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 |
---|---|---|---|---|---|
1997/12/30 | 320 | 320 | 320 | 320 | 12,000 |
1997/12/29 | 310 | 310 | 310 | 310 | 10,000 |
1997/12/26 | 335 | 335 | 315 | 320 | 63,000 |
1997/12/25 | 270 | 300 | 270 | 300 | 27,000 |
1997/12/24 | 295 | 296 | 280 | 280 | 77,000 |
1997/12/22 | 305 | 310 | 300 | 300 | 38,000 |
1997/12/19 | 331 | 331 | 321 | 322 | 40,000 |
1997/12/18 | 341 | 343 | 331 | 331 | 23,000 |
1997/12/17 | 349 | 355 | 340 | 346 | 18,000 |
1997/12/16 | 345 | 349 | 340 | 349 | 28,000 |
1997/12/15 | 336 | 348 | 336 | 348 | 30,000 |
1997/12/12 | 355 | 355 | 335 | 336 | 120,000 |
1997/12/11 | 351 | 360 | 350 | 350 | 28,000 |
1997/12/10 | 360 | 365 | 355 | 355 | 33,000 |
1997/12/09 | 342 | 360 | 342 | 360 | 19,000 |
1997/12/08 | 349 | 350 | 338 | 340 | 38,000 |
1997/12/05 | 346 | 350 | 345 | 350 | 21,000 |
1997/12/04 | 350 | 350 | 349 | 350 | 6,000 |
1997/12/03 | 355 | 355 | 350 | 350 | 26,000 |
1997/12/02 | 351 | 369 | 351 | 355 | 12,000 |
1997/12/01 | 360 | 360 | 351 | 351 | 24,000 |
1997/11/28 | 359 | 359 | 345 | 345 | 28,000 |
1997/11/27 | 335 | 344 | 335 | 344 | 39,000 |
1997/11/26 | 348 | 355 | 330 | 335 | 47,000 |
1997/11/25 | 364 | 369 | 346 | 350 | 25,000 |
1997/11/21 | 376 | 383 | 375 | 379 | 33,000 |
1997/11/20 | 382 | 382 | 370 | 375 | 13,000 |
1997/11/19 | 389 | 393 | 388 | 392 | 61,000 |
1997/11/18 | 389 | 392 | 385 | 390 | 26,000 |
1997/11/17 | 359 | 384 | 355 | 384 | 29,000 |
1997/11/14 | 374 | 374 | 352 | 355 | 27,000 |
1997/11/13 | 350 | 372 | 346 | 372 | 57,000 |
1997/11/12 | 380 | 380 | 350 | 350 | 68,000 |
1997/11/11 | 351 | 364 | 351 | 360 | 37,000 |
1997/11/10 | 365 | 366 | 349 | 350 | 43,000 |
1997/11/07 | 384 | 384 | 360 | 366 | 76,000 |
1997/11/06 | 392 | 392 | 385 | 385 | 28,000 |
1997/11/05 | 407 | 407 | 397 | 397 | 27,000 |
1997/11/04 | 405 | 408 | 403 | 407 | 20,000 |
1997/10/31 | 391 | 400 | 385 | 400 | 112,000 |
1997/10/30 | 406 | 407 | 392 | 392 | 119,000 |
1997/10/29 | 406 | 419 | 400 | 408 | 58,000 |
1997/10/28 | 401 | 401 | 398 | 398 | 37,000 |
1997/10/27 | 420 | 420 | 412 | 418 | 31,000 |
1997/10/24 | 408 | 430 | 407 | 420 | 88,000 |
1997/10/23 | 410 | 422 | 410 | 413 | 344,000 |
1997/10/22 | 397 | 408 | 397 | 405 | 369,000 |
1997/10/21 | 391 | 399 | 391 | 395 | 61,000 |
1997/10/20 | 398 | 398 | 391 | 391 | 17,000 |
1997/10/17 | 400 | 400 | 390 | 399 | 45,000 |
1997/10/16 | 400 | 400 | 395 | 400 | 11,000 |
1997/10/15 | 401 | 401 | 396 | 397 | 6,000 |
1997/10/14 | 404 | 404 | 396 | 402 | 23,000 |
1997/10/13 | 407 | 407 | 405 | 405 | 32,000 |
1997/10/09 | 398 | 405 | 398 | 398 | 8,000 |
1997/10/08 | 392 | 397 | 392 | 392 | 17,000 |
1997/10/07 | 405 | 405 | 396 | 397 | 27,000 |
1997/10/06 | 400 | 405 | 400 | 405 | 40,000 |
1997/10/03 | 400 | 400 | 395 | 400 | 28,000 |
1997/10/02 | 433 | 433 | 420 | 420 | 24,000 |
1997/10/01 | 435 | 435 | 430 | 430 | 21,000 |
1997/09/30 | 438 | 438 | 435 | 435 | 45,000 |
1997/09/29 | 450 | 450 | 435 | 436 | 52,000 |
1997/09/26 | 450 | 452 | 450 | 450 | 95,000 |
1997/09/25 | 452 | 453 | 451 | 453 | 13,000 |
1997/09/24 | 456 | 461 | 451 | 451 | 13,000 |
1997/09/22 | 460 | 460 | 455 | 455 | 214,000 |
1997/09/19 | 458 | 460 | 455 | 460 | 11,000 |
1997/09/18 | 465 | 465 | 460 | 460 | 59,000 |
1997/09/17 | 467 | 473 | 465 | 465 | 40,000 |
1997/09/16 | 475 | 475 | 471 | 471 | 9,000 |
1997/09/12 | 480 | 480 | 474 | 475 | 32,000 |
1997/09/11 | 471 | 472 | 465 | 470 | 45,000 |
1997/09/10 | 471 | 471 | 471 | 471 | 2,000 |
1997/09/09 | 480 | 480 | 470 | 473 | 9,000 |
1997/09/08 | 470 | 480 | 470 | 480 | 17,000 |
1997/09/05 | 460 | 470 | 460 | 470 | 19,000 |
1997/09/04 | 460 | 463 | 460 | 460 | 17,000 |
1997/09/03 | 453 | 460 | 452 | 460 | 29,000 |
1997/09/02 | 451 | 451 | 450 | 450 | 15,000 |
1997/09/01 | 460 | 460 | 460 | 460 | 3,000 |
1997/08/29 | 470 | 470 | 460 | 460 | 14,000 |
1997/08/28 | 462 | 463 | 460 | 462 | 21,000 |
1997/08/27 | 460 | 462 | 460 | 462 | 16,000 |
1997/08/26 | 470 | 470 | 463 | 463 | 18,000 |
1997/08/25 | 465 | 467 | 463 | 463 | 11,000 |
1997/08/22 | 475 | 475 | 470 | 470 | 26,000 |
1997/08/21 | 470 | 475 | 470 | 475 | 5,000 |
1997/08/20 | 470 | 476 | 466 | 466 | 7,000 |
1997/08/19 | 470 | 475 | 470 | 471 | 12,000 |
1997/08/18 | 470 | 470 | 460 | 469 | 14,000 |
1997/08/15 | 480 | 480 | 473 | 473 | 16,000 |
1997/08/14 | 466 | 479 | 466 | 467 | 14,000 |
1997/08/13 | 475 | 475 | 465 | 465 | 18,000 |
1997/08/12 | 475 | 475 | 473 | 473 | 37,000 |
1997/08/11 | 479 | 479 | 460 | 460 | 25,000 |
1997/08/08 | 475 | 480 | 475 | 479 | 32,000 |
1997/08/07 | 485 | 485 | 475 | 475 | 71,000 |
1997/08/06 | 495 | 496 | 490 | 490 | 12,000 |
1997/08/05 | 510 | 510 | 500 | 501 | 17,000 |
1997/08/04 | 510 | 510 | 500 | 500 | 17,000 |
1997/08/01 | 514 | 514 | 501 | 503 | 22,000 |
1997/07/31 | 511 | 511 | 501 | 504 | 29,000 |
1997/07/30 | 526 | 527 | 501 | 501 | 44,000 |
1997/07/29 | 535 | 535 | 532 | 532 | 24,000 |
1997/07/28 | 550 | 550 | 539 | 539 | 22,000 |
1997/07/25 | 539 | 539 | 539 | 539 | 6,000 |
1997/07/24 | 542 | 542 | 540 | 540 | 22,000 |
1997/07/23 | 546 | 546 | 544 | 544 | 25,000 |
1997/07/22 | 555 | 555 | 550 | 550 | 15,000 |
1997/07/18 | 554 | 560 | 554 | 555 | 13,000 |
1997/07/17 | 563 | 564 | 560 | 560 | 13,000 |
1997/07/16 | 569 | 572 | 565 | 565 | 14,000 |
1997/07/15 | 578 | 578 | 572 | 572 | 10,000 |
1997/07/14 | 594 | 594 | 567 | 578 | 36,000 |
1997/07/11 | 570 | 570 | 564 | 564 | 15,000 |
1997/07/10 | 573 | 573 | 570 | 570 | 28,000 |
1997/07/09 | 579 | 580 | 573 | 573 | 30,000 |
1997/07/08 | 578 | 578 | 578 | 578 | 11,000 |
1997/07/07 | 581 | 581 | 581 | 581 | 29,000 |
1997/07/04 | 585 | 585 | 580 | 581 | 21,000 |
1997/07/03 | 585 | 585 | 585 | 585 | 17,000 |
1997/07/02 | 580 | 590 | 580 | 590 | 119,000 |
1997/07/01 | 575 | 575 | 569 | 570 | 19,000 |
1997/06/30 | 585 | 585 | 575 | 575 | 18,000 |
1997/06/27 | 585 | 590 | 580 | 585 | 18,000 |
1997/06/26 | 600 | 601 | 590 | 590 | 39,000 |
1997/06/25 | 569 | 582 | 569 | 570 | 17,000 |
1997/06/24 | 575 | 575 | 569 | 569 | 17,000 |
1997/06/23 | 581 | 581 | 575 | 575 | 13,000 |
1997/06/20 | 576 | 577 | 575 | 577 | 3,000 |
1997/06/19 | 587 | 587 | 575 | 575 | 22,000 |
1997/06/18 | 592 | 592 | 586 | 586 | 19,000 |
1997/06/17 | 594 | 594 | 592 | 592 | 6,000 |
1997/06/16 | 592 | 600 | 591 | 598 | 12,000 |
1997/06/13 | 596 | 600 | 591 | 591 | 36,000 |
1997/06/12 | 600 | 600 | 594 | 597 | 45,000 |
1997/06/11 | 597 | 597 | 590 | 594 | 9,000 |
1997/06/10 | 584 | 585 | 580 | 585 | 49,000 |
1997/06/09 | 591 | 591 | 579 | 586 | 65,000 |
1997/06/06 | 591 | 592 | 590 | 591 | 31,000 |
1997/06/05 | 605 | 605 | 590 | 590 | 18,000 |
1997/06/04 | 601 | 601 | 595 | 595 | 18,000 |
1997/06/03 | 605 | 609 | 595 | 595 | 26,000 |
1997/06/02 | 597 | 605 | 596 | 596 | 14,000 |
1997/05/30 | 605 | 605 | 599 | 600 | 28,000 |
1997/05/29 | 609 | 609 | 602 | 605 | 40,000 |
1997/05/28 | 625 | 630 | 603 | 610 | 118,000 |
1997/05/27 | 589 | 635 | 589 | 615 | 423,000 |
1997/05/26 | 595 | 595 | 587 | 591 | 28,000 |
1997/05/23 | 590 | 595 | 584 | 587 | 51,000 |
1997/05/22 | 590 | 595 | 590 | 595 | 31,000 |
1997/05/21 | 600 | 600 | 590 | 590 | 42,000 |
1997/05/20 | 605 | 605 | 593 | 594 | 50,000 |
1997/05/19 | 590 | 605 | 585 | 605 | 77,000 |
1997/05/16 | 580 | 585 | 580 | 585 | 82,000 |
1997/05/15 | 579 | 580 | 569 | 580 | 55,000 |
1997/05/14 | 579 | 580 | 575 | 575 | 13,000 |
1997/05/13 | 585 | 587 | 579 | 581 | 41,000 |
1997/05/12 | 579 | 579 | 573 | 579 | 42,000 |
1997/05/09 | 581 | 585 | 573 | 575 | 116,000 |
1997/05/08 | 550 | 580 | 549 | 579 | 267,000 |
1997/05/07 | 550 | 565 | 550 | 555 | 39,000 |
1997/05/06 | 538 | 558 | 538 | 546 | 43,000 |
1997/05/02 | 547 | 547 | 533 | 533 | 16,000 |
1997/05/01 | 522 | 540 | 522 | 538 | 236,000 |
1997/04/30 | 516 | 530 | 516 | 528 | 30,000 |
1997/04/28 | 523 | 530 | 519 | 520 | 26,000 |
1997/04/25 | 518 | 522 | 518 | 519 | 56,000 |
1997/04/24 | 536 | 536 | 523 | 523 | 220,000 |
1997/04/23 | 525 | 531 | 525 | 531 | 62,000 |
1997/04/22 | 512 | 535 | 512 | 523 | 52,000 |
1997/04/21 | 518 | 518 | 501 | 501 | 32,000 |
1997/04/18 | 486 | 510 | 480 | 510 | 97,000 |
1997/04/17 | 477 | 483 | 470 | 481 | 85,000 |
1997/04/16 | 461 | 464 | 460 | 462 | 29,000 |
1997/04/15 | 443 | 455 | 443 | 455 | 30,000 |
1997/04/14 | 457 | 457 | 450 | 450 | 76,000 |
1997/04/11 | 450 | 460 | 448 | 452 | 51,000 |
1997/04/10 | 474 | 474 | 460 | 460 | 52,000 |
1997/04/09 | 481 | 485 | 479 | 479 | 45,000 |
1997/04/08 | 490 | 490 | 481 | 481 | 107,000 |
1997/04/07 | 511 | 511 | 490 | 490 | 76,000 |
1997/04/04 | 511 | 511 | 505 | 508 | 17,000 |
1997/04/03 | 511 | 519 | 503 | 503 | 38,000 |
1997/04/02 | 506 | 510 | 506 | 510 | 22,000 |
1997/04/01 | 510 | 510 | 503 | 510 | 62,000 |
1997/03/31 | 523 | 527 | 512 | 512 | 37,000 |
1997/03/28 | 526 | 528 | 525 | 527 | 65,000 |
1997/03/27 | 545 | 545 | 530 | 532 | 98,000 |
1997/03/26 | 557 | 557 | 540 | 545 | 29,000 |
1997/03/25 | 545 | 555 | 545 | 550 | 22,000 |
1997/03/24 | 545 | 547 | 545 | 545 | 16,000 |
1997/03/21 | 545 | 545 | 530 | 545 | 13,000 |
1997/03/19 | 546 | 557 | 545 | 545 | 21,000 |
1997/03/18 | 525 | 535 | 525 | 527 | 55,000 |
1997/03/17 | 530 | 535 | 526 | 530 | 47,000 |
1997/03/14 | 522 | 545 | 521 | 530 | 51,000 |
1997/03/13 | 550 | 550 | 530 | 530 | 63,000 |
1997/03/12 | 550 | 555 | 547 | 555 | 43,000 |
1997/03/11 | 552 | 555 | 547 | 550 | 59,000 |
1997/03/10 | 570 | 570 | 549 | 550 | 29,000 |
1997/03/07 | 565 | 570 | 565 | 570 | 67,000 |
1997/03/06 | 585 | 585 | 575 | 575 | 109,000 |
1997/03/05 | 596 | 596 | 590 | 590 | 16,000 |
1997/03/04 | 605 | 615 | 595 | 595 | 33,000 |
1997/03/03 | 590 | 600 | 585 | 585 | 19,000 |
1997/02/28 | 610 | 610 | 600 | 600 | 17,000 |
1997/02/27 | 600 | 609 | 590 | 590 | 50,000 |
1997/02/26 | 613 | 625 | 610 | 610 | 50,000 |
1997/02/25 | 608 | 610 | 605 | 610 | 42,000 |
1997/02/24 | 614 | 614 | 590 | 610 | 42,000 |
1997/02/21 | 603 | 614 | 600 | 614 | 84,000 |
1997/02/20 | 600 | 604 | 586 | 604 | 44,000 |
1997/02/19 | 590 | 600 | 572 | 600 | 32,000 |
1997/02/18 | 602 | 615 | 596 | 596 | 150,000 |
1997/02/17 | 572 | 605 | 570 | 603 | 93,000 |
1997/02/14 | 560 | 566 | 550 | 566 | 100,000 |
1997/02/13 | 549 | 549 | 540 | 545 | 13,000 |
1997/02/12 | 569 | 570 | 531 | 531 | 32,000 |
1997/02/10 | 530 | 541 | 530 | 540 | 13,000 |
1997/02/07 | 525 | 526 | 525 | 526 | 15,000 |
1997/02/06 | 534 | 536 | 525 | 525 | 22,000 |
1997/02/05 | 551 | 551 | 530 | 535 | 19,000 |
1997/02/04 | 567 | 567 | 550 | 550 | 14,000 |
1997/02/03 | 560 | 560 | 557 | 557 | 12,000 |
1997/01/31 | 548 | 562 | 548 | 560 | 27,000 |
1997/01/30 | 547 | 553 | 547 | 547 | 31,000 |
1997/01/29 | 548 | 548 | 545 | 547 | 23,000 |
1997/01/28 | 540 | 550 | 540 | 548 | 27,000 |
1997/01/27 | 550 | 550 | 539 | 539 | 10,000 |
1997/01/24 | 540 | 543 | 540 | 542 | 19,000 |
1997/01/23 | 557 | 557 | 545 | 546 | 17,000 |
1997/01/22 | 545 | 555 | 540 | 550 | 75,000 |
1997/01/21 | 545 | 555 | 545 | 550 | 37,000 |
1997/01/20 | 545 | 545 | 528 | 540 | 20,000 |
1997/01/17 | 545 | 550 | 534 | 545 | 54,000 |
1997/01/16 | 559 | 560 | 545 | 545 | 51,000 |
1997/01/14 | 535 | 550 | 522 | 550 | 57,000 |
1997/01/13 | 510 | 535 | 503 | 535 | 47,000 |
1997/01/10 | 511 | 511 | 493 | 494 | 109,000 |
1997/01/09 | 530 | 530 | 510 | 510 | 37,000 |
1997/01/08 | 546 | 553 | 540 | 550 | 34,000 |
1997/01/07 | 568 | 568 | 548 | 548 | 18,000 |
1997/01/06 | 546 | 550 | 546 | 550 | 8,000 |