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 |
---|---|---|---|---|---|
1994/12/30 | 643 | 643 | 625 | 640 | 31,000 |
1994/12/29 | 625 | 649 | 620 | 649 | 31,000 |
1994/12/28 | 646 | 650 | 645 | 645 | 78,000 |
1994/12/27 | 634 | 646 | 626 | 646 | 91,000 |
1994/12/26 | 645 | 645 | 625 | 634 | 92,000 |
1994/12/22 | 600 | 619 | 600 | 615 | 88,000 |
1994/12/21 | 600 | 600 | 600 | 600 | 14,000 |
1994/12/20 | 600 | 600 | 591 | 600 | 19,000 |
1994/12/19 | 596 | 610 | 596 | 609 | 28,000 |
1994/12/16 | 600 | 617 | 595 | 596 | 46,000 |
1994/12/15 | 598 | 600 | 584 | 600 | 44,000 |
1994/12/14 | 595 | 599 | 583 | 583 | 19,000 |
1994/12/13 | 611 | 611 | 585 | 600 | 48,000 |
1994/12/12 | 619 | 619 | 608 | 608 | 53,000 |
1994/12/09 | 607 | 609 | 607 | 609 | 19,000 |
1994/12/08 | 618 | 618 | 607 | 610 | 43,000 |
1994/12/07 | 625 | 625 | 602 | 618 | 18,000 |
1994/12/06 | 611 | 618 | 606 | 618 | 19,000 |
1994/12/05 | 612 | 630 | 612 | 616 | 64,000 |
1994/12/02 | 615 | 622 | 600 | 600 | 40,000 |
1994/12/01 | 603 | 616 | 600 | 600 | 55,000 |
1994/11/30 | 595 | 623 | 591 | 591 | 59,000 |
1994/11/29 | 580 | 585 | 575 | 575 | 58,000 |
1994/11/28 | 590 | 590 | 570 | 570 | 155,000 |
1994/11/25 | 586 | 598 | 570 | 570 | 174,000 |
1994/11/24 | 616 | 616 | 596 | 596 | 107,000 |
1994/11/22 | 633 | 633 | 626 | 626 | 37,000 |
1994/11/21 | 634 | 634 | 633 | 633 | 12,000 |
1994/11/18 | 644 | 645 | 633 | 633 | 7,000 |
1994/11/17 | 645 | 645 | 634 | 634 | 23,000 |
1994/11/16 | 641 | 644 | 632 | 635 | 22,000 |
1994/11/15 | 644 | 644 | 631 | 631 | 13,000 |
1994/11/14 | 650 | 650 | 630 | 630 | 45,000 |
1994/11/11 | 636 | 640 | 626 | 640 | 45,000 |
1994/11/10 | 633 | 634 | 626 | 626 | 50,000 |
1994/11/09 | 650 | 670 | 627 | 658 | 64,000 |
1994/11/08 | 649 | 650 | 640 | 650 | 40,000 |
1994/11/07 | 650 | 656 | 646 | 650 | 24,000 |
1994/11/04 | 666 | 666 | 650 | 660 | 39,000 |
1994/11/02 | 656 | 656 | 646 | 646 | 61,000 |
1994/11/01 | 668 | 668 | 651 | 651 | 26,000 |
1994/10/31 | 660 | 668 | 658 | 663 | 30,000 |
1994/10/28 | 662 | 663 | 658 | 660 | 34,000 |
1994/10/27 | 666 | 671 | 666 | 668 | 43,000 |
1994/10/26 | 690 | 690 | 665 | 665 | 16,000 |
1994/10/25 | 666 | 685 | 666 | 671 | 27,000 |
1994/10/24 | 670 | 676 | 660 | 676 | 32,000 |
1994/10/21 | 678 | 685 | 666 | 670 | 26,000 |
1994/10/20 | 705 | 705 | 678 | 688 | 37,000 |
1994/10/19 | 706 | 715 | 690 | 690 | 27,000 |
1994/10/18 | 729 | 729 | 704 | 720 | 23,000 |
1994/10/17 | 727 | 727 | 710 | 720 | 28,000 |
1994/10/14 | 724 | 730 | 704 | 730 | 133,000 |
1994/10/13 | 695 | 725 | 694 | 720 | 167,000 |
1994/10/12 | 693 | 694 | 665 | 693 | 54,000 |
1994/10/11 | 684 | 696 | 679 | 692 | 45,000 |
1994/10/07 | 659 | 695 | 659 | 694 | 107,000 |
1994/10/06 | 651 | 670 | 637 | 669 | 92,000 |
1994/10/05 | 632 | 659 | 631 | 657 | 48,000 |
1994/10/04 | 648 | 648 | 631 | 631 | 30,000 |
1994/10/03 | 639 | 649 | 631 | 649 | 17,000 |
1994/09/30 | 650 | 659 | 631 | 659 | 42,000 |
1994/09/29 | 625 | 660 | 625 | 660 | 49,000 |
1994/09/28 | 630 | 630 | 626 | 626 | 35,000 |
1994/09/27 | 647 | 647 | 625 | 640 | 37,000 |
1994/09/26 | 658 | 660 | 651 | 660 | 47,000 |
1994/09/22 | 640 | 659 | 639 | 657 | 58,000 |
1994/09/21 | 627 | 640 | 626 | 640 | 70,000 |
1994/09/20 | 620 | 624 | 611 | 620 | 353,000 |
1994/09/19 | 630 | 630 | 620 | 620 | 77,000 |
1994/09/16 | 660 | 663 | 630 | 640 | 74,000 |
1994/09/14 | 670 | 671 | 663 | 663 | 43,000 |
1994/09/13 | 698 | 698 | 670 | 674 | 46,000 |
1994/09/12 | 690 | 702 | 680 | 702 | 31,000 |
1994/09/09 | 680 | 690 | 680 | 680 | 38,000 |
1994/09/08 | 666 | 685 | 664 | 678 | 51,000 |
1994/09/07 | 681 | 681 | 663 | 663 | 79,000 |
1994/09/06 | 696 | 703 | 680 | 680 | 44,000 |
1994/09/05 | 685 | 700 | 681 | 693 | 49,000 |
1994/09/02 | 685 | 691 | 681 | 681 | 68,000 |
1994/09/01 | 695 | 709 | 685 | 685 | 121,000 |
1994/08/31 | 691 | 705 | 690 | 690 | 92,000 |
1994/08/30 | 704 | 704 | 690 | 690 | 84,000 |
1994/08/29 | 719 | 719 | 700 | 701 | 54,000 |
1994/08/26 | 712 | 720 | 705 | 710 | 33,000 |
1994/08/25 | 729 | 742 | 710 | 720 | 58,000 |
1994/08/24 | 700 | 730 | 700 | 730 | 48,000 |
1994/08/23 | 691 | 710 | 690 | 710 | 59,000 |
1994/08/22 | 719 | 719 | 690 | 690 | 96,000 |
1994/08/19 | 723 | 723 | 712 | 718 | 88,000 |
1994/08/18 | 731 | 740 | 725 | 725 | 65,000 |
1994/08/17 | 729 | 730 | 723 | 727 | 65,000 |
1994/08/16 | 724 | 733 | 724 | 725 | 37,000 |
1994/08/15 | 723 | 732 | 723 | 724 | 32,000 |
1994/08/12 | 736 | 744 | 724 | 724 | 55,000 |
1994/08/11 | 724 | 727 | 722 | 726 | 52,000 |
1994/08/10 | 731 | 739 | 730 | 734 | 53,000 |
1994/08/09 | 730 | 740 | 730 | 731 | 39,000 |
1994/08/08 | 746 | 750 | 727 | 730 | 83,000 |
1994/08/05 | 752 | 760 | 745 | 746 | 76,000 |
1994/08/04 | 742 | 767 | 742 | 761 | 122,000 |
1994/08/03 | 735 | 749 | 735 | 738 | 76,000 |
1994/08/02 | 735 | 750 | 735 | 735 | 71,000 |
1994/08/01 | 726 | 750 | 726 | 736 | 87,000 |
1994/07/29 | 752 | 757 | 735 | 735 | 146,000 |
1994/07/28 | 752 | 756 | 730 | 750 | 235,000 |
1994/07/27 | 759 | 780 | 758 | 762 | 367,000 |
1994/07/26 | 731 | 759 | 725 | 750 | 221,000 |
1994/07/25 | 753 | 763 | 730 | 735 | 233,000 |
1994/07/22 | 786 | 795 | 773 | 773 | 182,000 |
1994/07/21 | 802 | 810 | 783 | 791 | 339,000 |
1994/07/20 | 829 | 830 | 810 | 810 | 514,000 |
1994/07/19 | 793 | 831 | 783 | 819 | 1,326,000 |
1994/07/18 | 788 | 794 | 780 | 794 | 176,000 |
1994/07/15 | 795 | 800 | 785 | 785 | 527,000 |
1994/07/14 | 805 | 827 | 783 | 795 | 1,808,000 |
1994/07/13 | 750 | 820 | 750 | 795 | 3,392,000 |
1994/07/12 | 745 | 755 | 727 | 730 | 1,593,000 |
1994/07/11 | 720 | 737 | 715 | 737 | 1,353,000 |
1994/07/08 | 700 | 718 | 699 | 710 | 908,000 |
1994/07/07 | 660 | 695 | 660 | 681 | 198,000 |
1994/07/06 | 659 | 659 | 650 | 650 | 51,000 |
1994/07/05 | 671 | 673 | 657 | 657 | 32,000 |
1994/07/04 | 667 | 670 | 662 | 670 | 23,000 |
1994/07/01 | 660 | 660 | 650 | 651 | 50,000 |
1994/06/30 | 647 | 660 | 640 | 652 | 24,000 |
1994/06/29 | 661 | 661 | 642 | 661 | 25,000 |
1994/06/28 | 652 | 659 | 650 | 652 | 49,000 |
1994/06/27 | 675 | 675 | 648 | 650 | 52,000 |
1994/06/24 | 665 | 675 | 660 | 665 | 74,000 |
1994/06/23 | 651 | 670 | 651 | 655 | 55,000 |
1994/06/22 | 655 | 655 | 647 | 655 | 94,000 |
1994/06/21 | 680 | 685 | 665 | 665 | 89,000 |
1994/06/20 | 696 | 696 | 686 | 690 | 78,000 |
1994/06/17 | 680 | 695 | 680 | 695 | 101,000 |
1994/06/16 | 690 | 690 | 684 | 684 | 99,000 |
1994/06/15 | 695 | 695 | 685 | 690 | 150,000 |
1994/06/14 | 685 | 697 | 685 | 685 | 292,000 |
1994/06/13 | 675 | 684 | 673 | 684 | 197,000 |
1994/06/10 | 651 | 670 | 651 | 669 | 211,000 |
1994/06/09 | 640 | 656 | 640 | 656 | 83,000 |
1994/06/08 | 636 | 650 | 636 | 643 | 63,000 |
1994/06/07 | 636 | 640 | 636 | 640 | 28,000 |
1994/06/06 | 640 | 642 | 639 | 641 | 19,000 |
1994/06/03 | 652 | 654 | 640 | 640 | 27,000 |
1994/06/02 | 665 | 665 | 650 | 650 | 99,000 |
1994/06/01 | 650 | 660 | 650 | 660 | 93,000 |
1994/05/31 | 655 | 655 | 647 | 647 | 46,000 |
1994/05/30 | 655 | 664 | 652 | 655 | 57,000 |
1994/05/27 | 649 | 649 | 635 | 648 | 47,000 |
1994/05/26 | 639 | 640 | 630 | 633 | 22,000 |
1994/05/25 | 626 | 635 | 626 | 635 | 28,000 |
1994/05/24 | 621 | 632 | 621 | 632 | 33,000 |
1994/05/23 | 630 | 632 | 615 | 632 | 49,000 |
1994/05/20 | 634 | 635 | 630 | 632 | 12,000 |
1994/05/19 | 632 | 633 | 630 | 633 | 24,000 |
1994/05/18 | 635 | 638 | 630 | 630 | 37,000 |
1994/05/17 | 635 | 640 | 631 | 640 | 13,000 |
1994/05/16 | 644 | 645 | 636 | 643 | 15,000 |
1994/05/13 | 643 | 643 | 638 | 642 | 12,000 |
1994/05/12 | 640 | 644 | 637 | 644 | 26,000 |
1994/05/11 | 644 | 644 | 630 | 636 | 33,000 |
1994/05/10 | 640 | 645 | 631 | 645 | 25,000 |
1994/05/09 | 632 | 650 | 630 | 650 | 19,000 |
1994/05/06 | 642 | 642 | 630 | 630 | 10,000 |
1994/05/02 | 632 | 635 | 632 | 632 | 5,000 |
1994/04/28 | 645 | 647 | 630 | 631 | 21,000 |
1994/04/27 | 640 | 640 | 630 | 635 | 22,000 |
1994/04/26 | 663 | 663 | 640 | 640 | 47,000 |
1994/04/25 | 669 | 669 | 660 | 665 | 40,000 |
1994/04/22 | 650 | 669 | 644 | 669 | 86,000 |
1994/04/21 | 642 | 644 | 640 | 640 | 23,000 |
1994/04/20 | 649 | 649 | 642 | 642 | 43,000 |
1994/04/19 | 650 | 650 | 642 | 648 | 77,000 |
1994/04/18 | 659 | 669 | 658 | 659 | 36,000 |
1994/04/15 | 648 | 660 | 645 | 645 | 36,000 |
1994/04/14 | 656 | 657 | 642 | 642 | 26,000 |
1994/04/13 | 647 | 654 | 642 | 654 | 41,000 |
1994/04/12 | 661 | 661 | 645 | 646 | 36,000 |
1994/04/11 | 656 | 670 | 651 | 651 | 36,000 |
1994/04/08 | 645 | 684 | 642 | 670 | 315,000 |
1994/04/07 | 645 | 646 | 641 | 641 | 43,000 |
1994/04/06 | 630 | 647 | 630 | 641 | 60,000 |
1994/04/05 | 621 | 628 | 615 | 628 | 46,000 |
1994/04/04 | 629 | 629 | 618 | 618 | 40,000 |
1994/04/01 | 621 | 633 | 620 | 630 | 99,000 |
1994/03/31 | 629 | 630 | 621 | 621 | 69,000 |
1994/03/30 | 630 | 632 | 626 | 630 | 45,000 |
1994/03/29 | 656 | 660 | 635 | 640 | 69,000 |
1994/03/28 | 654 | 670 | 653 | 655 | 154,000 |
1994/03/28 | 1 -> 1.10 分割 | ||||
1994/03/25 | 728 | 739 | 725 | 733 | 311,000 |
1994/03/24 | 730 | 734 | 717 | 730 | 185,000 |
1994/03/23 | 730 | 730 | 715 | 725 | 40,000 |
1994/03/22 | 745 | 745 | 710 | 735 | 119,000 |
1994/03/18 | 760 | 769 | 755 | 755 | 201,000 |
1994/03/17 | 760 | 780 | 751 | 751 | 765,000 |
1994/03/16 | 700 | 766 | 700 | 750 | 964,000 |
1994/03/15 | 695 | 695 | 680 | 690 | 88,000 |
1994/03/14 | 685 | 690 | 678 | 690 | 102,000 |
1994/03/11 | 680 | 686 | 675 | 675 | 100,000 |
1994/03/10 | 683 | 684 | 676 | 676 | 67,000 |
1994/03/09 | 684 | 684 | 676 | 684 | 25,000 |
1994/03/08 | 680 | 687 | 675 | 685 | 44,000 |
1994/03/07 | 688 | 688 | 680 | 688 | 57,000 |
1994/03/04 | 688 | 698 | 681 | 682 | 156,000 |
1994/03/03 | 681 | 688 | 681 | 688 | 66,000 |
1994/03/02 | 700 | 701 | 686 | 690 | 111,000 |
1994/03/01 | 695 | 704 | 692 | 700 | 66,000 |
1994/02/28 | 692 | 695 | 686 | 686 | 86,000 |
1994/02/25 | 705 | 705 | 688 | 695 | 118,000 |
1994/02/24 | 692 | 713 | 692 | 713 | 265,000 |
1994/02/23 | 662 | 685 | 660 | 682 | 252,000 |
1994/02/22 | 650 | 668 | 650 | 658 | 98,000 |
1994/02/21 | 635 | 645 | 635 | 645 | 27,000 |
1994/02/18 | 632 | 644 | 632 | 633 | 51,000 |
1994/02/17 | 650 | 655 | 630 | 630 | 54,000 |
1994/02/16 | 630 | 650 | 630 | 650 | 76,000 |
1994/02/15 | 640 | 640 | 610 | 630 | 71,000 |
1994/02/14 | 653 | 653 | 643 | 644 | 86,000 |
1994/02/10 | 645 | 655 | 645 | 653 | 81,000 |
1994/02/09 | 660 | 665 | 646 | 646 | 69,000 |
1994/02/08 | 667 | 670 | 658 | 658 | 141,000 |
1994/02/07 | 650 | 665 | 641 | 659 | 431,000 |
1994/02/04 | 615 | 625 | 610 | 620 | 51,000 |
1994/02/03 | 630 | 630 | 601 | 604 | 93,000 |
1994/02/02 | 605 | 625 | 598 | 625 | 165,000 |
1994/02/01 | 640 | 640 | 611 | 615 | 72,000 |
1994/01/31 | 610 | 635 | 605 | 630 | 130,000 |
1994/01/28 | 575 | 580 | 565 | 580 | 45,000 |
1994/01/27 | 580 | 580 | 570 | 580 | 27,000 |
1994/01/26 | 565 | 589 | 565 | 589 | 82,000 |
1994/01/25 | 550 | 580 | 550 | 580 | 30,000 |
1994/01/24 | 546 | 561 | 546 | 561 | 44,000 |
1994/01/21 | 591 | 596 | 590 | 595 | 20,000 |
1994/01/20 | 610 | 610 | 590 | 590 | 38,000 |
1994/01/19 | 594 | 605 | 590 | 605 | 74,000 |
1994/01/18 | 580 | 592 | 580 | 590 | 43,000 |
1994/01/17 | 592 | 595 | 580 | 590 | 61,000 |
1994/01/14 | 569 | 595 | 569 | 590 | 55,000 |
1994/01/13 | 595 | 598 | 577 | 579 | 77,000 |
1994/01/12 | 560 | 588 | 560 | 588 | 83,000 |
1994/01/11 | 565 | 574 | 560 | 560 | 87,000 |
1994/01/10 | 548 | 565 | 543 | 555 | 61,000 |
1994/01/07 | 526 | 538 | 521 | 538 | 51,000 |
1994/01/06 | 555 | 555 | 545 | 545 | 48,000 |
1994/01/05 | 528 | 550 | 528 | 550 | 24,000 |
1994/01/04 | 525 | 528 | 520 | 520 | 8,000 |