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 |
---|---|---|---|---|---|
1998/12/30 | 317 | 321 | 317 | 319 | 23,000 |
1998/12/29 | 334 | 334 | 325 | 326 | 17,000 |
1998/12/28 | 338 | 338 | 325 | 335 | 75,000 |
1998/12/25 | 319 | 323 | 319 | 323 | 32,000 |
1998/12/24 | 323 | 323 | 320 | 323 | 13,000 |
1998/12/22 | 325 | 330 | 325 | 325 | 60,000 |
1998/12/21 | 323 | 325 | 323 | 325 | 8,000 |
1998/12/18 | 328 | 330 | 328 | 328 | 15,000 |
1998/12/17 | 322 | 328 | 322 | 328 | 7,000 |
1998/12/16 | 331 | 335 | 331 | 333 | 5,000 |
1998/12/15 | 328 | 330 | 327 | 328 | 30,000 |
1998/12/14 | 343 | 343 | 336 | 338 | 50,000 |
1998/12/11 | 325 | 338 | 324 | 338 | 45,000 |
1998/12/10 | 324 | 329 | 324 | 329 | 16,000 |
1998/12/09 | 322 | 324 | 319 | 324 | 5,000 |
1998/12/08 | 323 | 325 | 322 | 322 | 32,000 |
1998/12/07 | 332 | 332 | 325 | 328 | 6,000 |
1998/12/04 | 330 | 338 | 330 | 330 | 37,000 |
1998/12/03 | 341 | 341 | 335 | 335 | 9,000 |
1998/12/02 | 342 | 342 | 340 | 342 | 17,000 |
1998/12/01 | 330 | 337 | 330 | 337 | 72,000 |
1998/11/30 | 345 | 345 | 335 | 335 | 33,000 |
1998/11/27 | 345 | 345 | 341 | 343 | 38,000 |
1998/11/26 | 341 | 343 | 341 | 343 | 30,000 |
1998/11/25 | 338 | 339 | 333 | 339 | 23,000 |
1998/11/24 | 334 | 337 | 333 | 337 | 27,000 |
1998/11/20 | 330 | 332 | 330 | 330 | 17,000 |
1998/11/19 | 326 | 329 | 326 | 329 | 36,000 |
1998/11/18 | 319 | 325 | 319 | 325 | 18,000 |
1998/11/17 | 325 | 325 | 316 | 318 | 15,000 |
1998/11/16 | 310 | 315 | 310 | 315 | 15,000 |
1998/11/13 | 306 | 315 | 306 | 315 | 5,000 |
1998/11/12 | 323 | 323 | 305 | 305 | 39,000 |
1998/11/11 | 305 | 309 | 293 | 303 | 20,000 |
1998/11/10 | 305 | 307 | 305 | 305 | 10,000 |
1998/11/09 | 305 | 309 | 305 | 309 | 6,000 |
1998/11/06 | 306 | 311 | 306 | 310 | 7,000 |
1998/11/05 | 315 | 315 | 307 | 307 | 15,000 |
1998/11/04 | 307 | 314 | 307 | 314 | 12,000 |
1998/11/02 | 301 | 312 | 301 | 306 | 5,000 |
1998/10/30 | 314 | 314 | 301 | 301 | 22,000 |
1998/10/29 | 300 | 311 | 299 | 299 | 13,000 |
1998/10/28 | 301 | 310 | 301 | 301 | 15,000 |
1998/10/27 | 315 | 321 | 304 | 304 | 18,000 |
1998/10/26 | 331 | 331 | 320 | 320 | 17,000 |
1998/10/23 | 315 | 318 | 315 | 316 | 29,000 |
1998/10/22 | 313 | 323 | 313 | 320 | 27,000 |
1998/10/21 | 310 | 315 | 308 | 315 | 7,000 |
1998/10/20 | 306 | 308 | 301 | 307 | 7,000 |
1998/10/19 | 303 | 304 | 300 | 304 | 14,000 |
1998/10/16 | 300 | 300 | 295 | 300 | 19,000 |
1998/10/15 | 301 | 301 | 300 | 300 | 6,000 |
1998/10/14 | 321 | 321 | 301 | 301 | 9,000 |
1998/10/13 | 323 | 335 | 323 | 324 | 9,000 |
1998/10/12 | 342 | 342 | 323 | 326 | 44,000 |
1998/10/09 | 302 | 312 | 300 | 312 | 7,000 |
1998/10/08 | 320 | 320 | 302 | 302 | 15,000 |
1998/10/07 | 308 | 310 | 308 | 310 | 22,000 |
1998/10/06 | 291 | 300 | 291 | 292 | 8,000 |
1998/10/05 | 291 | 300 | 291 | 291 | 24,000 |
1998/10/02 | 296 | 300 | 290 | 300 | 21,000 |
1998/10/01 | 306 | 307 | 300 | 300 | 20,000 |
1998/09/30 | 322 | 322 | 307 | 307 | 19,000 |
1998/09/29 | 307 | 307 | 307 | 307 | 4,000 |
1998/09/28 | 329 | 329 | 310 | 310 | 19,000 |
1998/09/25 | 310 | 310 | 310 | 310 | 8,000 |
1998/09/24 | 310 | 315 | 310 | 310 | 11,000 |
1998/09/22 | 312 | 312 | 307 | 312 | 5,000 |
1998/09/21 | 318 | 318 | 315 | 317 | 15,000 |
1998/09/18 | 318 | 318 | 316 | 318 | 20,000 |
1998/09/17 | 329 | 329 | 316 | 316 | 4,000 |
1998/09/16 | 322 | 322 | 320 | 320 | 5,000 |
1998/09/14 | 341 | 341 | 316 | 316 | 42,000 |
1998/09/11 | 329 | 329 | 306 | 306 | 36,000 |
1998/09/10 | 306 | 319 | 306 | 306 | 12,000 |
1998/09/09 | 310 | 310 | 306 | 306 | 19,000 |
1998/09/08 | 310 | 320 | 310 | 310 | 46,000 |
1998/09/07 | 300 | 310 | 300 | 305 | 12,000 |
1998/09/04 | 301 | 301 | 300 | 300 | 26,000 |
1998/09/03 | 305 | 306 | 305 | 305 | 14,000 |
1998/09/02 | 316 | 316 | 305 | 305 | 14,000 |
1998/09/01 | 301 | 310 | 298 | 310 | 24,000 |
1998/08/31 | 305 | 310 | 300 | 300 | 31,000 |
1998/08/28 | 302 | 305 | 292 | 304 | 30,000 |
1998/08/27 | 313 | 313 | 306 | 310 | 18,000 |
1998/08/26 | 335 | 335 | 316 | 316 | 28,000 |
1998/08/25 | 325 | 325 | 325 | 325 | 17,000 |
1998/08/24 | 335 | 335 | 326 | 326 | 6,000 |
1998/08/21 | 340 | 340 | 335 | 335 | 5,000 |
1998/08/20 | 337 | 337 | 335 | 335 | 3,000 |
1998/08/19 | 330 | 340 | 330 | 340 | 12,000 |
1998/08/18 | 323 | 329 | 320 | 329 | 22,000 |
1998/08/17 | 332 | 333 | 320 | 322 | 17,000 |
1998/08/14 | 336 | 337 | 336 | 336 | 7,000 |
1998/08/13 | 340 | 340 | 334 | 334 | 16,000 |
1998/08/12 | 350 | 350 | 340 | 340 | 50,000 |
1998/08/11 | 347 | 347 | 340 | 343 | 14,000 |
1998/08/10 | 350 | 350 | 347 | 347 | 5,000 |
1998/08/07 | 350 | 355 | 350 | 355 | 13,000 |
1998/08/06 | 353 | 353 | 350 | 350 | 10,000 |
1998/08/05 | 355 | 358 | 354 | 354 | 8,000 |
1998/08/04 | 368 | 368 | 356 | 356 | 5,000 |
1998/08/03 | 361 | 361 | 360 | 360 | 4,000 |
1998/07/31 | 371 | 371 | 360 | 361 | 10,000 |
1998/07/30 | 363 | 363 | 359 | 361 | 7,000 |
1998/07/29 | 368 | 370 | 364 | 364 | 4,000 |
1998/07/28 | 369 | 369 | 369 | 369 | 5,000 |
1998/07/27 | 383 | 383 | 370 | 370 | 29,000 |
1998/07/24 | 370 | 370 | 367 | 367 | 6,000 |
1998/07/23 | 375 | 375 | 374 | 374 | 10,000 |
1998/07/22 | 384 | 384 | 382 | 382 | 4,000 |
1998/07/21 | 385 | 390 | 378 | 388 | 9,000 |
1998/07/17 | 384 | 384 | 375 | 375 | 5,000 |
1998/07/16 | 394 | 394 | 384 | 384 | 34,000 |
1998/07/15 | 395 | 395 | 391 | 391 | 17,000 |
1998/07/14 | 392 | 394 | 385 | 394 | 42,000 |
1998/07/13 | 395 | 395 | 385 | 390 | 56,000 |
1998/07/10 | 387 | 387 | 385 | 385 | 9,000 |
1998/07/09 | 387 | 387 | 385 | 385 | 6,000 |
1998/07/08 | 390 | 390 | 385 | 385 | 7,000 |
1998/07/07 | 389 | 392 | 389 | 390 | 30,000 |
1998/07/06 | 372 | 389 | 372 | 389 | 7,000 |
1998/07/03 | 374 | 375 | 361 | 363 | 22,000 |
1998/07/02 | 394 | 394 | 378 | 378 | 35,000 |
1998/07/01 | 372 | 379 | 371 | 379 | 22,000 |
1998/06/30 | 361 | 370 | 360 | 370 | 33,000 |
1998/06/29 | 361 | 361 | 359 | 359 | 27,000 |
1998/06/26 | 359 | 360 | 359 | 359 | 54,000 |
1998/06/25 | 353 | 353 | 353 | 353 | 1,000 |
1998/06/24 | 358 | 358 | 358 | 358 | 1,000 |
1998/06/23 | 352 | 352 | 344 | 344 | 10,000 |
1998/06/22 | 361 | 361 | 356 | 356 | 10,000 |
1998/06/19 | 351 | 353 | 351 | 352 | 6,000 |
1998/06/18 | 350 | 356 | 350 | 351 | 24,000 |
1998/06/17 | 341 | 342 | 341 | 342 | 4,000 |
1998/06/16 | 332 | 342 | 332 | 340 | 14,000 |
1998/06/15 | 360 | 360 | 352 | 352 | 4,000 |
1998/06/12 | 365 | 365 | 360 | 360 | 62,000 |
1998/06/11 | 355 | 355 | 350 | 350 | 14,000 |
1998/06/10 | 360 | 366 | 359 | 364 | 36,000 |
1998/06/09 | 357 | 360 | 357 | 357 | 7,000 |
1998/06/08 | 360 | 360 | 359 | 359 | 3,000 |
1998/06/05 | 360 | 360 | 360 | 360 | 13,000 |
1998/06/04 | 360 | 365 | 360 | 360 | 19,000 |
1998/06/03 | 363 | 365 | 361 | 361 | 4,000 |
1998/06/02 | 362 | 365 | 360 | 361 | 5,000 |
1998/06/01 | 360 | 360 | 360 | 360 | 8,000 |
1998/05/29 | 378 | 378 | 376 | 376 | 5,000 |
1998/05/28 | 360 | 360 | 360 | 360 | 1,000 |
1998/05/27 | 370 | 370 | 358 | 358 | 7,000 |
1998/05/26 | 379 | 379 | 370 | 370 | 12,000 |
1998/05/25 | 364 | 364 | 360 | 360 | 6,000 |
1998/05/22 | 375 | 375 | 365 | 365 | 9,000 |
1998/05/21 | 358 | 378 | 358 | 375 | 33,000 |
1998/05/20 | 361 | 361 | 355 | 360 | 20,000 |
1998/05/19 | 364 | 364 | 362 | 362 | 11,000 |
1998/05/18 | 353 | 364 | 350 | 364 | 14,000 |
1998/05/15 | 368 | 368 | 354 | 354 | 9,000 |
1998/05/14 | 361 | 361 | 361 | 361 | 6,000 |
1998/05/13 | 367 | 367 | 364 | 364 | 10,000 |
1998/05/12 | 378 | 378 | 374 | 374 | 31,000 |
1998/05/11 | 342 | 349 | 342 | 349 | 4,000 |
1998/05/08 | 350 | 350 | 342 | 342 | 11,000 |
1998/05/07 | 350 | 355 | 350 | 350 | 7,000 |
1998/05/06 | 358 | 358 | 350 | 350 | 12,000 |
1998/05/01 | 357 | 357 | 350 | 350 | 15,000 |
1998/04/30 | 371 | 371 | 356 | 358 | 19,000 |
1998/04/28 | 370 | 370 | 352 | 352 | 30,000 |
1998/04/27 | 388 | 388 | 365 | 370 | 28,000 |
1998/04/24 | 370 | 380 | 370 | 380 | 37,000 |
1998/04/23 | 370 | 370 | 370 | 370 | 6,000 |
1998/04/22 | 386 | 386 | 370 | 370 | 21,000 |
1998/04/21 | 380 | 387 | 379 | 387 | 24,000 |
1998/04/20 | 380 | 381 | 380 | 380 | 5,000 |
1998/04/17 | 380 | 389 | 380 | 385 | 26,000 |
1998/04/16 | 390 | 390 | 384 | 385 | 38,000 |
1998/04/15 | 377 | 378 | 373 | 375 | 26,000 |
1998/04/14 | 387 | 387 | 387 | 387 | 3,000 |
1998/04/13 | 390 | 390 | 380 | 380 | 33,000 |
1998/04/10 | 375 | 380 | 370 | 370 | 10,000 |
1998/04/09 | 374 | 379 | 370 | 370 | 6,000 |
1998/04/08 | 360 | 374 | 360 | 374 | 6,000 |
1998/04/07 | 358 | 360 | 358 | 359 | 12,000 |
1998/04/06 | 352 | 363 | 352 | 363 | 9,000 |
1998/04/03 | 336 | 345 | 336 | 342 | 18,000 |
1998/04/02 | 380 | 380 | 330 | 337 | 23,000 |
1998/04/01 | 380 | 380 | 380 | 380 | 25,000 |
1998/03/31 | 385 | 386 | 380 | 386 | 17,000 |
1998/03/30 | 386 | 391 | 380 | 380 | 9,000 |
1998/03/27 | 390 | 390 | 385 | 385 | 7,000 |
1998/03/26 | 401 | 401 | 386 | 386 | 17,000 |
1998/03/25 | 389 | 395 | 389 | 389 | 10,000 |
1998/03/24 | 391 | 391 | 384 | 389 | 8,000 |
1998/03/23 | 407 | 407 | 386 | 386 | 6,000 |
1998/03/20 | 391 | 402 | 391 | 402 | 10,000 |
1998/03/19 | 390 | 404 | 390 | 404 | 5,000 |
1998/03/18 | 408 | 408 | 390 | 390 | 20,000 |
1998/03/17 | 394 | 410 | 394 | 408 | 9,000 |
1998/03/16 | 398 | 398 | 395 | 395 | 4,000 |
1998/03/13 | 384 | 398 | 381 | 398 | 35,000 |
1998/03/12 | 409 | 409 | 404 | 404 | 32,000 |
1998/03/11 | 384 | 390 | 380 | 390 | 33,000 |
1998/03/10 | 392 | 392 | 384 | 384 | 29,000 |
1998/03/09 | 400 | 400 | 394 | 394 | 24,000 |
1998/03/06 | 399 | 400 | 396 | 400 | 26,000 |
1998/03/05 | 405 | 405 | 400 | 400 | 10,000 |
1998/03/04 | 410 | 410 | 409 | 409 | 5,000 |
1998/03/03 | 409 | 419 | 409 | 410 | 19,000 |
1998/03/02 | 420 | 420 | 408 | 408 | 16,000 |
1998/02/27 | 400 | 409 | 400 | 406 | 21,000 |
1998/02/26 | 398 | 398 | 398 | 398 | 11,000 |
1998/02/25 | 396 | 396 | 382 | 383 | 8,000 |
1998/02/24 | 398 | 398 | 395 | 396 | 10,000 |
1998/02/23 | 404 | 405 | 398 | 398 | 4,000 |
1998/02/20 | 405 | 405 | 404 | 404 | 3,000 |
1998/02/19 | 405 | 405 | 403 | 405 | 13,000 |
1998/02/18 | 402 | 410 | 402 | 405 | 7,000 |
1998/02/17 | 401 | 401 | 401 | 401 | 1,000 |
1998/02/16 | 410 | 410 | 406 | 406 | 6,000 |
1998/02/13 | 435 | 435 | 412 | 415 | 31,000 |
1998/02/12 | 440 | 440 | 435 | 435 | 58,000 |
1998/02/10 | 413 | 425 | 413 | 422 | 46,000 |
1998/02/09 | 403 | 413 | 403 | 413 | 17,000 |
1998/02/06 | 411 | 412 | 403 | 403 | 21,000 |
1998/02/05 | 386 | 411 | 386 | 411 | 12,000 |
1998/02/04 | 407 | 410 | 396 | 396 | 10,000 |
1998/02/03 | 380 | 403 | 380 | 403 | 21,000 |
1998/02/02 | 380 | 383 | 380 | 380 | 11,000 |
1998/01/30 | 410 | 410 | 382 | 385 | 29,000 |
1998/01/29 | 419 | 419 | 398 | 405 | 30,000 |
1998/01/28 | 413 | 425 | 413 | 424 | 38,000 |
1998/01/27 | 410 | 410 | 400 | 403 | 36,000 |
1998/01/26 | 402 | 413 | 402 | 409 | 44,000 |
1998/01/23 | 385 | 390 | 378 | 380 | 34,000 |
1998/01/22 | 380 | 385 | 380 | 380 | 19,000 |
1998/01/21 | 372 | 375 | 372 | 373 | 17,000 |
1998/01/20 | 360 | 360 | 359 | 360 | 21,000 |
1998/01/19 | 358 | 363 | 354 | 360 | 12,000 |
1998/01/16 | 339 | 348 | 339 | 348 | 14,000 |
1998/01/14 | 330 | 333 | 330 | 333 | 26,000 |
1998/01/13 | 336 | 336 | 313 | 330 | 9,000 |
1998/01/12 | 345 | 345 | 340 | 341 | 45,000 |
1998/01/09 | 313 | 326 | 312 | 326 | 7,000 |
1998/01/08 | 325 | 325 | 320 | 320 | 4,000 |
1998/01/07 | 314 | 314 | 312 | 313 | 16,000 |
1998/01/06 | 314 | 325 | 312 | 312 | 20,000 |
1998/01/05 | 319 | 319 | 319 | 319 | 3,000 |