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 |
---|---|---|---|---|---|
1995/12/29 | 647 | 647 | 638 | 638 | 15,000 |
1995/12/28 | 639 | 647 | 631 | 647 | 96,000 |
1995/12/27 | 640 | 640 | 628 | 635 | 53,000 |
1995/12/26 | 643 | 643 | 628 | 630 | 64,000 |
1995/12/25 | 631 | 633 | 628 | 628 | 46,000 |
1995/12/22 | 630 | 635 | 628 | 630 | 60,000 |
1995/12/21 | 630 | 630 | 627 | 628 | 52,000 |
1995/12/20 | 638 | 638 | 630 | 630 | 57,000 |
1995/12/19 | 630 | 638 | 621 | 628 | 69,000 |
1995/12/18 | 636 | 640 | 626 | 630 | 43,000 |
1995/12/15 | 641 | 644 | 636 | 636 | 109,000 |
1995/12/14 | 630 | 644 | 628 | 640 | 77,000 |
1995/12/13 | 654 | 654 | 628 | 628 | 88,000 |
1995/12/12 | 645 | 650 | 635 | 650 | 162,000 |
1995/12/11 | 638 | 638 | 625 | 635 | 63,000 |
1995/12/08 | 630 | 640 | 626 | 628 | 120,000 |
1995/12/07 | 645 | 649 | 624 | 649 | 276,000 |
1995/12/06 | 650 | 651 | 636 | 645 | 207,000 |
1995/12/05 | 660 | 671 | 640 | 660 | 940,000 |
1995/12/04 | 627 | 670 | 615 | 662 | 1,095,000 |
1995/12/01 | 590 | 634 | 590 | 630 | 307,000 |
1995/11/30 | 585 | 600 | 585 | 587 | 51,000 |
1995/11/29 | 601 | 601 | 581 | 582 | 84,000 |
1995/11/28 | 591 | 599 | 590 | 599 | 52,000 |
1995/11/27 | 589 | 600 | 583 | 590 | 75,000 |
1995/11/24 | 600 | 600 | 583 | 585 | 65,000 |
1995/11/22 | 616 | 616 | 595 | 605 | 148,000 |
1995/11/21 | 645 | 656 | 616 | 616 | 905,000 |
1995/11/20 | 608 | 645 | 604 | 645 | 1,328,000 |
1995/11/17 | 588 | 610 | 587 | 600 | 667,000 |
1995/11/16 | 554 | 580 | 554 | 580 | 53,000 |
1995/11/15 | 555 | 560 | 552 | 555 | 40,000 |
1995/11/14 | 550 | 556 | 550 | 554 | 68,000 |
1995/11/13 | 580 | 580 | 550 | 558 | 67,000 |
1995/11/10 | 552 | 560 | 545 | 550 | 85,000 |
1995/11/09 | 590 | 590 | 550 | 550 | 162,000 |
1995/11/08 | 578 | 590 | 573 | 580 | 406,000 |
1995/11/07 | 585 | 610 | 568 | 568 | 719,000 |
1995/11/06 | 545 | 587 | 542 | 570 | 271,000 |
1995/11/02 | 520 | 538 | 520 | 535 | 78,000 |
1995/11/01 | 511 | 513 | 511 | 513 | 5,000 |
1995/10/31 | 525 | 525 | 507 | 510 | 20,000 |
1995/10/30 | 516 | 516 | 506 | 508 | 9,000 |
1995/10/27 | 516 | 520 | 511 | 511 | 31,000 |
1995/10/26 | 520 | 525 | 517 | 517 | 21,000 |
1995/10/25 | 525 | 525 | 518 | 518 | 18,000 |
1995/10/24 | 520 | 525 | 518 | 525 | 12,000 |
1995/10/23 | 526 | 526 | 524 | 524 | 7,000 |
1995/10/20 | 521 | 528 | 521 | 526 | 14,000 |
1995/10/19 | 520 | 520 | 516 | 517 | 21,000 |
1995/10/18 | 518 | 520 | 516 | 516 | 20,000 |
1995/10/17 | 535 | 535 | 525 | 525 | 26,000 |
1995/10/16 | 518 | 528 | 518 | 528 | 18,000 |
1995/10/13 | 528 | 528 | 522 | 528 | 33,000 |
1995/10/12 | 538 | 538 | 528 | 528 | 42,000 |
1995/10/11 | 540 | 540 | 528 | 528 | 19,000 |
1995/10/09 | 538 | 538 | 528 | 538 | 11,000 |
1995/10/06 | 518 | 525 | 518 | 518 | 29,000 |
1995/10/05 | 515 | 523 | 515 | 523 | 25,000 |
1995/10/04 | 521 | 524 | 520 | 521 | 29,000 |
1995/10/03 | 521 | 522 | 521 | 522 | 13,000 |
1995/10/02 | 521 | 521 | 521 | 521 | 2,000 |
1995/09/29 | 530 | 530 | 520 | 520 | 17,000 |
1995/09/28 | 525 | 525 | 521 | 522 | 11,000 |
1995/09/27 | 530 | 530 | 530 | 530 | 9,000 |
1995/09/26 | 537 | 537 | 519 | 520 | 40,000 |
1995/09/25 | 519 | 520 | 518 | 520 | 10,000 |
1995/09/22 | 513 | 532 | 502 | 518 | 38,000 |
1995/09/21 | 521 | 523 | 521 | 523 | 26,000 |
1995/09/20 | 548 | 558 | 541 | 541 | 69,000 |
1995/09/19 | 550 | 551 | 547 | 548 | 38,000 |
1995/09/18 | 550 | 569 | 550 | 550 | 39,000 |
1995/09/14 | 565 | 570 | 550 | 570 | 67,000 |
1995/09/13 | 551 | 559 | 551 | 559 | 35,000 |
1995/09/12 | 560 | 560 | 550 | 550 | 56,000 |
1995/09/11 | 545 | 555 | 541 | 550 | 43,000 |
1995/09/08 | 555 | 555 | 535 | 535 | 78,000 |
1995/09/07 | 529 | 529 | 520 | 525 | 45,000 |
1995/09/06 | 534 | 540 | 528 | 528 | 76,000 |
1995/09/05 | 550 | 550 | 535 | 544 | 102,000 |
1995/09/04 | 556 | 560 | 540 | 540 | 71,000 |
1995/09/01 | 575 | 575 | 555 | 556 | 77,000 |
1995/08/31 | 588 | 588 | 571 | 575 | 45,000 |
1995/08/30 | 590 | 600 | 578 | 578 | 116,000 |
1995/08/29 | 571 | 616 | 570 | 578 | 381,000 |
1995/08/28 | 570 | 570 | 545 | 560 | 83,000 |
1995/08/25 | 570 | 580 | 555 | 560 | 51,000 |
1995/08/24 | 570 | 570 | 546 | 560 | 52,000 |
1995/08/23 | 585 | 585 | 560 | 574 | 71,000 |
1995/08/22 | 585 | 600 | 585 | 593 | 125,000 |
1995/08/21 | 600 | 609 | 580 | 581 | 157,000 |
1995/08/18 | 590 | 610 | 581 | 610 | 234,000 |
1995/08/17 | 602 | 640 | 580 | 580 | 751,000 |
1995/08/16 | 580 | 620 | 560 | 612 | 753,000 |
1995/08/15 | 504 | 553 | 504 | 550 | 475,000 |
1995/08/14 | 499 | 500 | 493 | 493 | 106,000 |
1995/08/11 | 484 | 484 | 475 | 480 | 31,000 |
1995/08/10 | 475 | 480 | 475 | 475 | 24,000 |
1995/08/09 | 473 | 473 | 473 | 473 | 35,000 |
1995/08/08 | 472 | 472 | 471 | 472 | 28,000 |
1995/08/07 | 488 | 488 | 472 | 472 | 34,000 |
1995/08/04 | 487 | 496 | 487 | 487 | 48,000 |
1995/08/03 | 485 | 495 | 485 | 485 | 100,000 |
1995/08/02 | 465 | 475 | 465 | 475 | 33,000 |
1995/08/01 | 460 | 461 | 451 | 460 | 57,000 |
1995/07/31 | 462 | 462 | 456 | 457 | 33,000 |
1995/07/28 | 470 | 470 | 461 | 462 | 34,000 |
1995/07/27 | 461 | 479 | 460 | 465 | 58,000 |
1995/07/26 | 461 | 463 | 453 | 458 | 26,000 |
1995/07/25 | 475 | 475 | 451 | 451 | 51,000 |
1995/07/24 | 465 | 472 | 465 | 470 | 24,000 |
1995/07/21 | 461 | 470 | 461 | 470 | 59,000 |
1995/07/20 | 453 | 462 | 453 | 460 | 39,000 |
1995/07/19 | 478 | 478 | 461 | 463 | 97,000 |
1995/07/18 | 501 | 503 | 478 | 478 | 132,000 |
1995/07/17 | 501 | 510 | 501 | 504 | 67,000 |
1995/07/14 | 509 | 510 | 501 | 507 | 74,000 |
1995/07/13 | 490 | 520 | 480 | 519 | 196,000 |
1995/07/12 | 461 | 495 | 461 | 490 | 227,000 |
1995/07/11 | 455 | 458 | 448 | 456 | 49,000 |
1995/07/10 | 468 | 468 | 450 | 455 | 93,000 |
1995/07/07 | 440 | 460 | 436 | 455 | 147,000 |
1995/07/06 | 421 | 430 | 421 | 430 | 41,000 |
1995/07/05 | 418 | 427 | 414 | 426 | 50,000 |
1995/07/04 | 410 | 414 | 410 | 414 | 34,000 |
1995/07/03 | 410 | 410 | 391 | 409 | 15,000 |
1995/06/30 | 410 | 414 | 410 | 414 | 9,000 |
1995/06/29 | 415 | 420 | 405 | 405 | 44,000 |
1995/06/28 | 415 | 415 | 406 | 406 | 39,000 |
1995/06/27 | 425 | 425 | 416 | 416 | 24,000 |
1995/06/26 | 428 | 428 | 425 | 425 | 103,000 |
1995/06/23 | 410 | 418 | 410 | 418 | 78,000 |
1995/06/22 | 405 | 409 | 402 | 409 | 58,000 |
1995/06/21 | 401 | 408 | 401 | 403 | 212,000 |
1995/06/20 | 417 | 417 | 405 | 405 | 14,000 |
1995/06/19 | 417 | 417 | 414 | 417 | 12,000 |
1995/06/16 | 410 | 412 | 405 | 412 | 38,000 |
1995/06/15 | 400 | 400 | 395 | 400 | 26,000 |
1995/06/14 | 385 | 402 | 385 | 400 | 43,000 |
1995/06/13 | 390 | 392 | 380 | 388 | 85,000 |
1995/06/12 | 435 | 435 | 398 | 400 | 84,000 |
1995/06/09 | 440 | 442 | 430 | 430 | 42,000 |
1995/06/08 | 443 | 443 | 437 | 438 | 14,000 |
1995/06/07 | 441 | 446 | 440 | 442 | 14,000 |
1995/06/06 | 446 | 448 | 446 | 446 | 18,000 |
1995/06/05 | 454 | 459 | 452 | 452 | 14,000 |
1995/06/02 | 445 | 452 | 445 | 452 | 28,000 |
1995/06/01 | 441 | 450 | 437 | 450 | 20,000 |
1995/05/31 | 459 | 459 | 435 | 436 | 20,000 |
1995/05/30 | 455 | 460 | 451 | 451 | 13,000 |
1995/05/29 | 451 | 455 | 450 | 455 | 20,000 |
1995/05/26 | 460 | 460 | 450 | 450 | 28,000 |
1995/05/25 | 466 | 470 | 455 | 455 | 54,000 |
1995/05/24 | 470 | 470 | 466 | 466 | 30,000 |
1995/05/23 | 470 | 474 | 470 | 470 | 16,000 |
1995/05/22 | 485 | 485 | 473 | 475 | 11,000 |
1995/05/19 | 485 | 485 | 482 | 485 | 18,000 |
1995/05/18 | 498 | 498 | 490 | 490 | 8,000 |
1995/05/17 | 487 | 488 | 487 | 488 | 2,000 |
1995/05/16 | 501 | 501 | 482 | 483 | 18,000 |
1995/05/15 | 500 | 500 | 500 | 500 | 18,000 |
1995/05/12 | 518 | 518 | 500 | 500 | 24,000 |
1995/05/11 | 509 | 522 | 500 | 500 | 14,000 |
1995/05/10 | 520 | 521 | 509 | 509 | 18,000 |
1995/05/09 | 522 | 525 | 520 | 520 | 39,000 |
1995/05/08 | 525 | 525 | 523 | 525 | 11,000 |
1995/05/02 | 515 | 529 | 515 | 529 | 15,000 |
1995/05/01 | 518 | 528 | 515 | 515 | 5,000 |
1995/04/28 | 530 | 538 | 518 | 518 | 36,000 |
1995/04/27 | 527 | 533 | 520 | 530 | 31,000 |
1995/04/26 | 520 | 520 | 515 | 515 | 20,000 |
1995/04/25 | 523 | 523 | 513 | 518 | 10,000 |
1995/04/24 | 516 | 525 | 513 | 513 | 36,000 |
1995/04/21 | 509 | 516 | 509 | 516 | 13,000 |
1995/04/20 | 493 | 510 | 493 | 508 | 17,000 |
1995/04/19 | 486 | 486 | 486 | 486 | 5,000 |
1995/04/18 | 509 | 509 | 502 | 502 | 9,000 |
1995/04/17 | 509 | 509 | 502 | 502 | 9,000 |
1995/04/14 | 513 | 515 | 507 | 510 | 20,000 |
1995/04/13 | 502 | 513 | 502 | 507 | 25,000 |
1995/04/12 | 508 | 508 | 499 | 507 | 25,000 |
1995/04/11 | 491 | 492 | 488 | 488 | 59,000 |
1995/04/10 | 489 | 490 | 480 | 490 | 31,000 |
1995/04/07 | 496 | 496 | 485 | 490 | 22,000 |
1995/04/06 | 496 | 497 | 496 | 496 | 15,000 |
1995/04/05 | 500 | 500 | 490 | 495 | 21,000 |
1995/04/04 | 497 | 500 | 495 | 495 | 61,000 |
1995/04/03 | 509 | 509 | 497 | 497 | 14,000 |
1995/03/31 | 531 | 539 | 513 | 513 | 42,000 |
1995/03/30 | 512 | 515 | 511 | 511 | 18,000 |
1995/03/29 | 525 | 535 | 520 | 522 | 43,000 |
1995/03/28 | 502 | 522 | 502 | 522 | 23,000 |
1995/03/27 | 481 | 508 | 481 | 502 | 37,000 |
1995/03/24 | 485 | 489 | 478 | 480 | 49,000 |
1995/03/23 | 500 | 510 | 481 | 481 | 22,000 |
1995/03/22 | 520 | 520 | 510 | 510 | 16,000 |
1995/03/20 | 533 | 533 | 520 | 520 | 38,000 |
1995/03/17 | 545 | 550 | 533 | 533 | 34,000 |
1995/03/16 | 550 | 554 | 545 | 545 | 33,000 |
1995/03/15 | 545 | 555 | 545 | 550 | 31,000 |
1995/03/14 | 555 | 555 | 545 | 545 | 6,000 |
1995/03/13 | 565 | 565 | 545 | 545 | 27,000 |
1995/03/10 | 546 | 546 | 545 | 545 | 16,000 |
1995/03/09 | 540 | 550 | 540 | 545 | 12,000 |
1995/03/08 | 540 | 545 | 540 | 540 | 20,000 |
1995/03/07 | 545 | 547 | 540 | 541 | 17,000 |
1995/03/06 | 547 | 547 | 543 | 545 | 19,000 |
1995/03/03 | 546 | 547 | 535 | 547 | 29,000 |
1995/03/02 | 546 | 550 | 546 | 546 | 8,000 |
1995/03/01 | 535 | 539 | 534 | 535 | 36,000 |
1995/02/28 | 551 | 558 | 534 | 534 | 75,000 |
1995/02/27 | 555 | 556 | 526 | 533 | 83,000 |
1995/02/24 | 569 | 569 | 561 | 561 | 12,000 |
1995/02/23 | 571 | 572 | 567 | 568 | 28,000 |
1995/02/22 | 581 | 586 | 581 | 582 | 34,000 |
1995/02/21 | 581 | 581 | 581 | 581 | 19,000 |
1995/02/20 | 579 | 581 | 579 | 581 | 17,000 |
1995/02/17 | 580 | 583 | 572 | 579 | 57,000 |
1995/02/16 | 590 | 590 | 570 | 570 | 67,000 |
1995/02/15 | 593 | 593 | 590 | 590 | 75,000 |
1995/02/14 | 595 | 600 | 593 | 593 | 53,000 |
1995/02/13 | 605 | 605 | 590 | 595 | 46,000 |
1995/02/10 | 575 | 578 | 573 | 575 | 39,000 |
1995/02/09 | 577 | 588 | 577 | 580 | 184,000 |
1995/02/08 | 590 | 591 | 577 | 577 | 36,000 |
1995/02/07 | 595 | 595 | 590 | 590 | 34,000 |
1995/02/06 | 590 | 590 | 585 | 590 | 25,000 |
1995/02/03 | 591 | 595 | 572 | 572 | 41,000 |
1995/02/02 | 614 | 614 | 595 | 595 | 78,000 |
1995/02/01 | 617 | 617 | 600 | 607 | 144,000 |
1995/01/31 | 597 | 607 | 590 | 607 | 130,000 |
1995/01/30 | 572 | 590 | 570 | 587 | 114,000 |
1995/01/27 | 580 | 583 | 566 | 570 | 74,000 |
1995/01/26 | 599 | 599 | 580 | 580 | 72,000 |
1995/01/25 | 570 | 604 | 570 | 600 | 119,000 |
1995/01/24 | 560 | 579 | 555 | 565 | 85,000 |
1995/01/23 | 570 | 575 | 560 | 565 | 73,000 |
1995/01/20 | 580 | 580 | 570 | 580 | 162,000 |
1995/01/19 | 585 | 595 | 583 | 583 | 215,000 |
1995/01/18 | 597 | 597 | 590 | 597 | 106,000 |
1995/01/17 | 595 | 600 | 587 | 587 | 101,000 |
1995/01/13 | 588 | 592 | 585 | 590 | 472,000 |
1995/01/12 | 603 | 604 | 589 | 593 | 380,000 |
1995/01/11 | 606 | 606 | 602 | 603 | 108,000 |
1995/01/10 | 610 | 610 | 603 | 606 | 104,000 |
1995/01/09 | 615 | 615 | 606 | 610 | 31,000 |
1995/01/06 | 621 | 621 | 615 | 615 | 67,000 |
1995/01/05 | 649 | 649 | 626 | 627 | 27,000 |
1995/01/04 | 657 | 657 | 636 | 650 | 16,000 |