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 |
---|---|---|---|---|---|
1992/12/30 | 540 | 540 | 539 | 540 | 21,000 |
1992/12/29 | 526 | 540 | 526 | 540 | 18,000 |
1992/12/28 | 550 | 550 | 526 | 526 | 36,000 |
1992/12/25 | 537 | 537 | 521 | 521 | 41,000 |
1992/12/24 | 532 | 537 | 531 | 531 | 24,000 |
1992/12/22 | 532 | 539 | 532 | 534 | 22,000 |
1992/12/21 | 549 | 549 | 539 | 540 | 7,000 |
1992/12/18 | 526 | 544 | 526 | 531 | 29,000 |
1992/12/17 | 550 | 553 | 535 | 535 | 12,000 |
1992/12/16 | 536 | 554 | 536 | 540 | 11,000 |
1992/12/15 | 540 | 540 | 536 | 536 | 13,000 |
1992/12/14 | 559 | 559 | 550 | 550 | 24,000 |
1992/12/11 | 540 | 543 | 540 | 543 | 17,000 |
1992/12/10 | 541 | 565 | 541 | 565 | 55,000 |
1992/12/09 | 536 | 541 | 536 | 540 | 18,000 |
1992/12/08 | 540 | 540 | 531 | 535 | 11,000 |
1992/12/07 | 549 | 555 | 544 | 550 | 7,000 |
1992/12/04 | 535 | 535 | 520 | 530 | 90,000 |
1992/12/03 | 560 | 564 | 542 | 542 | 75,000 |
1992/12/02 | 560 | 570 | 556 | 556 | 61,000 |
1992/12/01 | 570 | 585 | 560 | 570 | 113,000 |
1992/11/30 | 570 | 574 | 556 | 574 | 71,000 |
1992/11/27 | 564 | 570 | 555 | 567 | 105,000 |
1992/11/26 | 550 | 579 | 550 | 574 | 129,000 |
1992/11/25 | 525 | 545 | 525 | 544 | 63,000 |
1992/11/24 | 530 | 536 | 530 | 535 | 13,000 |
1992/11/20 | 515 | 530 | 507 | 526 | 124,000 |
1992/11/19 | 544 | 544 | 505 | 505 | 133,000 |
1992/11/18 | 514 | 535 | 506 | 534 | 150,000 |
1992/11/17 | 525 | 525 | 515 | 516 | 16,000 |
1992/11/16 | 551 | 551 | 526 | 530 | 19,000 |
1992/11/13 | 535 | 551 | 531 | 551 | 53,000 |
1992/11/12 | 550 | 554 | 540 | 545 | 76,000 |
1992/11/11 | 543 | 550 | 540 | 540 | 38,000 |
1992/11/10 | 530 | 545 | 530 | 533 | 33,000 |
1992/11/09 | 545 | 550 | 530 | 530 | 46,000 |
1992/11/06 | 536 | 578 | 536 | 575 | 129,000 |
1992/11/05 | 526 | 537 | 526 | 526 | 24,000 |
1992/11/04 | 523 | 533 | 523 | 533 | 32,000 |
1992/11/02 | 550 | 559 | 548 | 553 | 21,000 |
1992/10/30 | 566 | 570 | 555 | 555 | 28,000 |
1992/10/29 | 560 | 565 | 560 | 565 | 47,000 |
1992/10/28 | 565 | 567 | 560 | 565 | 37,000 |
1992/10/27 | 586 | 586 | 565 | 565 | 3,000 |
1992/10/26 | 594 | 594 | 589 | 589 | 12,000 |
1992/10/23 | 565 | 588 | 565 | 585 | 32,000 |
1992/10/22 | 560 | 560 | 557 | 557 | 8,000 |
1992/10/21 | 565 | 565 | 555 | 555 | 10,000 |
1992/10/20 | 560 | 560 | 555 | 555 | 23,000 |
1992/10/19 | 581 | 581 | 560 | 560 | 32,000 |
1992/10/16 | 595 | 600 | 585 | 585 | 19,000 |
1992/10/15 | 581 | 605 | 581 | 605 | 28,000 |
1992/10/14 | 593 | 605 | 593 | 593 | 34,000 |
1992/10/13 | 604 | 604 | 595 | 595 | 22,000 |
1992/10/12 | 610 | 610 | 600 | 605 | 41,000 |
1992/10/09 | 598 | 604 | 581 | 604 | 69,000 |
1992/10/08 | 596 | 604 | 590 | 590 | 95,000 |
1992/10/07 | 635 | 640 | 606 | 606 | 444,000 |
1992/10/06 | 545 | 625 | 545 | 625 | 348,000 |
1992/10/05 | 550 | 552 | 540 | 552 | 19,000 |
1992/10/02 | 537 | 537 | 530 | 530 | 3,000 |
1992/10/01 | 551 | 551 | 547 | 547 | 20,000 |
1992/09/30 | 561 | 570 | 550 | 550 | 30,000 |
1992/09/29 | 584 | 584 | 561 | 561 | 27,000 |
1992/09/28 | 589 | 594 | 580 | 590 | 78,000 |
1992/09/25 | 571 | 590 | 570 | 590 | 42,000 |
1992/09/24 | 562 | 570 | 562 | 565 | 31,000 |
1992/09/22 | 569 | 569 | 561 | 565 | 18,000 |
1992/09/21 | 554 | 570 | 554 | 555 | 25,000 |
1992/09/18 | 560 | 562 | 550 | 552 | 39,000 |
1992/09/17 | 565 | 570 | 560 | 565 | 36,000 |
1992/09/16 | 591 | 591 | 565 | 570 | 29,000 |
1992/09/14 | 600 | 605 | 590 | 597 | 49,000 |
1992/09/11 | 600 | 614 | 580 | 580 | 112,000 |
1992/09/10 | 560 | 610 | 560 | 595 | 245,000 |
1992/09/09 | 535 | 555 | 530 | 555 | 61,000 |
1992/09/08 | 540 | 540 | 530 | 535 | 57,000 |
1992/09/07 | 530 | 545 | 530 | 536 | 44,000 |
1992/09/04 | 540 | 556 | 540 | 540 | 63,000 |
1992/09/03 | 520 | 530 | 500 | 530 | 67,000 |
1992/09/02 | 535 | 535 | 520 | 520 | 80,000 |
1992/09/01 | 535 | 555 | 532 | 535 | 78,000 |
1992/08/31 | 540 | 545 | 520 | 530 | 182,000 |
1992/08/28 | 530 | 561 | 530 | 530 | 167,000 |
1992/08/27 | 480 | 540 | 480 | 540 | 175,000 |
1992/08/26 | 485 | 485 | 479 | 480 | 59,000 |
1992/08/25 | 490 | 490 | 480 | 490 | 71,000 |
1992/08/24 | 475 | 515 | 470 | 490 | 139,000 |
1992/08/21 | 435 | 470 | 435 | 470 | 111,000 |
1992/08/20 | 420 | 435 | 410 | 435 | 76,000 |
1992/08/19 | 420 | 420 | 419 | 420 | 7,000 |
1992/08/18 | 430 | 430 | 420 | 420 | 3,000 |
1992/08/17 | 415 | 430 | 415 | 430 | 12,000 |
1992/08/14 | 382 | 415 | 382 | 415 | 17,000 |
1992/08/13 | 381 | 383 | 381 | 382 | 7,000 |
1992/08/12 | 410 | 410 | 380 | 380 | 63,000 |
1992/08/11 | 420 | 420 | 395 | 400 | 82,000 |
1992/08/10 | 450 | 450 | 430 | 430 | 76,000 |
1992/08/07 | 488 | 488 | 470 | 470 | 34,000 |
1992/08/06 | 483 | 490 | 483 | 488 | 11,000 |
1992/08/05 | 498 | 498 | 482 | 482 | 17,000 |
1992/08/04 | 490 | 495 | 490 | 493 | 9,000 |
1992/08/03 | 501 | 501 | 495 | 495 | 23,000 |
1992/07/31 | 500 | 502 | 499 | 500 | 29,000 |
1992/07/30 | 495 | 500 | 494 | 500 | 24,000 |
1992/07/29 | 520 | 520 | 491 | 495 | 34,000 |
1992/07/28 | 506 | 514 | 500 | 500 | 17,000 |
1992/07/27 | 546 | 546 | 514 | 514 | 30,000 |
1992/07/24 | 516 | 516 | 506 | 516 | 12,000 |
1992/07/23 | 500 | 506 | 490 | 506 | 25,000 |
1992/07/22 | 522 | 522 | 495 | 495 | 46,000 |
1992/07/21 | 512 | 522 | 502 | 522 | 33,000 |
1992/07/20 | 550 | 550 | 522 | 522 | 16,000 |
1992/07/17 | 560 | 560 | 550 | 550 | 33,000 |
1992/07/16 | 560 | 565 | 560 | 561 | 17,000 |
1992/07/15 | 578 | 578 | 570 | 570 | 35,000 |
1992/07/14 | 580 | 580 | 580 | 580 | 3,000 |
1992/07/13 | 580 | 580 | 575 | 576 | 54,000 |
1992/07/10 | 587 | 588 | 576 | 576 | 58,000 |
1992/07/09 | 591 | 596 | 585 | 586 | 35,000 |
1992/07/08 | 599 | 600 | 595 | 595 | 8,000 |
1992/07/07 | 610 | 610 | 600 | 600 | 24,000 |
1992/07/06 | 610 | 615 | 610 | 611 | 24,000 |
1992/07/03 | 610 | 610 | 600 | 610 | 12,000 |
1992/07/02 | 582 | 620 | 582 | 620 | 41,000 |
1992/07/01 | 570 | 580 | 555 | 580 | 28,000 |
1992/06/30 | 570 | 580 | 570 | 575 | 13,000 |
1992/06/29 | 593 | 593 | 570 | 570 | 21,000 |
1992/06/26 | 600 | 600 | 580 | 585 | 37,000 |
1992/06/25 | 570 | 574 | 565 | 574 | 17,000 |
1992/06/24 | 585 | 585 | 575 | 575 | 16,000 |
1992/06/23 | 596 | 605 | 596 | 605 | 8,000 |
1992/06/22 | 624 | 624 | 595 | 595 | 4,000 |
1992/06/19 | 595 | 614 | 595 | 614 | 17,000 |
1992/06/18 | 574 | 595 | 569 | 595 | 22,000 |
1992/06/17 | 650 | 650 | 600 | 600 | 35,000 |
1992/06/16 | 654 | 655 | 651 | 651 | 27,000 |
1992/06/15 | 685 | 685 | 675 | 675 | 4,000 |
1992/06/12 | 704 | 704 | 675 | 675 | 39,000 |
1992/06/11 | 685 | 685 | 685 | 685 | 2,000 |
1992/06/10 | 674 | 692 | 674 | 675 | 7,000 |
1992/06/09 | 631 | 675 | 631 | 675 | 25,000 |
1992/06/08 | 660 | 660 | 650 | 650 | 13,000 |
1992/06/05 | 685 | 685 | 675 | 675 | 33,000 |
1992/06/04 | 695 | 695 | 695 | 695 | 5,000 |
1992/06/03 | 708 | 708 | 695 | 695 | 15,000 |
1992/06/02 | 725 | 729 | 710 | 718 | 35,000 |
1992/06/01 | 730 | 730 | 715 | 715 | 30,000 |
1992/05/29 | 675 | 720 | 675 | 720 | 43,000 |
1992/05/28 | 680 | 687 | 675 | 685 | 28,000 |
1992/05/27 | 708 | 708 | 686 | 687 | 88,000 |
1992/05/26 | 720 | 720 | 701 | 718 | 54,000 |
1992/05/25 | 727 | 727 | 710 | 710 | 53,000 |
1992/05/22 | 741 | 741 | 711 | 730 | 92,000 |
1992/05/21 | 750 | 750 | 735 | 745 | 104,000 |
1992/05/20 | 739 | 759 | 711 | 753 | 201,000 |
1992/05/19 | 748 | 779 | 731 | 736 | 777,000 |
1992/05/18 | 676 | 738 | 676 | 731 | 465,000 |
1992/05/15 | 675 | 680 | 654 | 656 | 196,000 |
1992/05/14 | 620 | 690 | 620 | 683 | 279,000 |
1992/05/13 | 618 | 618 | 601 | 610 | 37,000 |
1992/05/12 | 630 | 630 | 620 | 620 | 73,000 |
1992/05/11 | 586 | 600 | 585 | 600 | 55,000 |
1992/05/08 | 563 | 569 | 555 | 565 | 30,000 |
1992/05/07 | 541 | 570 | 537 | 569 | 67,000 |
1992/05/06 | 517 | 540 | 517 | 540 | 65,000 |
1992/05/01 | 500 | 520 | 500 | 511 | 37,000 |
1992/04/30 | 500 | 500 | 495 | 500 | 51,000 |
1992/04/28 | 508 | 508 | 495 | 495 | 55,000 |
1992/04/27 | 509 | 509 | 508 | 508 | 29,000 |
1992/04/24 | 500 | 503 | 495 | 495 | 39,000 |
1992/04/23 | 485 | 495 | 485 | 490 | 31,000 |
1992/04/22 | 491 | 495 | 480 | 485 | 40,000 |
1992/04/21 | 510 | 510 | 496 | 496 | 49,000 |
1992/04/20 | 540 | 540 | 520 | 520 | 16,000 |
1992/04/17 | 550 | 560 | 540 | 540 | 45,000 |
1992/04/16 | 540 | 551 | 531 | 541 | 52,000 |
1992/04/15 | 520 | 530 | 520 | 530 | 26,000 |
1992/04/14 | 505 | 505 | 481 | 500 | 45,000 |
1992/04/13 | 505 | 515 | 500 | 500 | 70,000 |
1992/04/10 | 458 | 485 | 458 | 485 | 45,000 |
1992/04/09 | 455 | 465 | 455 | 460 | 68,000 |
1992/04/08 | 500 | 500 | 499 | 499 | 8,000 |
1992/04/07 | 523 | 524 | 510 | 512 | 65,000 |
1992/04/06 | 516 | 529 | 511 | 523 | 40,000 |
1992/04/03 | 510 | 525 | 506 | 506 | 156,000 |
1992/03/31 | 650 | 661 | 650 | 650 | 19,000 |
1992/03/30 | 657 | 657 | 650 | 650 | 8,000 |
1992/03/27 | 677 | 677 | 677 | 677 | 2,000 |
1992/03/26 | 687 | 687 | 677 | 677 | 14,000 |
1992/03/25 | 701 | 701 | 680 | 680 | 9,000 |
1992/03/24 | 711 | 711 | 701 | 701 | 20,000 |
1992/03/23 | 701 | 716 | 701 | 710 | 25,000 |
1992/03/19 | 656 | 701 | 656 | 701 | 67,000 |
1992/03/18 | 670 | 675 | 651 | 651 | 58,000 |
1992/03/17 | 685 | 685 | 660 | 660 | 11,000 |
1992/03/16 | 710 | 710 | 685 | 685 | 16,000 |
1992/03/13 | 717 | 717 | 710 | 710 | 6,000 |
1992/03/12 | 705 | 718 | 700 | 717 | 48,000 |
1992/03/11 | 713 | 713 | 695 | 695 | 25,000 |
1992/03/10 | 709 | 709 | 705 | 705 | 6,000 |
1992/03/09 | 713 | 713 | 710 | 710 | 10,000 |
1992/03/06 | 730 | 730 | 710 | 715 | 21,000 |
1992/03/05 | 731 | 745 | 730 | 730 | 9,000 |
1992/03/04 | 721 | 721 | 720 | 720 | 15,000 |
1992/03/03 | 741 | 748 | 720 | 720 | 25,000 |
1992/03/02 | 750 | 751 | 738 | 738 | 10,000 |
1992/02/28 | 737 | 737 | 737 | 737 | 12,000 |
1992/02/27 | 744 | 750 | 737 | 737 | 22,000 |
1992/02/26 | 745 | 745 | 739 | 744 | 13,000 |
1992/02/25 | 731 | 731 | 731 | 731 | 8,000 |
1992/02/24 | 737 | 737 | 725 | 725 | 11,000 |
1992/02/21 | 723 | 740 | 723 | 740 | 18,000 |
1992/02/20 | 724 | 724 | 724 | 724 | 10,000 |
1992/02/19 | 726 | 726 | 725 | 726 | 18,000 |
1992/02/18 | 728 | 728 | 728 | 728 | 1,000 |
1992/02/17 | 732 | 738 | 730 | 732 | 29,000 |
1992/02/14 | 737 | 748 | 732 | 732 | 12,000 |
1992/02/13 | 732 | 745 | 732 | 745 | 36,000 |
1992/02/12 | 735 | 735 | 732 | 732 | 45,000 |
1992/02/10 | 732 | 735 | 732 | 735 | 5,000 |
1992/02/07 | 735 | 746 | 735 | 740 | 11,000 |
1992/02/06 | 730 | 735 | 730 | 735 | 15,000 |
1992/02/05 | 725 | 725 | 718 | 720 | 9,000 |
1992/02/04 | 715 | 730 | 715 | 730 | 26,000 |
1992/02/03 | 730 | 731 | 724 | 724 | 25,000 |
1992/01/31 | 692 | 720 | 691 | 720 | 76,000 |
1992/01/30 | 689 | 695 | 682 | 690 | 25,000 |
1992/01/29 | 690 | 701 | 685 | 690 | 51,000 |
1992/01/28 | 690 | 690 | 690 | 690 | 15,000 |
1992/01/27 | 700 | 700 | 700 | 700 | 6,000 |
1992/01/24 | 705 | 705 | 680 | 680 | 11,000 |
1992/01/23 | 695 | 700 | 695 | 695 | 30,000 |
1992/01/22 | 690 | 690 | 681 | 690 | 22,000 |
1992/01/21 | 695 | 695 | 690 | 690 | 26,000 |
1992/01/20 | 700 | 705 | 690 | 695 | 36,000 |
1992/01/17 | 700 | 700 | 700 | 700 | 26,000 |
1992/01/16 | 735 | 735 | 727 | 730 | 49,000 |
1992/01/14 | 735 | 735 | 735 | 735 | 14,000 |
1992/01/13 | 747 | 747 | 735 | 735 | 22,000 |
1992/01/10 | 737 | 737 | 737 | 737 | 1,000 |
1992/01/09 | 738 | 738 | 735 | 735 | 5,000 |
1992/01/08 | 756 | 756 | 754 | 754 | 3,000 |
1992/01/07 | 757 | 759 | 757 | 759 | 14,000 |
1992/01/06 | 752 | 757 | 752 | 756 | 10,000 |