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 |
---|---|---|---|---|---|
1993/12/30 | 514 | 515 | 509 | 515 | 30,000 |
1993/12/29 | 518 | 518 | 508 | 509 | 82,000 |
1993/12/28 | 511 | 514 | 505 | 508 | 100,000 |
1993/12/27 | 535 | 535 | 520 | 522 | 63,000 |
1993/12/24 | 525 | 525 | 511 | 525 | 82,000 |
1993/12/22 | 513 | 529 | 513 | 525 | 24,000 |
1993/12/21 | 527 | 527 | 511 | 511 | 57,000 |
1993/12/20 | 550 | 554 | 530 | 530 | 44,000 |
1993/12/17 | 550 | 550 | 545 | 550 | 83,000 |
1993/12/16 | 545 | 550 | 523 | 540 | 111,000 |
1993/12/15 | 524 | 535 | 520 | 535 | 27,000 |
1993/12/14 | 538 | 540 | 512 | 512 | 52,000 |
1993/12/13 | 540 | 540 | 533 | 535 | 52,000 |
1993/12/10 | 510 | 540 | 510 | 537 | 43,000 |
1993/12/09 | 521 | 529 | 520 | 520 | 11,000 |
1993/12/08 | 506 | 506 | 505 | 505 | 5,000 |
1993/12/07 | 511 | 520 | 500 | 500 | 13,000 |
1993/12/06 | 538 | 538 | 525 | 526 | 18,000 |
1993/12/03 | 533 | 533 | 521 | 521 | 54,000 |
1993/12/02 | 540 | 575 | 533 | 533 | 101,000 |
1993/12/01 | 490 | 493 | 490 | 493 | 16,000 |
1993/11/30 | 470 | 476 | 470 | 475 | 58,000 |
1993/11/29 | 490 | 490 | 462 | 470 | 124,000 |
1993/11/26 | 520 | 520 | 500 | 500 | 149,000 |
1993/11/25 | 512 | 520 | 510 | 510 | 58,000 |
1993/11/24 | 520 | 522 | 510 | 512 | 73,000 |
1993/11/22 | 559 | 559 | 525 | 525 | 78,000 |
1993/11/19 | 549 | 554 | 549 | 549 | 14,000 |
1993/11/18 | 540 | 555 | 540 | 550 | 10,000 |
1993/11/17 | 550 | 556 | 548 | 548 | 13,000 |
1993/11/16 | 530 | 538 | 530 | 538 | 13,000 |
1993/11/15 | 570 | 570 | 530 | 530 | 40,000 |
1993/11/12 | 551 | 561 | 551 | 560 | 58,000 |
1993/11/11 | 514 | 528 | 514 | 528 | 56,000 |
1993/11/10 | 510 | 530 | 510 | 530 | 38,000 |
1993/11/09 | 555 | 555 | 525 | 530 | 61,000 |
1993/11/08 | 560 | 560 | 540 | 545 | 36,000 |
1993/11/05 | 571 | 571 | 560 | 560 | 86,000 |
1993/11/04 | 621 | 621 | 595 | 595 | 66,000 |
1993/11/02 | 625 | 625 | 611 | 611 | 17,000 |
1993/11/01 | 615 | 615 | 614 | 614 | 10,000 |
1993/10/29 | 620 | 625 | 614 | 615 | 30,000 |
1993/10/28 | 621 | 625 | 621 | 625 | 29,000 |
1993/10/27 | 630 | 630 | 614 | 621 | 107,000 |
1993/10/26 | 660 | 660 | 610 | 610 | 87,000 |
1993/10/25 | 665 | 675 | 665 | 665 | 45,000 |
1993/10/22 | 666 | 670 | 665 | 670 | 19,000 |
1993/10/21 | 670 | 675 | 665 | 665 | 49,000 |
1993/10/20 | 671 | 671 | 670 | 670 | 15,000 |
1993/10/19 | 675 | 680 | 670 | 670 | 14,000 |
1993/10/18 | 680 | 680 | 680 | 680 | 17,000 |
1993/10/15 | 688 | 689 | 680 | 684 | 58,000 |
1993/10/14 | 690 | 690 | 687 | 690 | 13,000 |
1993/10/13 | 705 | 705 | 687 | 687 | 13,000 |
1993/10/12 | 730 | 730 | 697 | 697 | 23,000 |
1993/10/08 | 700 | 700 | 697 | 700 | 10,000 |
1993/10/07 | 707 | 707 | 700 | 700 | 9,000 |
1993/10/06 | 697 | 708 | 697 | 707 | 14,000 |
1993/10/05 | 702 | 703 | 692 | 694 | 44,000 |
1993/10/04 | 710 | 710 | 702 | 702 | 7,000 |
1993/10/01 | 706 | 710 | 706 | 710 | 17,000 |
1993/09/30 | 706 | 706 | 701 | 706 | 16,000 |
1993/09/29 | 704 | 705 | 700 | 705 | 23,000 |
1993/09/28 | 701 | 714 | 701 | 714 | 18,000 |
1993/09/27 | 700 | 710 | 700 | 701 | 25,000 |
1993/09/24 | 726 | 729 | 708 | 710 | 39,000 |
1993/09/22 | 730 | 730 | 706 | 706 | 30,000 |
1993/09/21 | 730 | 740 | 729 | 730 | 39,000 |
1993/09/20 | 731 | 731 | 730 | 730 | 21,000 |
1993/09/17 | 733 | 737 | 730 | 730 | 18,000 |
1993/09/16 | 740 | 740 | 735 | 735 | 5,000 |
1993/09/14 | 750 | 750 | 744 | 744 | 13,000 |
1993/09/13 | 759 | 759 | 748 | 750 | 50,000 |
1993/09/10 | 730 | 749 | 730 | 749 | 25,000 |
1993/09/09 | 740 | 740 | 731 | 731 | 15,000 |
1993/09/08 | 740 | 740 | 731 | 740 | 53,000 |
1993/09/07 | 740 | 745 | 735 | 740 | 245,000 |
1993/09/06 | 740 | 742 | 735 | 742 | 80,000 |
1993/09/03 | 748 | 750 | 740 | 740 | 152,000 |
1993/09/02 | 758 | 759 | 750 | 750 | 81,000 |
1993/09/01 | 770 | 770 | 759 | 760 | 149,000 |
1993/08/31 | 778 | 778 | 768 | 770 | 57,000 |
1993/08/30 | 780 | 780 | 760 | 780 | 29,000 |
1993/08/27 | 786 | 790 | 770 | 775 | 170,000 |
1993/08/26 | 762 | 787 | 762 | 776 | 38,000 |
1993/08/25 | 765 | 765 | 759 | 765 | 26,000 |
1993/08/24 | 768 | 785 | 765 | 770 | 15,000 |
1993/08/23 | 796 | 796 | 772 | 775 | 38,000 |
1993/08/20 | 787 | 787 | 774 | 777 | 14,000 |
1993/08/19 | 800 | 800 | 770 | 777 | 31,000 |
1993/08/18 | 805 | 805 | 787 | 790 | 136,000 |
1993/08/17 | 770 | 810 | 770 | 809 | 205,000 |
1993/08/16 | 761 | 761 | 750 | 751 | 27,000 |
1993/08/13 | 760 | 762 | 758 | 761 | 18,000 |
1993/08/12 | 768 | 773 | 758 | 765 | 36,000 |
1993/08/11 | 733 | 738 | 731 | 738 | 87,000 |
1993/08/10 | 736 | 736 | 733 | 735 | 14,000 |
1993/08/09 | 730 | 742 | 727 | 731 | 22,000 |
1993/08/06 | 730 | 739 | 727 | 727 | 57,000 |
1993/08/05 | 751 | 751 | 740 | 740 | 28,000 |
1993/08/04 | 749 | 750 | 747 | 747 | 13,000 |
1993/08/03 | 751 | 760 | 750 | 750 | 38,000 |
1993/08/02 | 772 | 772 | 750 | 750 | 33,000 |
1993/07/30 | 779 | 779 | 752 | 752 | 36,000 |
1993/07/29 | 750 | 778 | 750 | 778 | 55,000 |
1993/07/28 | 750 | 758 | 750 | 753 | 20,000 |
1993/07/27 | 750 | 760 | 750 | 760 | 25,000 |
1993/07/26 | 760 | 760 | 743 | 744 | 42,000 |
1993/07/23 | 768 | 769 | 759 | 760 | 48,000 |
1993/07/22 | 769 | 773 | 768 | 768 | 23,000 |
1993/07/21 | 768 | 775 | 768 | 770 | 34,000 |
1993/07/20 | 771 | 776 | 768 | 769 | 25,000 |
1993/07/19 | 794 | 794 | 781 | 781 | 61,000 |
1993/07/16 | 800 | 805 | 786 | 805 | 59,000 |
1993/07/15 | 790 | 808 | 790 | 799 | 100,000 |
1993/07/14 | 797 | 800 | 791 | 799 | 86,000 |
1993/07/13 | 788 | 799 | 778 | 798 | 61,000 |
1993/07/12 | 788 | 788 | 774 | 775 | 44,000 |
1993/07/09 | 770 | 790 | 770 | 774 | 90,000 |
1993/07/08 | 783 | 794 | 771 | 771 | 89,000 |
1993/07/07 | 775 | 795 | 775 | 795 | 180,000 |
1993/07/06 | 781 | 790 | 776 | 780 | 100,000 |
1993/07/05 | 789 | 799 | 785 | 785 | 105,000 |
1993/07/02 | 790 | 805 | 785 | 799 | 249,000 |
1993/07/01 | 769 | 788 | 769 | 785 | 277,000 |
1993/06/30 | 780 | 810 | 775 | 776 | 362,000 |
1993/06/29 | 826 | 849 | 780 | 790 | 1,245,000 |
1993/06/28 | 798 | 826 | 791 | 817 | 1,031,000 |
1993/06/25 | 706 | 760 | 706 | 760 | 264,000 |
1993/06/24 | 700 | 705 | 691 | 691 | 16,000 |
1993/06/23 | 700 | 705 | 678 | 678 | 44,000 |
1993/06/22 | 672 | 690 | 672 | 690 | 79,000 |
1993/06/21 | 701 | 701 | 670 | 670 | 110,000 |
1993/06/18 | 730 | 730 | 718 | 725 | 68,000 |
1993/06/17 | 730 | 730 | 700 | 720 | 60,000 |
1993/06/16 | 709 | 737 | 700 | 735 | 150,000 |
1993/06/15 | 785 | 785 | 731 | 749 | 155,000 |
1993/06/14 | 794 | 794 | 775 | 775 | 325,000 |
1993/06/11 | 750 | 780 | 750 | 774 | 459,000 |
1993/06/10 | 736 | 736 | 702 | 707 | 67,000 |
1993/06/08 | 735 | 750 | 735 | 735 | 105,000 |
1993/06/07 | 745 | 750 | 735 | 735 | 53,000 |
1993/06/04 | 758 | 759 | 741 | 744 | 143,000 |
1993/06/03 | 714 | 768 | 710 | 758 | 474,000 |
1993/06/02 | 705 | 710 | 697 | 710 | 112,000 |
1993/06/01 | 708 | 708 | 685 | 685 | 111,000 |
1993/05/31 | 710 | 710 | 698 | 701 | 127,000 |
1993/05/28 | 700 | 710 | 692 | 710 | 270,000 |
1993/05/27 | 680 | 690 | 675 | 686 | 290,000 |
1993/05/26 | 655 | 670 | 655 | 670 | 119,000 |
1993/05/25 | 650 | 660 | 641 | 655 | 78,000 |
1993/05/24 | 651 | 651 | 645 | 649 | 65,000 |
1993/05/21 | 640 | 647 | 640 | 641 | 58,000 |
1993/05/20 | 640 | 640 | 631 | 631 | 27,000 |
1993/05/19 | 642 | 642 | 630 | 635 | 26,000 |
1993/05/18 | 643 | 645 | 639 | 642 | 82,000 |
1993/05/17 | 643 | 647 | 641 | 646 | 13,000 |
1993/05/14 | 655 | 658 | 642 | 643 | 67,000 |
1993/05/13 | 652 | 660 | 650 | 655 | 110,000 |
1993/05/12 | 667 | 667 | 650 | 652 | 185,000 |
1993/05/11 | 665 | 670 | 650 | 657 | 276,000 |
1993/05/10 | 645 | 664 | 640 | 655 | 338,000 |
1993/05/07 | 615 | 640 | 615 | 635 | 147,000 |
1993/05/06 | 625 | 625 | 611 | 615 | 99,000 |
1993/04/30 | 605 | 615 | 605 | 615 | 91,000 |
1993/04/28 | 605 | 605 | 597 | 597 | 104,000 |
1993/04/27 | 590 | 599 | 580 | 595 | 66,000 |
1993/04/26 | 595 | 597 | 590 | 593 | 34,000 |
1993/04/23 | 583 | 583 | 574 | 580 | 32,000 |
1993/04/22 | 600 | 600 | 588 | 588 | 32,000 |
1993/04/21 | 596 | 603 | 591 | 592 | 46,000 |
1993/04/20 | 615 | 615 | 600 | 600 | 87,000 |
1993/04/19 | 621 | 621 | 610 | 611 | 82,000 |
1993/04/16 | 629 | 635 | 611 | 611 | 387,000 |
1993/04/15 | 593 | 616 | 592 | 611 | 255,000 |
1993/04/14 | 586 | 598 | 586 | 592 | 62,000 |
1993/04/13 | 580 | 595 | 570 | 595 | 83,000 |
1993/04/12 | 598 | 598 | 570 | 575 | 52,000 |
1993/04/09 | 574 | 594 | 574 | 588 | 37,000 |
1993/04/08 | 590 | 590 | 571 | 571 | 28,000 |
1993/04/07 | 588 | 600 | 580 | 590 | 92,000 |
1993/04/06 | 585 | 590 | 579 | 580 | 59,000 |
1993/04/05 | 600 | 600 | 583 | 585 | 83,000 |
1993/04/02 | 600 | 626 | 595 | 600 | 333,000 |
1993/04/01 | 550 | 595 | 550 | 594 | 169,000 |
1993/03/31 | 561 | 565 | 551 | 552 | 40,000 |
1993/03/30 | 570 | 570 | 551 | 560 | 46,000 |
1993/03/29 | 555 | 575 | 555 | 569 | 96,000 |
1993/03/26 | 541 | 555 | 540 | 555 | 109,000 |
1993/03/25 | 545 | 545 | 540 | 540 | 23,000 |
1993/03/24 | 545 | 545 | 540 | 544 | 23,000 |
1993/03/23 | 544 | 550 | 539 | 545 | 81,000 |
1993/03/22 | 535 | 535 | 535 | 535 | 14,000 |
1993/03/19 | 540 | 545 | 530 | 530 | 37,000 |
1993/03/18 | 550 | 550 | 538 | 540 | 69,000 |
1993/03/17 | 525 | 530 | 525 | 530 | 30,000 |
1993/03/16 | 520 | 529 | 516 | 523 | 60,000 |
1993/03/15 | 510 | 519 | 507 | 519 | 81,000 |
1993/03/12 | 510 | 510 | 504 | 510 | 59,000 |
1993/03/11 | 490 | 499 | 490 | 499 | 39,000 |
1993/03/10 | 505 | 505 | 495 | 495 | 41,000 |
1993/03/09 | 520 | 520 | 501 | 501 | 143,000 |
1993/03/08 | 482 | 510 | 482 | 510 | 43,000 |
1993/03/05 | 490 | 490 | 481 | 481 | 18,000 |
1993/03/04 | 491 | 495 | 491 | 491 | 9,000 |
1993/03/03 | 500 | 510 | 500 | 500 | 12,000 |
1993/03/02 | 492 | 500 | 491 | 500 | 8,000 |
1993/03/01 | 504 | 504 | 491 | 491 | 20,000 |
1993/02/26 | 510 | 510 | 503 | 504 | 29,000 |
1993/02/25 | 502 | 505 | 500 | 501 | 37,000 |
1993/02/24 | 509 | 510 | 502 | 502 | 29,000 |
1993/02/23 | 509 | 520 | 509 | 509 | 10,000 |
1993/02/22 | 509 | 520 | 509 | 509 | 12,000 |
1993/02/19 | 530 | 530 | 528 | 529 | 6,000 |
1993/02/18 | 540 | 550 | 531 | 540 | 36,000 |
1993/02/17 | 530 | 540 | 526 | 526 | 12,000 |
1993/02/16 | 568 | 568 | 544 | 545 | 99,000 |
1993/02/15 | 525 | 560 | 525 | 560 | 119,000 |
1993/02/12 | 531 | 531 | 521 | 521 | 29,000 |
1993/02/10 | 510 | 510 | 506 | 506 | 9,000 |
1993/02/09 | 522 | 522 | 502 | 502 | 7,000 |
1993/02/08 | 511 | 525 | 507 | 525 | 25,000 |
1993/02/05 | 502 | 515 | 502 | 507 | 26,000 |
1993/02/04 | 502 | 515 | 501 | 501 | 37,000 |
1993/02/03 | 510 | 515 | 501 | 501 | 51,000 |
1993/02/02 | 510 | 515 | 502 | 510 | 12,000 |
1993/02/01 | 510 | 510 | 500 | 501 | 10,000 |
1993/01/29 | 502 | 520 | 501 | 510 | 11,000 |
1993/01/28 | 480 | 488 | 480 | 488 | 17,000 |
1993/01/27 | 480 | 480 | 475 | 478 | 26,000 |
1993/01/26 | 490 | 490 | 480 | 480 | 26,000 |
1993/01/25 | 485 | 485 | 480 | 481 | 16,000 |
1993/01/22 | 486 | 486 | 481 | 486 | 6,000 |
1993/01/21 | 495 | 495 | 481 | 485 | 12,000 |
1993/01/20 | 500 | 500 | 500 | 500 | 5,000 |
1993/01/19 | 495 | 500 | 495 | 495 | 21,000 |
1993/01/18 | 495 | 495 | 495 | 495 | 17,000 |
1993/01/14 | 501 | 501 | 500 | 500 | 25,000 |
1993/01/13 | 517 | 518 | 501 | 501 | 23,000 |
1993/01/12 | 540 | 540 | 516 | 516 | 21,000 |
1993/01/11 | 519 | 520 | 516 | 516 | 13,000 |
1993/01/08 | 522 | 522 | 516 | 519 | 20,000 |
1993/01/07 | 521 | 525 | 521 | 522 | 9,000 |
1993/01/06 | 520 | 520 | 520 | 520 | 23,000 |
1993/01/05 | 523 | 523 | 520 | 520 | 17,000 |
1993/01/04 | 538 | 538 | 521 | 525 | 9,000 |