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 |
---|---|---|---|---|---|
1991/12/30 | 736 | 750 | 736 | 750 | 18,000 |
1991/12/27 | 738 | 750 | 731 | 731 | 18,000 |
1991/12/26 | 746 | 746 | 730 | 730 | 17,000 |
1991/12/25 | 730 | 736 | 730 | 736 | 13,000 |
1991/12/24 | 760 | 760 | 730 | 730 | 11,000 |
1991/12/20 | 765 | 765 | 765 | 765 | 2,000 |
1991/12/19 | 788 | 788 | 778 | 778 | 3,000 |
1991/12/18 | 816 | 816 | 800 | 800 | 11,000 |
1991/12/17 | 820 | 840 | 816 | 830 | 29,000 |
1991/12/16 | 820 | 820 | 810 | 815 | 7,000 |
1991/12/13 | 790 | 810 | 790 | 810 | 38,000 |
1991/12/11 | 730 | 731 | 730 | 730 | 7,000 |
1991/12/10 | 733 | 733 | 720 | 720 | 14,000 |
1991/12/09 | 740 | 741 | 730 | 730 | 7,000 |
1991/12/05 | 742 | 742 | 735 | 740 | 14,000 |
1991/12/04 | 730 | 740 | 730 | 740 | 18,000 |
1991/11/28 | 791 | 791 | 780 | 780 | 5,000 |
1991/11/27 | 783 | 800 | 783 | 800 | 4,000 |
1991/11/25 | 773 | 773 | 773 | 773 | 2,000 |
1991/11/22 | 781 | 781 | 772 | 772 | 5,000 |
1991/11/21 | 780 | 780 | 771 | 780 | 11,000 |
1991/11/20 | 790 | 790 | 773 | 780 | 7,000 |
1991/11/19 | 810 | 810 | 790 | 790 | 9,000 |
1991/11/13 | 870 | 870 | 870 | 870 | 1,000 |
1991/11/12 | 880 | 880 | 870 | 870 | 13,000 |
1991/11/11 | 850 | 850 | 850 | 850 | 2,000 |
1991/11/08 | 845 | 845 | 840 | 840 | 3,000 |
1991/11/07 | 860 | 860 | 850 | 855 | 10,000 |
1991/11/06 | 860 | 860 | 855 | 855 | 3,000 |
1991/11/05 | 876 | 889 | 876 | 887 | 14,000 |
1991/11/01 | 872 | 875 | 872 | 874 | 10,000 |
1991/10/31 | 875 | 875 | 870 | 870 | 11,000 |
1991/10/30 | 869 | 880 | 869 | 873 | 12,000 |
1991/10/29 | 861 | 872 | 861 | 870 | 19,000 |
1991/10/28 | 870 | 870 | 860 | 861 | 31,000 |
1991/10/25 | 888 | 888 | 865 | 870 | 15,000 |
1991/10/24 | 900 | 900 | 890 | 890 | 28,000 |
1991/10/23 | 902 | 910 | 891 | 910 | 23,000 |
1991/10/22 | 901 | 930 | 891 | 922 | 28,000 |
1991/10/21 | 879 | 900 | 876 | 900 | 16,000 |
1991/10/18 | 850 | 850 | 850 | 850 | 2,000 |
1991/10/17 | 880 | 880 | 860 | 860 | 23,000 |
1991/10/16 | 825 | 855 | 825 | 855 | 73,000 |
1991/10/15 | 825 | 830 | 825 | 830 | 19,000 |
1991/10/14 | 859 | 859 | 830 | 840 | 28,000 |
1991/10/11 | 854 | 864 | 849 | 849 | 11,000 |
1991/10/09 | 880 | 880 | 851 | 851 | 10,000 |
1991/10/08 | 890 | 890 | 881 | 890 | 30,000 |
1991/10/07 | 917 | 917 | 900 | 900 | 8,000 |
1991/10/04 | 900 | 929 | 900 | 917 | 168,000 |
1991/10/03 | 880 | 890 | 870 | 890 | 30,000 |
1991/10/02 | 889 | 890 | 871 | 880 | 98,000 |
1991/10/01 | 825 | 890 | 825 | 890 | 59,000 |
1991/09/30 | 829 | 835 | 815 | 825 | 35,000 |
1991/09/27 | 796 | 829 | 791 | 829 | 43,000 |
1991/09/26 | 799 | 799 | 780 | 780 | 11,000 |
1991/09/25 | 800 | 800 | 789 | 800 | 47,000 |
1991/09/24 | 800 | 800 | 800 | 800 | 42,000 |
1991/09/20 | 820 | 820 | 790 | 820 | 69,000 |
1991/09/19 | 800 | 822 | 790 | 820 | 116,000 |
1991/09/18 | 770 | 780 | 750 | 780 | 23,000 |
1991/09/17 | 750 | 760 | 750 | 760 | 18,000 |
1991/09/13 | 712 | 730 | 711 | 720 | 62,000 |
1991/09/12 | 710 | 711 | 710 | 711 | 38,000 |
1991/09/11 | 710 | 710 | 700 | 710 | 27,000 |
1991/09/10 | 711 | 711 | 710 | 710 | 13,000 |
1991/09/09 | 720 | 720 | 711 | 711 | 17,000 |
1991/09/06 | 726 | 730 | 711 | 730 | 18,000 |
1991/09/05 | 710 | 725 | 710 | 725 | 10,000 |
1991/09/04 | 695 | 708 | 691 | 705 | 8,000 |
1991/09/03 | 680 | 695 | 680 | 691 | 12,000 |
1991/09/02 | 661 | 681 | 661 | 681 | 7,000 |
1991/08/30 | 660 | 660 | 660 | 660 | 2,000 |
1991/08/29 | 659 | 659 | 659 | 659 | 1,000 |
1991/08/28 | 660 | 660 | 650 | 650 | 8,000 |
1991/08/26 | 710 | 710 | 703 | 703 | 11,000 |
1991/08/23 | 710 | 710 | 710 | 710 | 5,000 |
1991/08/21 | 650 | 661 | 650 | 654 | 29,000 |
1991/08/20 | 650 | 654 | 625 | 650 | 51,000 |
1991/08/19 | 680 | 680 | 645 | 650 | 20,000 |
1991/08/16 | 702 | 710 | 690 | 690 | 25,000 |
1991/08/13 | 720 | 720 | 680 | 680 | 26,000 |
1991/08/12 | 720 | 720 | 710 | 710 | 6,000 |
1991/08/09 | 730 | 732 | 720 | 720 | 10,000 |
1991/08/08 | 745 | 745 | 730 | 730 | 12,000 |
1991/08/07 | 750 | 750 | 731 | 740 | 7,000 |
1991/08/06 | 769 | 769 | 750 | 750 | 17,000 |
1991/08/05 | 780 | 780 | 769 | 769 | 7,000 |
1991/08/02 | 797 | 797 | 779 | 779 | 12,000 |
1991/08/01 | 800 | 800 | 790 | 800 | 32,000 |
1991/07/30 | 750 | 770 | 750 | 770 | 16,000 |
1991/07/29 | 726 | 731 | 726 | 731 | 2,000 |
1991/07/26 | 730 | 730 | 720 | 725 | 23,000 |
1991/07/25 | 725 | 730 | 725 | 730 | 35,000 |
1991/07/24 | 730 | 730 | 720 | 727 | 25,000 |
1991/07/23 | 733 | 733 | 730 | 730 | 30,000 |
1991/07/22 | 750 | 750 | 744 | 744 | 6,000 |
1991/07/19 | 750 | 755 | 750 | 750 | 24,000 |
1991/07/18 | 770 | 770 | 755 | 760 | 60,000 |
1991/07/17 | 765 | 770 | 760 | 769 | 28,000 |
1991/07/16 | 755 | 765 | 755 | 765 | 61,000 |
1991/07/15 | 760 | 761 | 750 | 752 | 34,000 |
1991/07/12 | 750 | 750 | 740 | 740 | 47,000 |
1991/07/11 | 727 | 740 | 726 | 730 | 66,000 |
1991/07/10 | 711 | 731 | 711 | 731 | 24,000 |
1991/07/09 | 681 | 691 | 654 | 691 | 65,000 |
1991/07/08 | 721 | 721 | 671 | 671 | 18,000 |
1991/07/05 | 745 | 746 | 720 | 721 | 27,000 |
1991/07/04 | 775 | 775 | 741 | 741 | 18,000 |
1991/07/03 | 800 | 800 | 775 | 775 | 37,000 |
1991/07/02 | 804 | 805 | 800 | 801 | 24,000 |
1991/07/01 | 799 | 803 | 792 | 800 | 27,000 |
1991/06/28 | 780 | 781 | 778 | 779 | 26,000 |
1991/06/27 | 786 | 796 | 780 | 780 | 15,000 |
1991/06/26 | 803 | 803 | 800 | 800 | 23,000 |
1991/06/25 | 780 | 790 | 766 | 766 | 36,000 |
1991/06/24 | 810 | 810 | 791 | 791 | 20,000 |
1991/06/21 | 825 | 827 | 821 | 826 | 9,000 |
1991/06/20 | 821 | 821 | 820 | 820 | 29,000 |
1991/06/19 | 830 | 830 | 820 | 820 | 12,000 |
1991/06/18 | 870 | 872 | 850 | 850 | 21,000 |
1991/06/17 | 860 | 865 | 855 | 865 | 21,000 |
1991/06/14 | 841 | 852 | 840 | 851 | 33,000 |
1991/06/13 | 835 | 836 | 825 | 835 | 18,000 |
1991/06/12 | 855 | 855 | 835 | 835 | 16,000 |
1991/06/11 | 820 | 836 | 820 | 835 | 14,000 |
1991/06/10 | 840 | 840 | 825 | 826 | 16,000 |
1991/06/07 | 840 | 841 | 831 | 840 | 22,000 |
1991/06/06 | 859 | 859 | 841 | 850 | 18,000 |
1991/06/05 | 880 | 880 | 870 | 870 | 2,000 |
1991/06/04 | 882 | 882 | 880 | 880 | 25,000 |
1991/06/03 | 881 | 890 | 881 | 881 | 18,000 |
1991/05/31 | 861 | 890 | 860 | 881 | 42,000 |
1991/05/30 | 850 | 860 | 850 | 860 | 27,000 |
1991/05/29 | 860 | 860 | 860 | 860 | 11,000 |
1991/05/28 | 875 | 875 | 865 | 865 | 11,000 |
1991/05/27 | 895 | 895 | 875 | 875 | 15,000 |
1991/05/24 | 895 | 895 | 861 | 895 | 25,000 |
1991/05/23 | 880 | 898 | 870 | 895 | 13,000 |
1991/05/22 | 885 | 900 | 885 | 900 | 12,000 |
1991/05/21 | 890 | 890 | 875 | 880 | 32,000 |
1991/05/20 | 900 | 900 | 890 | 890 | 18,000 |
1991/05/17 | 888 | 900 | 888 | 900 | 28,000 |
1991/05/16 | 914 | 914 | 893 | 898 | 27,000 |
1991/05/15 | 915 | 915 | 905 | 915 | 22,000 |
1991/05/14 | 930 | 934 | 920 | 920 | 35,000 |
1991/05/13 | 950 | 950 | 935 | 936 | 33,000 |
1991/05/10 | 941 | 945 | 940 | 942 | 36,000 |
1991/05/09 | 935 | 941 | 935 | 936 | 24,000 |
1991/05/08 | 941 | 948 | 941 | 941 | 16,000 |
1991/05/07 | 941 | 950 | 941 | 950 | 16,000 |
1991/05/02 | 955 | 955 | 949 | 950 | 58,000 |
1991/05/01 | 931 | 961 | 931 | 955 | 44,000 |
1991/04/30 | 932 | 940 | 932 | 934 | 12,000 |
1991/04/26 | 951 | 952 | 931 | 931 | 54,000 |
1991/04/25 | 970 | 976 | 935 | 940 | 57,000 |
1991/04/24 | 976 | 976 | 960 | 962 | 38,000 |
1991/04/23 | 990 | 990 | 970 | 980 | 37,000 |
1991/04/22 | 983 | 990 | 981 | 981 | 54,000 |
1991/04/19 | 990 | 1,010 | 980 | 980 | 46,000 |
1991/04/18 | 1,020 | 1,020 | 999 | 1,010 | 47,000 |
1991/04/17 | 1,010 | 1,030 | 1,010 | 1,010 | 77,000 |
1991/04/16 | 1,050 | 1,060 | 985 | 985 | 157,000 |
1991/04/15 | 1,050 | 1,100 | 1,030 | 1,040 | 317,000 |
1991/04/12 | 981 | 1,050 | 980 | 1,050 | 379,000 |
1991/04/11 | 955 | 985 | 950 | 971 | 80,000 |
1991/04/10 | 940 | 965 | 932 | 965 | 44,000 |
1991/04/09 | 950 | 950 | 933 | 936 | 43,000 |
1991/04/08 | 936 | 943 | 936 | 941 | 64,000 |
1991/04/05 | 970 | 970 | 952 | 955 | 9,000 |
1991/04/04 | 970 | 980 | 970 | 980 | 10,000 |
1991/04/03 | 950 | 990 | 950 | 990 | 35,000 |
1991/04/02 | 938 | 950 | 938 | 950 | 11,000 |
1991/04/01 | 970 | 970 | 930 | 930 | 30,000 |
1991/03/29 | 980 | 980 | 960 | 962 | 16,000 |
1991/03/28 | 980 | 980 | 960 | 971 | 33,000 |
1991/03/27 | 1,010 | 1,010 | 980 | 980 | 28,000 |
1991/03/26 | 1,030 | 1,030 | 1,000 | 1,000 | 49,000 |
1991/03/25 | 1,020 | 1,050 | 1,000 | 1,000 | 46,000 |
1991/03/22 | 1,030 | 1,050 | 1,020 | 1,020 | 55,000 |
1991/03/20 | 1,030 | 1,040 | 1,010 | 1,030 | 138,000 |
1991/03/19 | 1,020 | 1,090 | 1,000 | 1,060 | 385,000 |
1991/03/18 | 1,020 | 1,020 | 1,000 | 1,000 | 193,000 |
1991/03/15 | 960 | 1,010 | 960 | 972 | 534,000 |
1991/03/14 | 915 | 959 | 915 | 950 | 243,000 |
1991/03/13 | 900 | 920 | 900 | 915 | 26,000 |
1991/03/12 | 910 | 920 | 905 | 910 | 54,000 |
1991/03/11 | 900 | 910 | 900 | 901 | 28,000 |
1991/03/08 | 880 | 890 | 880 | 880 | 23,000 |
1991/03/07 | 880 | 880 | 870 | 880 | 28,000 |
1991/03/06 | 895 | 895 | 871 | 885 | 18,000 |
1991/03/05 | 888 | 890 | 873 | 885 | 42,000 |
1991/03/04 | 900 | 900 | 899 | 899 | 4,000 |
1991/03/01 | 916 | 920 | 910 | 910 | 56,000 |
1991/02/28 | 900 | 910 | 899 | 910 | 128,000 |
1991/02/27 | 890 | 900 | 890 | 890 | 44,000 |
1991/02/26 | 895 | 900 | 890 | 900 | 86,000 |
1991/02/25 | 880 | 880 | 869 | 875 | 46,000 |
1991/02/22 | 890 | 905 | 885 | 890 | 51,000 |
1991/02/21 | 920 | 920 | 888 | 900 | 42,000 |
1991/02/20 | 931 | 940 | 920 | 920 | 91,000 |
1991/02/19 | 940 | 964 | 921 | 921 | 199,000 |
1991/02/18 | 910 | 920 | 910 | 920 | 162,000 |
1991/02/15 | 875 | 875 | 846 | 850 | 85,000 |
1991/02/14 | 855 | 890 | 855 | 879 | 142,000 |
1991/02/13 | 830 | 841 | 822 | 835 | 97,000 |
1991/02/12 | 815 | 828 | 815 | 828 | 137,000 |
1991/02/08 | 800 | 810 | 785 | 785 | 119,000 |
1991/02/07 | 716 | 751 | 712 | 750 | 138,000 |
1991/02/06 | 697 | 721 | 697 | 706 | 73,000 |
1991/02/05 | 658 | 680 | 658 | 676 | 46,000 |
1991/02/04 | 621 | 648 | 621 | 648 | 21,000 |
1991/02/01 | 630 | 630 | 620 | 620 | 15,000 |
1991/01/31 | 650 | 650 | 631 | 631 | 53,000 |
1991/01/30 | 626 | 640 | 620 | 640 | 41,000 |
1991/01/29 | 634 | 634 | 625 | 626 | 19,000 |
1991/01/28 | 641 | 641 | 628 | 628 | 28,000 |
1991/01/25 | 630 | 635 | 630 | 635 | 15,000 |
1991/01/24 | 633 | 635 | 620 | 628 | 43,000 |
1991/01/23 | 670 | 670 | 635 | 635 | 20,000 |
1991/01/22 | 700 | 700 | 685 | 685 | 15,000 |
1991/01/21 | 700 | 705 | 698 | 700 | 17,000 |
1991/01/18 | 716 | 716 | 705 | 710 | 56,000 |
1991/01/17 | 699 | 706 | 680 | 706 | 47,000 |
1991/01/16 | 701 | 701 | 700 | 700 | 22,000 |
1991/01/14 | 730 | 740 | 720 | 740 | 33,000 |
1991/01/11 | 700 | 720 | 700 | 720 | 17,000 |
1991/01/10 | 702 | 709 | 700 | 706 | 19,000 |
1991/01/09 | 705 | 705 | 698 | 702 | 16,000 |
1991/01/08 | 705 | 710 | 705 | 705 | 23,000 |
1991/01/07 | 725 | 725 | 705 | 705 | 12,000 |
1991/01/04 | 727 | 727 | 715 | 715 | 16,000 |