 828 | 825 | 825 | 21,000 |
| 1989/03/22 | 840 | 850 | 828 | 828 | 24,000 |
| 1989/03/20 | 859 | 859 | 830 | 830 | 50,000 |
| 1989/03/17 | 850 | 860 | 840 | 860 | 45,000 |
| 1989/03/16 | 871 | 871 | 842 | 845 | 28,000 |
| 1989/03/15 | 870 | 881 | 870 | 870 | 24,000 |
| 1989/03/14 | 880 | 880 | 872 | 880 | 53,000 |
| 1989/03/13 | 901 | 901 | 875 | 884 | 129,000 |
| 1989/03/10 | 901 | 921 | 900 | 900 | 676,000 |
| 1989/03/09 | 890 | 910 | 887 | 894 | 210,000 |
| 1989/03/08 | 850 | 880 | 848 | 875 | 110,000 |
| 1989/03/07 | 835 | 850 | 835 | 848 | 35,000 |
| 1989/03/06 | 848 | 848 | 835 | 835 | 7,000 |
| 1989/03/03 | 840 | 845 | 834 | 840 | 27,000 |
| 1989/03/02 | 820 | 825 | 820 | 825 | 4,000 |
| 1989/02/28 | 825 | 825 | 825 | 825 | 1,000 |
| 1989/02/27 | 805 | 810 | 805 | 805 | 10,000 |
| 1989/02/23 | 844 | 844 | 830 | 840 | 28,000 |
| 1989/02/22 | 850 | 850 | 840 | 840 | 45,000 |
| 1989/02/21 | 819 | 820 | 819 | 819 | 9,000 |
| 1989/02/20 | 793 | 793 | 793 | 793 | 1,000 |
| 1989/02/17 | 801 | 805 | 791 | 791 | 5,000 |
| 1989/02/16 | 804 | 825 | 801 | 801 | 18,000 |
| 1989/02/15 | 786 | 800 | 785 | 800 | 6,000 |
| 1989/02/14 | 806 | 806 | 782 | 782 | 18,000 |
| 1989/02/13 | 801 | 803 | 800 | 802 | 16,000 |
| 1989/02/10 | 830 | 830 | 809 | 809 | 11,000 |
| 1989/02/09 | 830 | 830 | 829 | 829 | 3,000 |
| 1989/02/08 | 836 | 836 | 829 | 829 | 11,000 |
| 1989/02/07 | 858 | 858 | 835 | 835 | 26,000 |
| 1989/02/06 | 847 | 870 | 847 | 858 | 20,000 |
| 1989/02/03 | 870 | 870 | 855 | 855 | 41,000 |
| 1989/02/02 | 841 | 865 | 840 | 855 | 81,000 |
| 1989/02/01 | 845 | 850 | 838 | 838 | 57,000 |
| 1989/01/31 | 841 | 841 | 835 | 838 | 17,000 |
| 1989/01/30 | 841 | 845 | 837 | 838 | 13,000 |
| 1989/01/28 | 847 | 848 | 831 | 831 | 32,000 |
| 1989/01/27 | 811 | 837 | 810 | 837 | 43,000 |
| 1989/01/26 | 811 | 811 | 811 | 811 | 3,000 |
| 1989/01/25 | 820 | 820 | 804 | 810 | 15,000 |
| 1989/01/24 | 814 | 827 | 802 | 827 | 59,000 |
| 1989/01/23 | 795 | 819 | 795 | 819 | 24,000 |
| 1989/01/20 | 790 | 790 | 781 | 785 | 10,000 |
| 1989/01/19 | 780 | 780 | 776 | 780 | 26,000 |
| 1989/01/18 | 790 | 795 | 775 | 785 | 43,000 |
| 1989/01/17 | 786 | 801 | 786 | 798 | 33,000 |
| 1989/01/13 | 771 | 785 | 770 | 785 | 20,000 |
| 1989/01/12 | 778 | 778 | 761 | 761 | 24,000 |
| 1989/01/11 | 760 | 770 | 760 | 770 | 13,000 |
| 1989/01/10 | 774 | 780 | 769 | 770 | 8,000 |
| 1989/01/09 | 776 | 777 | 776 | 777 | 12,000 |
| 1989/01/06 | 720 | 726 | 720 | 726 | 3,000 |
| 1989/01/05 | 713 | 721 | 713 | 720 | 5,000 |
| 1989/01/04 | 722 | 722 | 722 | 722 | 1,000 |