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 |
|---|---|---|---|---|---|
| 1996/12/30 | 566 | 566 | 566 | 566 | 4,000 |
| 1996/12/27 | 550 | 565 | 545 | 546 | 29,000 |
| 1996/12/26 | 570 | 579 | 560 | 567 | 45,000 |
| 1996/12/25 | 540 | 560 | 539 | 550 | 39,000 |
| 1996/12/24 | 564 | 564 | 540 | 540 | 30,000 |
| 1996/12/20 | 570 | 570 | 560 | 565 | 56,000 |
| 1996/12/19 | 587 | 587 | 570 | 570 | 36,000 |
| 1996/12/18 | 595 | 600 | 590 | 590 | 29,000 |
| 1996/12/17 | 603 | 615 | 602 | 615 | 19,000 |
| 1996/12/16 | 586 | 600 | 586 | 600 | 10,000 |
| 1996/12/13 | 580 | 589 | 580 | 589 | 58,000 |
| 1996/12/12 | 605 | 605 | 590 | 590 | 60,000 |
| 1996/12/11 | 615 | 615 | 601 | 605 | 75,000 |
| 1996/12/10 | 600 | 620 | 600 | 610 | 40,000 |
| 1996/12/09 | 608 | 609 | 595 | 600 | 43,000 |
| 1996/12/06 | 614 | 622 | 605 | 605 | 35,000 |
| 1996/12/05 | 610 | 615 | 602 | 615 | 29,000 |
| 1996/12/04 | 619 | 620 | 610 | 610 | 29,000 |
| 1996/12/03 | 615 | 622 | 615 | 622 | 25,000 |
| 1996/12/02 | 621 | 621 | 615 | 615 | 29,000 |
| 1996/11/29 | 639 | 639 | 615 | 615 | 79,000 |
| 1996/11/28 | 645 | 645 | 635 | 645 | 46,000 |
| 1996/11/27 | 655 | 655 | 651 | 651 | 20,000 |
| 1996/11/26 | 654 | 656 | 654 | 654 | 29,000 |
| 1996/11/25 | 656 | 660 | 651 | 651 | 30,000 |
| 1996/11/22 | 653 | 655 | 650 | 651 | 24,000 |
| 1996/11/21 | 660 | 665 | 655 | 655 | 35,000 |
| 1996/11/20 | 663 | 663 | 657 | 660 | 43,000 |
| 1996/11/19 | 660 | 664 | 656 | 656 | 12,000 |
| 1996/11/18 | 656 | 665 | 656 | 665 | 20,000 |
| 1996/11/15 | 665 | 665 | 656 | 658 | 62,000 |
| 1996/11/14 | 671 | 673 | 667 | 669 | 24,000 |
| 1996/11/13 | 671 | 680 | 667 | 667 | 187,000 |
| 1996/11/12 | 671 | 671 | 661 | 666 | 39,000 |
| 1996/11/11 | 664 | 670 | 658 | 661 | 28,000 |
| 1996/11/08 | 655 | 670 | 651 | 654 | 114,000 |
| 1996/11/07 | 669 | 669 | 660 | 665 | 28,000 |
| 1996/11/06 | 653 | 670 | 653 | 670 | 26,000 |
| 1996/11/05 | 675 | 675 | 655 | 655 | 39,000 |
| 1996/11/01 | 665 | 665 | 653 | 655 | 54,000 |
| 1996/10/31 | 671 | 672 | 665 | 668 | 40,000 |
| 1996/10/30 | 668 | 680 | 668 | 670 | 42,000 |
| 1996/10/29 | 665 | 667 | 658 | 667 | 32,000 |
| 1996/10/28 | 650 | 665 | 650 | 658 | 19,000 |
| 1996/10/25 | 652 | 653 | 646 | 653 | 135,000 |
| 1996/10/24 | 655 | 657 | 650 | 653 | 207,000 |
| 1996/10/23 | 658 | 660 | 655 | 657 | 51,000 |
| 1996/10/22 | 660 | 667 | 655 | 661 | 71,000 |
| 1996/10/21 | 680 | 680 | 657 | 669 | 100,000 |
| 1996/10/18 | 668 | 686 | 668 | 680 | 89,000 |
| 1996/10/17 | 675 | 675 | 665 | 666 | 38,000 |
| 1996/10/16 | 661 | 680 | 661 | 680 | 17,000 |
| 1996/10/15 | 655 | 665 | 655 | 655 | 36,000 |
| 1996/10/14 | 651 | 655 | 651 | 655 | 30,000 |
| 1996/10/11 | 650 | 656 | 650 | 650 | 53,000 |
| 1996/10/09 | 652 | 660 | 648 | 650 | 75,000 |
| 1996/10/08 | 681 | 684 | 660 | 660 | 101,000 |
| 1996/10/07 | 690 | 695 | 680 | 685 | 29,000 |
| 1996/10/04 | 691 | 701 | 680 | 700 | 123,000 |
| 1996/10/03 | 728 | 728 | 695 | 701 | 218,000 |
| 1996/10/02 | 720 | 730 | 710 | 730 | 272,000 |
| 1996/10/01 | 708 | 720 | 701 | 717 | 295,000 |
| 1996/09/30 | 683 | 705 | 670 | 700 | 98,000 |
| 1996/09/27 | 670 | 690 | 669 | 683 | 93,000 |
| 1996/09/26 | 659 | 670 | 658 | 668 | 105,000 |
| 1996/09/25 | 658 | 660 | 655 | 660 | 64,000 |
| 1996/09/24 | 660 | 670 | 660 | 661 | 34,000 |
| 1996/09/20 | 662 | 662 | 648 | 648 | 47,000 |
| 1996/09/19 | 661 | 661 | 651 | 660 | 59,000 |
| 1996/09/18 | 665 | 669 | 661 | 668 | 47,000 |
| 1996/09/17 | 652 | 669 | 652 | 667 | 49,000 |
| 1996/09/13 | 644 | 649 | 635 | 640 | 108,000 |
| 1996/09/12 | 660 | 660 | 649 | 649 | 49,000 |
| 1996/09/11 | 651 | 665 | 646 | 650 | 48,000 |
| 1996/09/10 | 644 | 655 | 644 | 650 | 71,000 |
| 1996/09/09 | 643 | 645 | 641 | 641 | 34,000 |
| 1996/09/06 | 649 | 655 | 643 | 643 | 117,000 |
| 1996/09/05 | 641 | 657 | 640 | 656 | 26,000 |
| 1996/09/04 | 642 | 653 | 640 | 640 | 62,000 |
| 1996/09/03 | 647 | 650 | 641 | 650 | 50,000 |
| 1996/09/02 | 645 | 650 | 645 | 645 | 67,000 |
| 1996/08/30 | 661 | 661 | 645 | 645 | 56,000 |
| 1996/08/29 | 670 | 670 | 655 | 655 | 53,000 |
| 1996/08/28 | 672 | 672 | 645 | 660 | 164,000 |
| 1996/08/27 | 674 | 676 | 673 | 674 | 38,000 |
| 1996/08/26 | 693 | 693 | 672 | 672 | 49,000 |
| 1996/08/23 | 678 | 693 | 671 | 693 | 42,000 |
| 1996/08/22 | 676 | 691 | 676 | 678 | 111,000 |
| 1996/08/21 | 678 | 685 | 670 | 675 | 146,000 |
| 1996/08/20 | 685 | 685 | 675 | 677 | 25,000 |
| 1996/08/19 | 657 | 665 | 657 | 665 | 21,000 |
| 1996/08/16 | 650 | 659 | 650 | 659 | 35,000 |
| 1996/08/15 | 653 | 670 | 652 | 670 | 10,000 |
| 1996/08/14 | 641 | 649 | 640 | 640 | 24,000 |
| 1996/08/13 | 634 | 640 | 634 | 638 | 50,000 |
| 1996/08/12 | 635 | 635 | 625 | 631 | 70,000 |
| 1996/08/09 | 657 | 657 | 635 | 635 | 46,000 |
| 1996/08/08 | 649 | 650 | 630 | 650 | 114,000 |
| 1996/08/07 | 660 | 660 | 646 | 650 | 50,000 |
| 1996/08/06 | 664 | 664 | 650 | 650 | 51,000 |
| 1996/08/05 | 687 | 687 | 660 | 660 | 49,000 |
| 1996/08/02 | 694 | 694 | 680 | 680 | 67,000 |
| 1996/08/01 | 688 | 691 | 670 | 680 | 43,000 |
| 1996/07/31 | 675 | 690 | 670 | 688 | 122,000 |
| 1996/07/30 | 685 | 685 | 675 | 675 | 62,000 |
| 1996/07/29 | 721 | 721 | 700 | 700 | 50,000 |
| 1996/07/26 | 720 | 720 | 708 | 711 | 40,000 |
| 1996/07/25 | 709 | 715 | 708 | 710 | 36,000 |
| 1996/07/24 | 720 | 720 | 710 | 711 | 19,000 |
| 1996/07/23 | 722 | 722 | 717 | 717 | 48,000 |
| 1996/07/22 | 730 | 740 | 721 | 721 | 63,000 |
| 1996/07/19 | 748 | 755 | 730 | 730 | 62,000 |
| 1996/07/18 | 726 | 727 | 720 | 720 | 36,000 |
| 1996/07/17 | 728 | 738 | 725 | 726 | 32,000 |
| 1996/07/16 | 725 | 728 | 717 | 728 | 20,000 |
| 1996/07/15 | 731 | 735 | 731 | 734 | 8,000 |
| 1996/07/12 | 760 | 760 | 732 | 732 | 31,000 |
| 1996/07/11 | 735 | 735 | 731 | 731 | 11,000 |
| 1996/07/10 | 732 | 737 | 732 | 732 | 16,000 |
| 1996/07/09 | 731 | 739 | 730 | 731 | 25,000 |
| 1996/07/08 | 731 | 739 | 730 | 730 | 38,000 |
| 1996/07/05 | 763 | 763 | 740 | 750 | 23,000 |
| 1996/07/04 | 763 | 763 | 755 | 755 | 19,000 |
| 1996/07/03 | 762 | 762 | 755 | 755 | 19,000 |
| 1996/07/02 | 760 | 765 | 755 | 764 | 18,000 |
| 1996/07/01 | 769 | 769 | 760 | 760 | 34,000 |
| 1996/06/28 | 770 | 770 | 752 | 755 | 33,000 |
| 1996/06/27 | 760 | 769 | 750 | 750 | 76,000 |
| 1996/06/26 | 773 | 774 | 759 | 770 | 57,000 |
| 1996/06/25 | 761 | 770 | 761 | 766 | 14,000 |
| 1996/06/24 | 764 | 767 | 760 | 761 | 17,000 |
| 1996/06/21 | 761 | 774 | 760 | 774 | 36,000 |
| 1996/06/20 | 761 | 770 | 760 | 760 | 58,000 |
| 1996/06/19 | 764 | 769 | 762 | 765 | 23,000 |
| 1996/06/18 | 762 | 772 | 761 | 766 | 36,000 |
| 1996/06/17 | 760 | 765 | 756 | 756 | 13,000 |
| 1996/06/14 | 727 | 760 | 727 | 741 | 66,000 |
| 1996/06/13 | 752 | 752 | 731 | 737 | 64,000 |
| 1996/06/12 | 758 | 765 | 746 | 750 | 54,000 |
| 1996/06/11 | 721 | 748 | 715 | 748 | 58,000 |
| 1996/06/10 | 731 | 731 | 720 | 722 | 37,000 |
| 1996/06/07 | 752 | 752 | 733 | 740 | 75,000 |
| 1996/06/06 | 760 | 760 | 752 | 753 | 44,000 |
| 1996/06/05 | 751 | 760 | 751 | 753 | 34,000 |
| 1996/06/04 | 753 | 760 | 751 | 752 | 42,000 |
| 1996/06/03 | 770 | 770 | 752 | 753 | 75,000 |
| 1996/05/31 | 770 | 779 | 760 | 770 | 86,000 |
| 1996/05/30 | 770 | 779 | 768 | 770 | 55,000 |
| 1996/05/29 | 776 | 776 | 760 | 765 | 90,000 |
| 1996/05/28 | 782 | 785 | 775 | 777 | 49,000 |
| 1996/05/27 | 790 | 795 | 780 | 785 | 78,000 |
| 1996/05/24 | 789 | 789 | 775 | 780 | 54,000 |
| 1996/05/23 | 790 | 795 | 779 | 780 | 107,000 |
| 1996/05/22 | 795 | 795 | 780 | 780 | 81,000 |
| 1996/05/21 | 785 | 795 | 778 | 789 | 65,000 |
| 1996/05/20 | 795 | 795 | 785 | 785 | 57,000 |
| 1996/05/17 | 788 | 797 | 785 | 785 | 78,000 |
| 1996/05/16 | 798 | 800 | 785 | 798 | 88,000 |
| 1996/05/15 | 791 | 800 | 781 | 782 | 126,000 |
| 1996/05/14 | 782 | 789 | 775 | 781 | 62,000 |
| 1996/05/13 | 790 | 797 | 782 | 785 | 96,000 |
| 1996/05/10 | 788 | 795 | 780 | 781 | 80,000 |
| 1996/05/09 | 790 | 798 | 776 | 798 | 117,000 |
| 1996/05/08 | 780 | 789 | 771 | 780 | 102,000 |
| 1996/05/07 | 789 | 794 | 775 | 785 | 138,000 |
| 1996/05/02 | 800 | 810 | 789 | 790 | 159,000 |
| 1996/05/01 | 810 | 815 | 801 | 809 | 169,000 |
| 1996/04/30 | 815 | 824 | 806 | 808 | 113,000 |
| 1996/04/26 | 838 | 839 | 815 | 815 | 638,000 |
| 1996/04/25 | 817 | 845 | 805 | 844 | 1,668,000 |
| 1996/04/24 | 793 | 819 | 790 | 800 | 786,000 |
| 1996/04/23 | 794 | 795 | 785 | 789 | 248,000 |
| 1996/04/22 | 795 | 795 | 779 | 780 | 140,000 |
| 1996/04/19 | 785 | 790 | 781 | 785 | 141,000 |
| 1996/04/18 | 800 | 800 | 780 | 781 | 262,000 |
| 1996/04/17 | 775 | 800 | 771 | 800 | 448,000 |
| 1996/04/16 | 776 | 776 | 760 | 765 | 115,000 |
| 1996/04/15 | 770 | 780 | 770 | 775 | 38,000 |
| 1996/04/12 | 787 | 787 | 765 | 768 | 100,000 |
| 1996/04/11 | 790 | 794 | 767 | 777 | 153,000 |
| 1996/04/10 | 789 | 794 | 780 | 789 | 446,000 |
| 1996/04/09 | 750 | 777 | 750 | 764 | 60,000 |
| 1996/04/08 | 770 | 770 | 750 | 750 | 124,000 |
| 1996/04/05 | 777 | 777 | 763 | 763 | 117,000 |
| 1996/04/04 | 756 | 769 | 756 | 757 | 88,000 |
| 1996/04/03 | 780 | 780 | 756 | 770 | 111,000 |
| 1996/04/02 | 774 | 785 | 769 | 772 | 209,000 |
| 1996/04/01 | 755 | 791 | 755 | 784 | 361,000 |
| 1996/03/29 | 760 | 763 | 752 | 759 | 107,000 |
| 1996/03/28 | 756 | 760 | 751 | 757 | 171,000 |
| 1996/03/27 | 768 | 789 | 750 | 766 | 329,000 |
| 1996/03/26 | 750 | 769 | 740 | 765 | 282,000 |
| 1996/03/25 | 728 | 760 | 728 | 750 | 71,000 |
| 1996/03/22 | 740 | 750 | 737 | 738 | 126,000 |
| 1996/03/21 | 740 | 747 | 736 | 739 | 146,000 |
| 1996/03/19 | 750 | 760 | 735 | 737 | 311,000 |
| 1996/03/18 | 765 | 777 | 751 | 751 | 1,475,000 |
| 1996/03/15 | 774 | 781 | 761 | 761 | 253,000 |
| 1996/03/14 | 795 | 797 | 780 | 780 | 453,000 |
| 1996/03/13 | 780 | 807 | 774 | 785 | 1,548,000 |
| 1996/03/12 | 780 | 785 | 755 | 770 | 478,000 |
| 1996/03/11 | 765 | 785 | 761 | 768 | 585,000 |
| 1996/03/08 | 769 | 793 | 769 | 775 | 1,054,000 |
| 1996/03/07 | 769 | 804 | 763 | 770 | 4,033,000 |
| 1996/03/06 | 748 | 759 | 735 | 759 | 837,000 |
| 1996/03/05 | 740 | 757 | 740 | 748 | 741,000 |
| 1996/03/04 | 751 | 756 | 731 | 738 | 982,000 |
| 1996/03/01 | 700 | 744 | 700 | 742 | 1,512,000 |
| 1996/02/29 | 701 | 720 | 684 | 684 | 171,000 |
| 1996/02/28 | 694 | 700 | 680 | 699 | 105,000 |
| 1996/02/27 | 682 | 689 | 680 | 684 | 64,000 |
| 1996/02/26 | 692 | 698 | 691 | 691 | 33,000 |
| 1996/02/23 | 715 | 719 | 690 | 692 | 220,000 |
| 1996/02/22 | 718 | 725 | 702 | 702 | 244,000 |
| 1996/02/21 | 701 | 725 | 695 | 708 | 288,000 |
| 1996/02/20 | 689 | 690 | 680 | 690 | 78,000 |
| 1996/02/19 | 680 | 689 | 679 | 679 | 79,000 |
| 1996/02/16 | 690 | 694 | 668 | 688 | 160,000 |
| 1996/02/15 | 700 | 709 | 685 | 686 | 153,000 |
| 1996/02/14 | 682 | 699 | 680 | 690 | 72,000 |
| 1996/02/13 | 710 | 710 | 680 | 680 | 66,000 |
| 1996/02/09 | 719 | 721 | 700 | 710 | 97,000 |
| 1996/02/08 | 700 | 725 | 688 | 724 | 210,000 |
| 1996/02/07 | 695 | 695 | 686 | 690 | 101,000 |
| 1996/02/06 | 679 | 687 | 675 | 682 | 155,000 |
| 1996/02/05 | 707 | 707 | 680 | 689 | 118,000 |
| 1996/02/02 | 711 | 718 | 705 | 705 | 135,000 |
| 1996/02/01 | 701 | 720 | 701 | 708 | 193,000 |
| 1996/01/31 | 714 | 727 | 700 | 700 | 516,000 |
| 1996/01/30 | 729 | 735 | 691 | 700 | 771,000 |
| 1996/01/29 | 710 | 729 | 702 | 720 | 2,187,000 |
| 1996/01/26 | 655 | 660 | 645 | 660 | 108,000 |
| 1996/01/25 | 640 | 668 | 635 | 645 | 153,000 |
| 1996/01/24 | 622 | 625 | 616 | 623 | 44,000 |
| 1996/01/23 | 622 | 626 | 621 | 625 | 31,000 |
| 1996/01/22 | 640 | 640 | 627 | 627 | 10,000 |
| 1996/01/19 | 632 | 632 | 620 | 624 | 73,000 |
| 1996/01/18 | 640 | 640 | 620 | 622 | 61,000 |
| 1996/01/17 | 643 | 645 | 641 | 641 | 87,000 |
| 1996/01/16 | 655 | 655 | 640 | 640 | 49,000 |
| 1996/01/12 | 658 | 658 | 645 | 645 | 95,000 |
| 1996/01/11 | 660 | 660 | 645 | 648 | 121,000 |
| 1996/01/10 | 689 | 689 | 665 | 665 | 381,000 |
| 1996/01/09 | 670 | 689 | 656 | 679 | 709,000 |
| 1996/01/08 | 638 | 650 | 635 | 650 | 77,000 |
| 1996/01/05 | 643 | 643 | 631 | 638 | 37,000 |
| 1996/01/04 | 640 | 640 | 628 | 631 | 59,000 |