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 |
---|---|---|---|---|---|
1999/12/30 | 297 | 297 | 273 | 273 | 17,000 |
1999/12/29 | 281 | 281 | 270 | 272 | 13,000 |
1999/12/28 | 296 | 296 | 291 | 291 | 2,000 |
1999/12/27 | 310 | 311 | 290 | 296 | 64,000 |
1999/12/24 | 282 | 282 | 275 | 275 | 22,000 |
1999/12/22 | 279 | 280 | 279 | 279 | 23,000 |
1999/12/21 | 281 | 282 | 277 | 280 | 9,000 |
1999/12/20 | 280 | 282 | 275 | 282 | 35,000 |
1999/12/17 | 290 | 290 | 280 | 281 | 30,000 |
1999/12/16 | 295 | 295 | 290 | 290 | 32,000 |
1999/12/15 | 299 | 303 | 297 | 303 | 11,000 |
1999/12/14 | 297 | 303 | 297 | 301 | 7,000 |
1999/12/13 | 306 | 306 | 292 | 297 | 65,000 |
1999/12/10 | 301 | 302 | 296 | 301 | 49,000 |
1999/12/09 | 296 | 302 | 293 | 302 | 33,000 |
1999/12/08 | 302 | 303 | 296 | 296 | 17,000 |
1999/12/07 | 300 | 303 | 300 | 303 | 15,000 |
1999/12/06 | 302 | 304 | 300 | 300 | 29,000 |
1999/12/03 | 296 | 306 | 296 | 300 | 16,000 |
1999/12/02 | 306 | 306 | 299 | 299 | 55,000 |
1999/12/01 | 304 | 305 | 300 | 301 | 26,000 |
1999/11/30 | 301 | 303 | 300 | 300 | 25,000 |
1999/11/29 | 302 | 302 | 300 | 300 | 34,000 |
1999/11/26 | 315 | 315 | 301 | 301 | 38,000 |
1999/11/25 | 310 | 310 | 301 | 305 | 8,000 |
1999/11/24 | 310 | 315 | 303 | 305 | 46,000 |
1999/11/22 | 315 | 323 | 295 | 295 | 23,000 |
1999/11/19 | 335 | 335 | 330 | 332 | 17,000 |
1999/11/18 | 325 | 335 | 325 | 335 | 10,000 |
1999/11/17 | 316 | 320 | 308 | 320 | 32,000 |
1999/11/16 | 300 | 305 | 300 | 301 | 24,000 |
1999/11/15 | 311 | 311 | 301 | 301 | 20,000 |
1999/11/12 | 329 | 329 | 300 | 310 | 56,000 |
1999/11/11 | 324 | 330 | 315 | 330 | 60,000 |
1999/11/10 | 326 | 327 | 322 | 324 | 22,000 |
1999/11/09 | 334 | 334 | 326 | 326 | 21,000 |
1999/11/08 | 335 | 337 | 335 | 335 | 8,000 |
1999/11/05 | 333 | 334 | 333 | 334 | 18,000 |
1999/11/04 | 340 | 340 | 334 | 338 | 20,000 |
1999/11/02 | 343 | 343 | 330 | 340 | 11,000 |
1999/11/01 | 342 | 342 | 333 | 338 | 19,000 |
1999/10/29 | 342 | 342 | 337 | 342 | 23,000 |
1999/10/28 | 339 | 339 | 335 | 335 | 13,000 |
1999/10/27 | 340 | 342 | 337 | 342 | 11,000 |
1999/10/26 | 345 | 345 | 339 | 340 | 15,000 |
1999/10/25 | 335 | 349 | 335 | 349 | 8,000 |
1999/10/22 | 337 | 337 | 332 | 333 | 21,000 |
1999/10/21 | 339 | 351 | 336 | 349 | 10,000 |
1999/10/20 | 345 | 345 | 338 | 340 | 5,000 |
1999/10/19 | 350 | 350 | 342 | 345 | 11,000 |
1999/10/18 | 351 | 352 | 347 | 347 | 24,000 |
1999/10/15 | 353 | 353 | 350 | 351 | 9,000 |
1999/10/14 | 360 | 364 | 351 | 364 | 24,000 |
1999/10/13 | 365 | 373 | 363 | 363 | 33,000 |
1999/10/12 | 370 | 373 | 365 | 365 | 67,000 |
1999/10/08 | 347 | 355 | 347 | 355 | 26,000 |
1999/10/07 | 348 | 352 | 347 | 352 | 25,000 |
1999/10/06 | 345 | 348 | 345 | 348 | 20,000 |
1999/10/05 | 349 | 349 | 348 | 348 | 11,000 |
1999/10/04 | 340 | 345 | 340 | 345 | 10,000 |
1999/10/01 | 329 | 330 | 327 | 330 | 7,000 |
1999/09/30 | 345 | 349 | 324 | 349 | 47,000 |
1999/09/29 | 331 | 335 | 330 | 335 | 28,000 |
1999/09/28 | 330 | 340 | 330 | 340 | 16,000 |
1999/09/27 | 349 | 349 | 328 | 328 | 20,000 |
1999/09/24 | 337 | 337 | 325 | 325 | 9,000 |
1999/09/22 | 351 | 351 | 342 | 343 | 8,000 |
1999/09/21 | 339 | 342 | 339 | 342 | 13,000 |
1999/09/20 | 348 | 348 | 340 | 340 | 36,000 |
1999/09/17 | 342 | 345 | 335 | 345 | 17,000 |
1999/09/16 | 341 | 345 | 331 | 345 | 23,000 |
1999/09/14 | 350 | 352 | 340 | 350 | 30,000 |
1999/09/13 | 359 | 370 | 359 | 370 | 67,000 |
1999/09/10 | 351 | 354 | 345 | 354 | 62,000 |
1999/09/09 | 350 | 350 | 340 | 350 | 20,000 |
1999/09/08 | 348 | 348 | 347 | 348 | 18,000 |
1999/09/07 | 348 | 350 | 347 | 348 | 26,000 |
1999/09/06 | 359 | 359 | 348 | 348 | 13,000 |
1999/09/03 | 362 | 362 | 360 | 360 | 13,000 |
1999/09/02 | 366 | 366 | 363 | 363 | 18,000 |
1999/09/01 | 366 | 366 | 365 | 366 | 16,000 |
1999/08/31 | 371 | 371 | 366 | 366 | 9,000 |
1999/08/30 | 371 | 371 | 365 | 365 | 26,000 |
1999/08/27 | 370 | 372 | 370 | 371 | 7,000 |
1999/08/26 | 390 | 390 | 383 | 383 | 12,000 |
1999/08/25 | 370 | 373 | 368 | 373 | 15,000 |
1999/08/24 | 376 | 376 | 371 | 371 | 11,000 |
1999/08/23 | 375 | 375 | 371 | 375 | 8,000 |
1999/08/20 | 375 | 380 | 374 | 375 | 5,000 |
1999/08/19 | 373 | 373 | 373 | 373 | 4,000 |
1999/08/18 | 392 | 392 | 375 | 375 | 7,000 |
1999/08/17 | 390 | 391 | 380 | 380 | 7,000 |
1999/08/16 | 390 | 390 | 390 | 390 | 1,000 |
1999/08/13 | 380 | 390 | 380 | 382 | 8,000 |
1999/08/12 | 390 | 390 | 382 | 390 | 31,000 |
1999/08/11 | 367 | 368 | 367 | 368 | 2,000 |
1999/08/10 | 364 | 364 | 364 | 364 | 1,000 |
1999/08/09 | 363 | 367 | 363 | 367 | 7,000 |
1999/08/06 | 362 | 370 | 362 | 365 | 23,000 |
1999/08/05 | 376 | 377 | 372 | 372 | 16,000 |
1999/08/04 | 381 | 383 | 379 | 379 | 14,000 |
1999/08/03 | 385 | 398 | 385 | 395 | 27,000 |
1999/08/02 | 385 | 386 | 385 | 386 | 8,000 |
1999/07/30 | 395 | 397 | 385 | 386 | 21,000 |
1999/07/29 | 398 | 398 | 393 | 395 | 8,000 |
1999/07/28 | 399 | 399 | 398 | 398 | 8,000 |
1999/07/27 | 400 | 400 | 387 | 400 | 5,000 |
1999/07/26 | 408 | 409 | 400 | 400 | 36,000 |
1999/07/23 | 375 | 386 | 371 | 386 | 38,000 |
1999/07/22 | 405 | 405 | 394 | 394 | 28,000 |
1999/07/21 | 405 | 405 | 400 | 405 | 16,000 |
1999/07/19 | 408 | 409 | 402 | 402 | 21,000 |
1999/07/16 | 410 | 410 | 402 | 403 | 15,000 |
1999/07/15 | 400 | 410 | 400 | 410 | 60,000 |
1999/07/14 | 404 | 405 | 398 | 401 | 38,000 |
1999/07/13 | 409 | 410 | 405 | 408 | 33,000 |
1999/07/12 | 413 | 415 | 404 | 407 | 67,000 |
1999/07/09 | 383 | 400 | 383 | 400 | 48,000 |
1999/07/08 | 382 | 385 | 379 | 379 | 12,000 |
1999/07/07 | 380 | 392 | 361 | 392 | 39,000 |
1999/07/06 | 383 | 385 | 374 | 374 | 29,000 |
1999/07/05 | 383 | 390 | 383 | 383 | 10,000 |
1999/07/02 | 381 | 385 | 381 | 385 | 16,000 |
1999/07/01 | 388 | 388 | 376 | 380 | 29,000 |
1999/06/30 | 387 | 387 | 380 | 382 | 21,000 |
1999/06/29 | 383 | 383 | 382 | 382 | 19,000 |
1999/06/28 | 400 | 400 | 382 | 382 | 43,000 |
1999/06/25 | 380 | 381 | 378 | 378 | 21,000 |
1999/06/24 | 394 | 394 | 384 | 384 | 24,000 |
1999/06/23 | 390 | 399 | 390 | 395 | 30,000 |
1999/06/22 | 400 | 400 | 390 | 390 | 21,000 |
1999/06/21 | 400 | 400 | 396 | 400 | 6,000 |
1999/06/18 | 405 | 408 | 393 | 394 | 30,000 |
1999/06/17 | 404 | 405 | 395 | 405 | 24,000 |
1999/06/16 | 403 | 404 | 400 | 404 | 14,000 |
1999/06/15 | 400 | 404 | 395 | 400 | 37,000 |
1999/06/14 | 404 | 404 | 394 | 399 | 32,000 |
1999/06/11 | 400 | 400 | 393 | 394 | 55,000 |
1999/06/10 | 389 | 392 | 376 | 392 | 33,000 |
1999/06/09 | 377 | 387 | 377 | 380 | 14,000 |
1999/06/08 | 377 | 377 | 375 | 375 | 6,000 |
1999/06/07 | 388 | 390 | 377 | 377 | 5,000 |
1999/06/04 | 378 | 380 | 374 | 375 | 44,000 |
1999/06/02 | 391 | 391 | 378 | 378 | 13,000 |
1999/06/01 | 373 | 390 | 373 | 390 | 15,000 |
1999/05/31 | 388 | 388 | 388 | 388 | 9,000 |
1999/05/28 | 382 | 382 | 370 | 370 | 14,000 |
1999/05/27 | 390 | 390 | 390 | 390 | 2,000 |
1999/05/26 | 395 | 395 | 392 | 392 | 10,000 |
1999/05/25 | 389 | 394 | 389 | 394 | 20,000 |
1999/05/24 | 395 | 395 | 394 | 394 | 4,000 |
1999/05/21 | 382 | 395 | 378 | 395 | 13,000 |
1999/05/20 | 384 | 387 | 384 | 387 | 14,000 |
1999/05/19 | 390 | 390 | 389 | 389 | 17,000 |
1999/05/18 | 398 | 399 | 383 | 399 | 15,000 |
1999/05/17 | 390 | 400 | 378 | 400 | 21,000 |
1999/05/14 | 395 | 404 | 395 | 400 | 40,000 |
1999/05/13 | 397 | 399 | 395 | 395 | 42,000 |
1999/05/12 | 407 | 407 | 400 | 400 | 46,000 |
1999/05/11 | 400 | 402 | 398 | 402 | 25,000 |
1999/05/10 | 393 | 405 | 393 | 400 | 67,000 |
1999/05/07 | 396 | 396 | 390 | 393 | 48,000 |
1999/05/06 | 395 | 396 | 387 | 393 | 19,000 |
1999/04/30 | 390 | 392 | 385 | 385 | 31,000 |
1999/04/28 | 390 | 393 | 385 | 385 | 24,000 |
1999/04/27 | 394 | 394 | 392 | 392 | 8,000 |
1999/04/26 | 392 | 396 | 392 | 394 | 49,000 |
1999/04/23 | 390 | 390 | 390 | 390 | 10,000 |
1999/04/22 | 380 | 387 | 380 | 387 | 16,000 |
1999/04/21 | 385 | 385 | 379 | 382 | 15,000 |
1999/04/20 | 386 | 390 | 385 | 390 | 14,000 |
1999/04/19 | 390 | 393 | 385 | 386 | 28,000 |
1999/04/16 | 390 | 393 | 380 | 390 | 20,000 |
1999/04/15 | 380 | 390 | 380 | 390 | 13,000 |
1999/04/14 | 390 | 390 | 380 | 380 | 33,000 |
1999/04/13 | 390 | 394 | 390 | 390 | 29,000 |
1999/04/12 | 399 | 399 | 382 | 390 | 114,000 |
1999/04/09 | 401 | 410 | 395 | 396 | 72,000 |
1999/04/08 | 394 | 399 | 393 | 399 | 78,000 |
1999/04/07 | 390 | 398 | 390 | 395 | 82,000 |
1999/04/06 | 365 | 389 | 365 | 389 | 62,000 |
1999/04/05 | 368 | 370 | 360 | 360 | 17,000 |
1999/04/02 | 357 | 360 | 350 | 351 | 31,000 |
1999/04/01 | 356 | 359 | 356 | 357 | 11,000 |
1999/03/31 | 370 | 370 | 355 | 355 | 21,000 |
1999/03/30 | 355 | 367 | 355 | 366 | 16,000 |
1999/03/29 | 362 | 362 | 350 | 350 | 16,000 |
1999/03/26 | 370 | 370 | 351 | 352 | 20,000 |
1999/03/25 | 360 | 360 | 345 | 345 | 16,000 |
1999/03/24 | 356 | 360 | 355 | 360 | 17,000 |
1999/03/23 | 370 | 370 | 355 | 355 | 24,000 |
1999/03/19 | 360 | 368 | 355 | 368 | 31,000 |
1999/03/18 | 365 | 365 | 357 | 362 | 17,000 |
1999/03/17 | 357 | 363 | 355 | 361 | 68,000 |
1999/03/16 | 350 | 357 | 350 | 357 | 20,000 |
1999/03/15 | 353 | 358 | 353 | 358 | 22,000 |
1999/03/12 | 360 | 360 | 340 | 343 | 43,000 |
1999/03/11 | 349 | 358 | 344 | 358 | 23,000 |
1999/03/10 | 350 | 350 | 343 | 350 | 14,000 |
1999/03/09 | 336 | 349 | 335 | 343 | 26,000 |
1999/03/08 | 345 | 350 | 334 | 334 | 20,000 |
1999/03/05 | 344 | 350 | 344 | 350 | 21,000 |
1999/03/04 | 331 | 344 | 331 | 344 | 6,000 |
1999/03/03 | 334 | 334 | 327 | 327 | 9,000 |
1999/03/02 | 339 | 339 | 335 | 335 | 9,000 |
1999/03/01 | 336 | 349 | 336 | 336 | 8,000 |
1999/02/26 | 358 | 358 | 333 | 333 | 30,000 |
1999/02/25 | 350 | 350 | 345 | 345 | 6,000 |
1999/02/24 | 358 | 358 | 350 | 352 | 16,000 |
1999/02/23 | 345 | 358 | 345 | 357 | 85,000 |
1999/02/22 | 331 | 340 | 328 | 340 | 5,000 |
1999/02/19 | 333 | 334 | 332 | 332 | 27,000 |
1999/02/18 | 334 | 334 | 333 | 334 | 8,000 |
1999/02/17 | 331 | 336 | 331 | 334 | 10,000 |
1999/02/16 | 336 | 337 | 331 | 331 | 23,000 |
1999/02/15 | 338 | 338 | 337 | 337 | 16,000 |
1999/02/12 | 350 | 352 | 338 | 338 | 55,000 |
1999/02/10 | 336 | 338 | 332 | 338 | 4,000 |
1999/02/09 | 329 | 338 | 329 | 338 | 15,000 |
1999/02/08 | 328 | 328 | 328 | 328 | 3,000 |
1999/02/05 | 328 | 337 | 327 | 327 | 9,000 |
1999/02/04 | 340 | 340 | 331 | 332 | 6,000 |
1999/02/03 | 333 | 347 | 333 | 340 | 19,000 |
1999/02/02 | 343 | 347 | 333 | 333 | 15,000 |
1999/02/01 | 343 | 348 | 338 | 348 | 20,000 |
1999/01/29 | 340 | 343 | 340 | 343 | 10,000 |
1999/01/28 | 334 | 334 | 330 | 330 | 12,000 |
1999/01/27 | 335 | 336 | 324 | 324 | 18,000 |
1999/01/26 | 327 | 335 | 327 | 335 | 29,000 |
1999/01/25 | 327 | 327 | 325 | 325 | 5,000 |
1999/01/22 | 321 | 328 | 321 | 328 | 10,000 |
1999/01/21 | 321 | 325 | 321 | 325 | 30,000 |
1999/01/20 | 333 | 333 | 315 | 320 | 4,000 |
1999/01/19 | 327 | 335 | 327 | 333 | 6,000 |
1999/01/18 | 315 | 320 | 315 | 320 | 7,000 |
1999/01/14 | 314 | 315 | 311 | 315 | 19,000 |
1999/01/13 | 323 | 324 | 321 | 321 | 11,000 |
1999/01/12 | 335 | 335 | 320 | 325 | 43,000 |
1999/01/11 | 320 | 331 | 319 | 331 | 21,000 |
1999/01/08 | 319 | 320 | 315 | 320 | 15,000 |
1999/01/07 | 319 | 320 | 319 | 319 | 5,000 |
1999/01/06 | 314 | 315 | 311 | 314 | 17,000 |
1999/01/05 | 318 | 318 | 312 | 314 | 13,000 |
1999/01/04 | 320 | 321 | 318 | 318 | 6,000 |