日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ