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 |
|---|---|---|---|---|---|
| 1990/12/28 | 765 | 765 | 765 | 765 | 2,000 |
| 1990/12/27 | 769 | 775 | 755 | 755 | 37,000 |
| 1990/12/25 | 709 | 710 | 705 | 710 | 22,000 |
| 1990/12/21 | 712 | 721 | 712 | 720 | 27,000 |
| 1990/12/20 | 785 | 785 | 741 | 741 | 23,000 |
| 1990/12/19 | 775 | 785 | 775 | 782 | 27,000 |
| 1990/12/18 | 780 | 790 | 775 | 775 | 37,000 |
| 1990/12/17 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/12/14 | 830 | 830 | 817 | 817 | 33,000 |
| 1990/12/13 | 830 | 835 | 817 | 817 | 36,000 |
| 1990/12/12 | 829 | 829 | 815 | 815 | 34,000 |
| 1990/12/11 | 794 | 799 | 790 | 799 | 26,000 |
| 1990/12/10 | 780 | 790 | 780 | 790 | 55,000 |
| 1990/12/07 | 730 | 760 | 730 | 750 | 63,000 |
| 1990/12/06 | 711 | 711 | 705 | 705 | 12,000 |
| 1990/12/05 | 710 | 710 | 700 | 702 | 22,000 |
| 1990/12/04 | 741 | 742 | 700 | 700 | 33,000 |
| 1990/12/03 | 738 | 740 | 738 | 740 | 62,000 |
| 1990/11/30 | 710 | 716 | 710 | 710 | 20,000 |
| 1990/11/29 | 770 | 770 | 725 | 740 | 15,000 |
| 1990/11/28 | 771 | 780 | 770 | 779 | 28,000 |
| 1990/11/27 | 800 | 800 | 771 | 771 | 23,000 |
| 1990/11/26 | 806 | 810 | 799 | 799 | 15,000 |
| 1990/11/22 | 787 | 796 | 785 | 796 | 48,000 |
| 1990/11/21 | 829 | 829 | 786 | 786 | 16,000 |
| 1990/11/20 | 839 | 840 | 830 | 830 | 15,000 |
| 1990/11/19 | 841 | 841 | 840 | 840 | 15,000 |
| 1990/11/16 | 840 | 840 | 829 | 831 | 28,000 |
| 1990/11/14 | 903 | 903 | 879 | 880 | 38,000 |
| 1990/11/13 | 870 | 900 | 870 | 900 | 34,000 |
| 1990/11/08 | 900 | 900 | 880 | 880 | 16,000 |
| 1990/11/07 | 940 | 940 | 930 | 930 | 24,000 |
| 1990/11/06 | 971 | 981 | 949 | 950 | 44,000 |
| 1990/11/05 | 976 | 1,000 | 976 | 981 | 61,000 |
| 1990/11/02 | 961 | 975 | 950 | 975 | 61,000 |
| 1990/11/01 | 1,030 | 1,030 | 958 | 958 | 110,000 |
| 1990/10/31 | 970 | 1,030 | 970 | 1,010 | 168,000 |
| 1990/10/30 | 950 | 965 | 950 | 965 | 37,000 |
| 1990/10/29 | 930 | 945 | 930 | 940 | 22,000 |
| 1990/10/26 | 970 | 970 | 945 | 946 | 53,000 |
| 1990/10/25 | 940 | 980 | 940 | 970 | 60,000 |
| 1990/10/24 | 930 | 940 | 920 | 930 | 90,000 |
| 1990/10/19 | 838 | 838 | 828 | 830 | 70,000 |
| 1990/10/18 | 795 | 810 | 785 | 788 | 45,000 |
| 1990/10/17 | 776 | 790 | 776 | 785 | 20,000 |
| 1990/10/16 | 789 | 790 | 779 | 785 | 46,000 |
| 1990/10/15 | 780 | 790 | 775 | 790 | 22,000 |
| 1990/10/12 | 800 | 800 | 770 | 770 | 29,000 |
| 1990/10/11 | 836 | 836 | 790 | 790 | 15,000 |
| 1990/10/09 | 830 | 846 | 820 | 836 | 19,000 |
| 1990/10/08 | 810 | 820 | 810 | 820 | 19,000 |
| 1990/10/05 | 771 | 800 | 770 | 800 | 12,000 |
| 1990/10/04 | 770 | 780 | 760 | 771 | 21,000 |
| 1990/10/03 | 780 | 780 | 780 | 780 | 17,000 |
| 1990/10/02 | 751 | 770 | 735 | 745 | 43,000 |
| 1990/09/26 | 883 | 885 | 870 | 870 | 56,000 |
| 1990/09/25 | 881 | 881 | 880 | 881 | 6,000 |
| 1990/09/21 | 880 | 880 | 880 | 880 | 42,000 |
| 1990/09/20 | 940 | 950 | 915 | 920 | 38,000 |
| 1990/09/19 | 958 | 959 | 935 | 935 | 73,000 |
| 1990/09/18 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 1990/09/17 | 991 | 1,000 | 990 | 1,000 | 9,000 |
| 1990/09/14 | 1,010 | 1,010 | 990 | 990 | 18,000 |
| 1990/09/13 | 1,020 | 1,050 | 1,010 | 1,020 | 28,000 |
| 1990/09/12 | 971 | 1,020 | 970 | 1,010 | 36,000 |
| 1990/09/11 | 961 | 961 | 956 | 956 | 36,000 |
| 1990/09/10 | 940 | 950 | 940 | 950 | 16,000 |
| 1990/09/07 | 959 | 960 | 925 | 925 | 51,000 |
| 1990/09/06 | 960 | 960 | 949 | 959 | 29,000 |
| 1990/09/05 | 989 | 989 | 950 | 950 | 56,000 |
| 1990/09/04 | 1,020 | 1,020 | 981 | 990 | 20,000 |
| 1990/09/03 | 1,020 | 1,030 | 1,000 | 1,030 | 33,000 |
| 1990/08/31 | 970 | 970 | 960 | 970 | 38,000 |
| 1990/08/30 | 950 | 961 | 950 | 955 | 53,000 |
| 1990/08/29 | 970 | 975 | 950 | 950 | 45,000 |
| 1990/08/28 | 955 | 970 | 951 | 955 | 74,000 |
| 1990/08/27 | 929 | 950 | 929 | 935 | 28,000 |
| 1990/08/24 | 910 | 921 | 900 | 910 | 110,000 |
| 1990/08/22 | 1,000 | 1,000 | 958 | 970 | 40,000 |
| 1990/08/21 | 1,030 | 1,030 | 1,010 | 1,010 | 30,000 |
| 1990/08/20 | 1,010 | 1,020 | 1,000 | 1,020 | 44,000 |
| 1990/08/17 | 1,050 | 1,060 | 1,000 | 1,020 | 29,000 |
| 1990/08/16 | 1,110 | 1,110 | 1,090 | 1,090 | 41,000 |
| 1990/08/15 | 1,060 | 1,090 | 1,060 | 1,090 | 65,000 |
| 1990/08/14 | 1,030 | 1,050 | 1,000 | 1,000 | 97,000 |
| 1990/08/13 | 1,120 | 1,120 | 1,050 | 1,050 | 58,000 |
| 1990/08/10 | 1,160 | 1,180 | 1,090 | 1,100 | 49,000 |
| 1990/08/09 | 1,140 | 1,220 | 1,140 | 1,160 | 71,000 |
| 1990/08/08 | 1,100 | 1,120 | 1,100 | 1,120 | 37,000 |
| 1990/08/07 | 1,060 | 1,130 | 1,060 | 1,080 | 69,000 |
| 1990/08/06 | 1,160 | 1,190 | 1,150 | 1,180 | 41,000 |
| 1990/08/03 | 1,270 | 1,270 | 1,210 | 1,230 | 50,000 |
| 1990/08/02 | 1,290 | 1,290 | 1,250 | 1,250 | 36,000 |
| 1990/08/01 | 1,300 | 1,300 | 1,270 | 1,300 | 44,000 |
| 1990/07/31 | 1,300 | 1,310 | 1,280 | 1,280 | 29,000 |
| 1990/07/30 | 1,300 | 1,300 | 1,280 | 1,280 | 22,000 |
| 1990/07/27 | 1,280 | 1,280 | 1,260 | 1,260 | 25,000 |
| 1990/07/26 | 1,340 | 1,340 | 1,260 | 1,300 | 36,000 |
| 1990/07/25 | 1,300 | 1,320 | 1,300 | 1,300 | 21,000 |
| 1990/07/24 | 1,290 | 1,290 | 1,260 | 1,280 | 60,000 |
| 1990/07/23 | 1,320 | 1,320 | 1,300 | 1,310 | 26,000 |
| 1990/07/20 | 1,360 | 1,360 | 1,300 | 1,320 | 116,000 |
| 1990/07/19 | 1,360 | 1,380 | 1,350 | 1,350 | 38,000 |
| 1990/07/18 | 1,380 | 1,390 | 1,350 | 1,360 | 39,000 |
| 1990/07/17 | 1,370 | 1,400 | 1,370 | 1,400 | 116,000 |
| 1990/07/16 | 1,330 | 1,380 | 1,330 | 1,360 | 157,000 |
| 1990/07/13 | 1,300 | 1,320 | 1,290 | 1,310 | 79,000 |
| 1990/07/12 | 1,300 | 1,300 | 1,260 | 1,280 | 54,000 |
| 1990/07/11 | 1,270 | 1,290 | 1,250 | 1,290 | 31,000 |
| 1990/07/10 | 1,270 | 1,270 | 1,250 | 1,260 | 59,000 |
| 1990/07/09 | 1,300 | 1,300 | 1,250 | 1,250 | 43,000 |
| 1990/07/06 | 1,360 | 1,360 | 1,300 | 1,300 | 41,000 |
| 1990/07/05 | 1,340 | 1,370 | 1,320 | 1,360 | 100,000 |
| 1990/07/04 | 1,280 | 1,320 | 1,280 | 1,320 | 76,000 |
| 1990/07/03 | 1,290 | 1,290 | 1,260 | 1,270 | 39,000 |
| 1990/07/02 | 1,270 | 1,280 | 1,270 | 1,270 | 10,000 |
| 1990/06/29 | 1,250 | 1,280 | 1,250 | 1,250 | 37,000 |
| 1990/06/28 | 1,240 | 1,250 | 1,230 | 1,230 | 52,000 |
| 1990/06/27 | 1,220 | 1,230 | 1,200 | 1,220 | 64,000 |
| 1990/06/26 | 1,190 | 1,230 | 1,190 | 1,230 | 40,000 |
| 1990/06/25 | 1,230 | 1,230 | 1,210 | 1,210 | 30,000 |
| 1990/06/22 | 1,240 | 1,240 | 1,200 | 1,240 | 27,000 |
| 1990/06/21 | 1,270 | 1,270 | 1,250 | 1,250 | 39,000 |
| 1990/06/20 | 1,260 | 1,280 | 1,250 | 1,250 | 45,000 |
| 1990/06/19 | 1,300 | 1,300 | 1,260 | 1,270 | 39,000 |
| 1990/06/18 | 1,320 | 1,330 | 1,300 | 1,300 | 20,000 |
| 1990/06/15 | 1,320 | 1,340 | 1,300 | 1,330 | 59,000 |
| 1990/06/14 | 1,330 | 1,350 | 1,300 | 1,340 | 57,000 |
| 1990/06/13 | 1,340 | 1,360 | 1,330 | 1,330 | 47,000 |
| 1990/06/12 | 1,380 | 1,380 | 1,330 | 1,330 | 76,000 |
| 1990/06/11 | 1,360 | 1,380 | 1,350 | 1,370 | 28,000 |
| 1990/06/08 | 1,380 | 1,380 | 1,360 | 1,360 | 68,000 |
| 1990/06/07 | 1,380 | 1,390 | 1,370 | 1,380 | 57,000 |
| 1990/06/06 | 1,390 | 1,400 | 1,350 | 1,400 | 45,000 |
| 1990/06/05 | 1,370 | 1,400 | 1,360 | 1,370 | 55,000 |
| 1990/06/04 | 1,390 | 1,400 | 1,380 | 1,380 | 40,000 |
| 1990/06/01 | 1,390 | 1,400 | 1,350 | 1,400 | 52,000 |
| 1990/05/31 | 1,330 | 1,390 | 1,330 | 1,380 | 96,000 |
| 1990/05/30 | 1,360 | 1,380 | 1,340 | 1,350 | 74,000 |
| 1990/05/29 | 1,380 | 1,390 | 1,350 | 1,360 | 45,000 |
| 1990/05/28 | 1,380 | 1,410 | 1,330 | 1,360 | 94,000 |
| 1990/05/25 | 1,430 | 1,430 | 1,380 | 1,400 | 44,000 |
| 1990/05/24 | 1,460 | 1,470 | 1,400 | 1,410 | 68,000 |
| 1990/05/23 | 1,430 | 1,460 | 1,430 | 1,440 | 91,000 |
| 1990/05/22 | 1,400 | 1,420 | 1,390 | 1,420 | 84,000 |
| 1990/05/21 | 1,400 | 1,410 | 1,360 | 1,360 | 47,000 |
| 1990/05/18 | 1,400 | 1,420 | 1,380 | 1,410 | 127,000 |
| 1990/05/17 | 1,460 | 1,500 | 1,410 | 1,430 | 122,000 |
| 1990/05/16 | 1,530 | 1,550 | 1,450 | 1,500 | 186,000 |
| 1990/05/15 | 1,460 | 1,580 | 1,450 | 1,520 | 489,000 |
| 1990/05/14 | 1,350 | 1,440 | 1,350 | 1,430 | 190,000 |
| 1990/05/11 | 1,310 | 1,350 | 1,310 | 1,330 | 116,000 |
| 1990/05/10 | 1,300 | 1,350 | 1,300 | 1,330 | 144,000 |
| 1990/05/09 | 1,250 | 1,320 | 1,250 | 1,280 | 224,000 |
| 1990/05/08 | 1,210 | 1,250 | 1,190 | 1,240 | 189,000 |
| 1990/05/07 | 1,140 | 1,190 | 1,130 | 1,170 | 106,000 |
| 1990/05/02 | 1,080 | 1,120 | 1,080 | 1,120 | 42,000 |
| 1990/05/01 | 1,080 | 1,100 | 1,070 | 1,070 | 51,000 |
| 1990/04/27 | 1,080 | 1,120 | 1,080 | 1,080 | 57,000 |
| 1990/04/26 | 1,060 | 1,060 | 1,040 | 1,050 | 49,000 |
| 1990/04/25 | 1,050 | 1,090 | 1,040 | 1,040 | 63,000 |
| 1990/04/24 | 1,060 | 1,070 | 1,020 | 1,050 | 40,000 |
| 1990/04/23 | 1,120 | 1,120 | 1,070 | 1,070 | 16,000 |
| 1990/04/20 | 1,120 | 1,130 | 1,090 | 1,100 | 69,000 |
| 1990/04/19 | 1,060 | 1,100 | 1,050 | 1,090 | 68,000 |
| 1990/04/18 | 1,090 | 1,090 | 1,050 | 1,050 | 21,000 |
| 1990/04/17 | 1,090 | 1,130 | 1,080 | 1,080 | 24,000 |
| 1990/04/16 | 1,120 | 1,120 | 1,080 | 1,090 | 49,000 |
| 1990/04/13 | 1,100 | 1,140 | 1,100 | 1,130 | 33,000 |
| 1990/04/12 | 1,190 | 1,190 | 1,100 | 1,140 | 96,000 |
| 1990/04/11 | 1,190 | 1,220 | 1,170 | 1,190 | 143,000 |
| 1990/04/10 | 1,070 | 1,240 | 1,070 | 1,170 | 283,000 |
| 1990/04/06 | 885 | 885 | 885 | 885 | 62,000 |
| 1990/04/04 | 1,030 | 1,050 | 949 | 950 | 147,000 |
| 1990/04/03 | 1,070 | 1,130 | 990 | 1,010 | 273,000 |
| 1990/04/02 | 1,160 | 1,160 | 1,010 | 1,060 | 271,000 |
| 1990/03/30 | 1,230 | 1,230 | 1,160 | 1,160 | 134,000 |
| 1990/03/29 | 1,390 | 1,390 | 1,290 | 1,290 | 114,000 |
| 1990/03/28 | 1,460 | 1,470 | 1,400 | 1,420 | 286,000 |
| 1990/03/27 | 1,300 | 1,400 | 1,300 | 1,400 | 187,000 |
| 1990/03/26 | 1,120 | 1,180 | 1,100 | 1,180 | 197,000 |
| 1990/03/23 | 1,070 | 1,120 | 978 | 1,000 | 503,000 |
| 1990/03/22 | 1,090 | 1,090 | 1,090 | 1,090 | 132,000 |
| 1990/03/20 | 1,290 | 1,290 | 1,290 | 1,290 | 46,000 |
| 1990/03/16 | 1,920 | 1,920 | 1,800 | 1,800 | 28,000 |
| 1990/03/15 | 1,950 | 1,950 | 1,900 | 1,900 | 19,000 |
| 1990/03/14 | 1,980 | 2,010 | 1,950 | 1,960 | 69,000 |
| 1990/03/13 | 2,060 | 2,060 | 2,000 | 2,000 | 5,000 |
| 1990/03/12 | 2,100 | 2,100 | 2,050 | 2,060 | 80,000 |
| 1990/03/09 | 2,100 | 2,140 | 2,070 | 2,070 | 123,000 |
| 1990/03/08 | 1,940 | 2,050 | 1,920 | 2,050 | 106,000 |
| 1990/03/07 | 2,000 | 2,000 | 1,960 | 1,970 | 47,000 |
| 1990/03/06 | 2,040 | 2,100 | 1,990 | 1,990 | 143,000 |
| 1990/03/05 | 2,100 | 2,100 | 1,980 | 2,000 | 212,000 |
| 1990/03/02 | 2,140 | 2,170 | 2,070 | 2,100 | 112,000 |
| 1990/03/01 | 2,190 | 2,200 | 2,100 | 2,100 | 80,000 |
| 1990/02/28 | 2,110 | 2,200 | 2,100 | 2,160 | 152,000 |
| 1990/02/27 | 2,000 | 2,140 | 2,000 | 2,090 | 194,000 |
| 1990/02/26 | 2,200 | 2,200 | 1,960 | 1,980 | 39,000 |
| 1990/02/23 | 2,220 | 2,230 | 2,160 | 2,200 | 65,000 |
| 1990/02/22 | 2,160 | 2,250 | 2,160 | 2,220 | 77,000 |
| 1990/02/21 | 2,270 | 2,300 | 2,200 | 2,200 | 226,000 |
| 1990/02/20 | 2,070 | 2,280 | 2,070 | 2,270 | 224,000 |
| 1990/02/19 | 2,140 | 2,140 | 2,060 | 2,100 | 36,000 |
| 1990/02/16 | 2,120 | 2,160 | 2,100 | 2,120 | 74,000 |
| 1990/02/15 | 2,090 | 2,140 | 2,060 | 2,130 | 68,000 |
| 1990/02/14 | 2,100 | 2,100 | 2,070 | 2,070 | 64,000 |
| 1990/02/13 | 2,120 | 2,140 | 2,050 | 2,060 | 42,000 |
| 1990/02/09 | 2,110 | 2,160 | 2,050 | 2,160 | 111,000 |
| 1990/02/08 | 2,130 | 2,140 | 2,090 | 2,090 | 47,000 |
| 1990/02/07 | 2,260 | 2,260 | 2,140 | 2,150 | 84,000 |
| 1990/02/06 | 2,140 | 2,260 | 2,130 | 2,260 | 188,000 |
| 1990/02/05 | 2,150 | 2,160 | 2,050 | 2,080 | 203,000 |
| 1990/02/02 | 2,230 | 2,230 | 2,140 | 2,160 | 140,000 |
| 1990/02/01 | 2,240 | 2,250 | 2,200 | 2,240 | 83,000 |
| 1990/01/31 | 2,240 | 2,320 | 2,220 | 2,230 | 138,000 |
| 1990/01/30 | 2,260 | 2,280 | 2,220 | 2,240 | 117,000 |
| 1990/01/29 | 2,230 | 2,280 | 2,180 | 2,270 | 276,000 |
| 1990/01/26 | 2,490 | 2,490 | 2,310 | 2,310 | 186,000 |
| 1990/01/25 | 2,380 | 2,540 | 2,340 | 2,450 | 490,000 |
| 1990/01/24 | 2,590 | 2,590 | 2,410 | 2,410 | 952,000 |
| 1990/01/23 | 2,450 | 2,610 | 2,430 | 2,550 | 1,550,000 |
| 1990/01/22 | 2,290 | 2,410 | 2,260 | 2,370 | 1,499,000 |
| 1990/01/19 | 2,200 | 2,340 | 2,200 | 2,270 | 1,029,000 |
| 1990/01/18 | 1,980 | 2,140 | 1,950 | 2,120 | 566,000 |
| 1990/01/17 | 1,960 | 1,980 | 1,930 | 1,950 | 150,000 |
| 1990/01/16 | 1,960 | 2,020 | 1,960 | 1,960 | 224,000 |
| 1990/01/12 | 1,940 | 2,050 | 1,920 | 2,030 | 781,000 |
| 1990/01/11 | 1,850 | 1,950 | 1,830 | 1,900 | 275,000 |
| 1990/01/10 | 1,840 | 1,850 | 1,810 | 1,850 | 103,000 |
| 1990/01/09 | 1,850 | 1,870 | 1,800 | 1,820 | 142,000 |
| 1990/01/08 | 1,910 | 1,920 | 1,800 | 1,840 | 91,000 |
| 1990/01/05 | 1,980 | 1,990 | 1,880 | 1,900 | 489,000 |
| 1990/01/04 | 1,880 | 1,950 | 1,860 | 1,950 | 463,000 |