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 |
|---|---|---|---|---|---|
| 2000/12/29 | 332 | 332 | 330 | 330 | 11,000 |
| 2000/12/28 | 328 | 332 | 327 | 332 | 10,000 |
| 2000/12/27 | 330 | 332 | 328 | 332 | 8,000 |
| 2000/12/26 | 345 | 346 | 330 | 330 | 66,000 |
| 2000/12/25 | 325 | 330 | 325 | 330 | 22,000 |
| 2000/12/22 | 320 | 328 | 318 | 327 | 47,000 |
| 2000/12/21 | 320 | 320 | 319 | 320 | 46,000 |
| 2000/12/20 | 322 | 322 | 320 | 320 | 35,000 |
| 2000/12/19 | 326 | 330 | 322 | 322 | 63,000 |
| 2000/12/18 | 325 | 327 | 324 | 326 | 32,000 |
| 2000/12/15 | 325 | 327 | 325 | 327 | 26,000 |
| 2000/12/14 | 326 | 328 | 326 | 327 | 13,000 |
| 2000/12/13 | 335 | 335 | 331 | 334 | 17,000 |
| 2000/12/12 | 330 | 347 | 330 | 335 | 112,000 |
| 2000/12/11 | 320 | 320 | 319 | 320 | 22,000 |
| 2000/12/08 | 310 | 321 | 310 | 321 | 29,000 |
| 2000/12/07 | 320 | 320 | 317 | 320 | 69,000 |
| 2000/12/06 | 326 | 326 | 320 | 324 | 44,000 |
| 2000/12/05 | 325 | 325 | 321 | 321 | 52,000 |
| 2000/12/04 | 325 | 330 | 323 | 326 | 105,000 |
| 2000/12/01 | 318 | 320 | 317 | 320 | 39,000 |
| 2000/11/30 | 319 | 319 | 312 | 318 | 16,000 |
| 2000/11/29 | 315 | 316 | 315 | 316 | 10,000 |
| 2000/11/28 | 312 | 320 | 312 | 319 | 17,000 |
| 2000/11/27 | 315 | 315 | 309 | 312 | 63,000 |
| 2000/11/24 | 309 | 313 | 307 | 313 | 20,000 |
| 2000/11/22 | 310 | 310 | 307 | 310 | 8,000 |
| 2000/11/21 | 313 | 313 | 306 | 307 | 16,000 |
| 2000/11/20 | 307 | 317 | 307 | 315 | 61,000 |
| 2000/11/17 | 307 | 308 | 307 | 307 | 11,000 |
| 2000/11/16 | 305 | 310 | 305 | 306 | 16,000 |
| 2000/11/15 | 306 | 307 | 305 | 305 | 14,000 |
| 2000/11/14 | 307 | 307 | 304 | 304 | 19,000 |
| 2000/11/13 | 310 | 310 | 304 | 305 | 44,000 |
| 2000/11/10 | 304 | 307 | 303 | 306 | 29,000 |
| 2000/11/09 | 305 | 305 | 303 | 303 | 17,000 |
| 2000/11/08 | 305 | 305 | 304 | 304 | 8,000 |
| 2000/11/07 | 305 | 306 | 304 | 304 | 19,000 |
| 2000/11/06 | 303 | 305 | 300 | 305 | 15,000 |
| 2000/11/02 | 301 | 303 | 299 | 303 | 10,000 |
| 2000/11/01 | 300 | 302 | 300 | 302 | 30,000 |
| 2000/10/31 | 301 | 301 | 298 | 300 | 28,000 |
| 2000/10/30 | 301 | 301 | 300 | 301 | 12,000 |
| 2000/10/27 | 306 | 306 | 301 | 301 | 8,000 |
| 2000/10/26 | 303 | 306 | 301 | 306 | 14,000 |
| 2000/10/25 | 307 | 307 | 298 | 299 | 9,000 |
| 2000/10/24 | 300 | 305 | 299 | 305 | 5,000 |
| 2000/10/23 | 298 | 304 | 298 | 300 | 8,000 |
| 2000/10/20 | 300 | 300 | 296 | 300 | 7,000 |
| 2000/10/19 | 300 | 300 | 296 | 298 | 14,000 |
| 2000/10/18 | 300 | 303 | 296 | 296 | 33,000 |
| 2000/10/17 | 310 | 310 | 302 | 302 | 7,000 |
| 2000/10/16 | 307 | 307 | 304 | 305 | 8,000 |
| 2000/10/13 | 308 | 308 | 307 | 307 | 2,000 |
| 2000/10/12 | 309 | 309 | 304 | 304 | 44,000 |
| 2000/10/11 | 307 | 310 | 301 | 310 | 23,000 |
| 2000/10/10 | 306 | 306 | 300 | 304 | 46,000 |
| 2000/10/06 | 306 | 307 | 305 | 305 | 32,000 |
| 2000/10/05 | 305 | 305 | 301 | 301 | 29,000 |
| 2000/10/04 | 305 | 309 | 304 | 307 | 20,000 |
| 2000/10/03 | 318 | 318 | 306 | 306 | 35,000 |
| 2000/10/02 | 313 | 313 | 303 | 303 | 29,000 |
| 2000/09/29 | 310 | 314 | 309 | 309 | 26,000 |
| 2000/09/28 | 310 | 310 | 305 | 305 | 26,000 |
| 2000/09/27 | 313 | 313 | 305 | 305 | 15,000 |
| 2000/09/26 | 318 | 318 | 308 | 308 | 13,000 |
| 2000/09/25 | 315 | 317 | 307 | 317 | 15,000 |
| 2000/09/22 | 325 | 325 | 305 | 314 | 22,000 |
| 2000/09/21 | 319 | 325 | 318 | 325 | 16,000 |
| 2000/09/20 | 320 | 320 | 310 | 320 | 40,000 |
| 2000/09/19 | 310 | 316 | 300 | 316 | 34,000 |
| 2000/09/18 | 306 | 314 | 306 | 314 | 12,000 |
| 2000/09/14 | 307 | 307 | 306 | 306 | 17,000 |
| 2000/09/13 | 309 | 309 | 306 | 306 | 4,000 |
| 2000/09/12 | 311 | 312 | 305 | 305 | 52,000 |
| 2000/09/11 | 306 | 312 | 305 | 312 | 31,000 |
| 2000/09/08 | 305 | 306 | 305 | 306 | 26,000 |
| 2000/09/07 | 305 | 305 | 303 | 305 | 15,000 |
| 2000/09/06 | 306 | 306 | 302 | 302 | 9,000 |
| 2000/09/05 | 309 | 309 | 306 | 306 | 13,000 |
| 2000/09/04 | 308 | 311 | 308 | 309 | 20,000 |
| 2000/09/01 | 311 | 311 | 305 | 306 | 28,000 |
| 2000/08/31 | 325 | 325 | 314 | 315 | 23,000 |
| 2000/08/30 | 317 | 317 | 310 | 310 | 11,000 |
| 2000/08/29 | 319 | 319 | 314 | 314 | 19,000 |
| 2000/08/28 | 325 | 326 | 316 | 316 | 32,000 |
| 2000/08/25 | 321 | 321 | 316 | 320 | 18,000 |
| 2000/08/24 | 320 | 320 | 317 | 320 | 31,000 |
| 2000/08/23 | 328 | 328 | 318 | 318 | 17,000 |
| 2000/08/22 | 325 | 330 | 322 | 330 | 78,000 |
| 2000/08/21 | 325 | 333 | 320 | 331 | 15,000 |
| 2000/08/18 | 321 | 321 | 320 | 320 | 14,000 |
| 2000/08/17 | 325 | 325 | 321 | 321 | 9,000 |
| 2000/08/16 | 328 | 328 | 323 | 328 | 6,000 |
| 2000/08/15 | 329 | 329 | 323 | 323 | 5,000 |
| 2000/08/14 | 323 | 325 | 318 | 324 | 41,000 |
| 2000/08/11 | 313 | 329 | 313 | 318 | 47,000 |
| 2000/08/10 | 320 | 320 | 317 | 318 | 6,000 |
| 2000/08/09 | 319 | 320 | 315 | 320 | 6,000 |
| 2000/08/08 | 333 | 333 | 318 | 318 | 19,000 |
| 2000/08/07 | 318 | 318 | 308 | 311 | 17,000 |
| 2000/08/04 | 315 | 318 | 315 | 318 | 13,000 |
| 2000/08/03 | 318 | 322 | 314 | 314 | 5,000 |
| 2000/08/02 | 323 | 323 | 313 | 318 | 15,000 |
| 2000/08/01 | 318 | 323 | 318 | 323 | 8,000 |
| 2000/07/31 | 324 | 324 | 313 | 313 | 39,000 |
| 2000/07/28 | 328 | 328 | 317 | 324 | 27,000 |
| 2000/07/27 | 323 | 328 | 321 | 328 | 8,000 |
| 2000/07/26 | 340 | 340 | 323 | 323 | 25,000 |
| 2000/07/25 | 322 | 329 | 320 | 321 | 18,000 |
| 2000/07/24 | 333 | 333 | 325 | 325 | 17,000 |
| 2000/07/21 | 343 | 346 | 336 | 336 | 18,000 |
| 2000/07/19 | 343 | 343 | 340 | 340 | 10,000 |
| 2000/07/18 | 354 | 354 | 345 | 349 | 15,000 |
| 2000/07/17 | 350 | 355 | 346 | 347 | 13,000 |
| 2000/07/14 | 348 | 350 | 345 | 345 | 14,000 |
| 2000/07/13 | 353 | 353 | 346 | 348 | 68,000 |
| 2000/07/12 | 363 | 365 | 357 | 358 | 66,000 |
| 2000/07/11 | 348 | 358 | 348 | 358 | 27,000 |
| 2000/07/10 | 349 | 350 | 341 | 350 | 28,000 |
| 2000/07/07 | 344 | 344 | 334 | 341 | 46,000 |
| 2000/07/06 | 339 | 345 | 336 | 345 | 26,000 |
| 2000/07/05 | 345 | 345 | 339 | 339 | 25,000 |
| 2000/07/04 | 356 | 360 | 348 | 350 | 55,000 |
| 2000/07/03 | 347 | 357 | 345 | 356 | 49,000 |
| 2000/06/30 | 341 | 350 | 333 | 334 | 69,000 |
| 2000/06/29 | 334 | 336 | 334 | 335 | 32,000 |
| 2000/06/28 | 339 | 339 | 333 | 334 | 23,000 |
| 2000/06/27 | 336 | 338 | 332 | 332 | 13,000 |
| 2000/06/26 | 337 | 337 | 329 | 330 | 55,000 |
| 2000/06/23 | 328 | 328 | 322 | 322 | 12,000 |
| 2000/06/22 | 326 | 327 | 317 | 318 | 45,000 |
| 2000/06/21 | 321 | 330 | 321 | 325 | 27,000 |
| 2000/06/20 | 328 | 328 | 317 | 320 | 41,000 |
| 2000/06/19 | 330 | 330 | 325 | 326 | 23,000 |
| 2000/06/16 | 332 | 333 | 331 | 331 | 16,000 |
| 2000/06/15 | 342 | 342 | 331 | 331 | 29,000 |
| 2000/06/14 | 337 | 344 | 337 | 343 | 62,000 |
| 2000/06/13 | 342 | 343 | 335 | 336 | 44,000 |
| 2000/06/12 | 344 | 350 | 335 | 335 | 157,000 |
| 2000/06/09 | 306 | 340 | 304 | 339 | 90,000 |
| 2000/06/08 | 304 | 306 | 302 | 306 | 14,000 |
| 2000/06/07 | 310 | 312 | 293 | 309 | 26,000 |
| 2000/06/06 | 307 | 310 | 306 | 306 | 7,000 |
| 2000/06/05 | 305 | 310 | 305 | 306 | 39,000 |
| 2000/06/02 | 294 | 302 | 294 | 302 | 52,000 |
| 2000/06/01 | 298 | 298 | 298 | 298 | 6,000 |
| 2000/05/31 | 298 | 298 | 292 | 298 | 19,000 |
| 2000/05/30 | 298 | 298 | 295 | 295 | 20,000 |
| 2000/05/29 | 290 | 298 | 290 | 298 | 16,000 |
| 2000/05/26 | 292 | 298 | 292 | 298 | 35,000 |
| 2000/05/25 | 290 | 294 | 288 | 294 | 10,000 |
| 2000/05/24 | 281 | 285 | 281 | 285 | 21,000 |
| 2000/05/23 | 282 | 283 | 281 | 282 | 21,000 |
| 2000/05/22 | 285 | 285 | 282 | 282 | 17,000 |
| 2000/05/19 | 291 | 291 | 290 | 290 | 12,000 |
| 2000/05/18 | 292 | 295 | 291 | 291 | 13,000 |
| 2000/05/17 | 295 | 295 | 293 | 293 | 13,000 |
| 2000/05/16 | 298 | 299 | 295 | 299 | 25,000 |
| 2000/05/15 | 292 | 299 | 292 | 294 | 9,000 |
| 2000/05/12 | 298 | 298 | 291 | 291 | 54,000 |
| 2000/05/11 | 283 | 288 | 283 | 288 | 17,000 |
| 2000/05/10 | 280 | 288 | 280 | 288 | 17,000 |
| 2000/05/09 | 281 | 285 | 280 | 280 | 24,000 |
| 2000/05/08 | 284 | 284 | 281 | 281 | 9,000 |
| 2000/05/02 | 273 | 279 | 273 | 279 | 18,000 |
| 2000/05/01 | 275 | 275 | 273 | 273 | 7,000 |
| 2000/04/28 | 288 | 288 | 275 | 275 | 19,000 |
| 2000/04/27 | 282 | 282 | 278 | 278 | 16,000 |
| 2000/04/26 | 290 | 290 | 282 | 282 | 40,000 |
| 2000/04/25 | 279 | 283 | 279 | 283 | 11,000 |
| 2000/04/24 | 278 | 279 | 278 | 279 | 8,000 |
| 2000/04/21 | 284 | 284 | 282 | 282 | 13,000 |
| 2000/04/20 | 281 | 290 | 281 | 283 | 15,000 |
| 2000/04/19 | 298 | 298 | 287 | 287 | 8,000 |
| 2000/04/18 | 299 | 299 | 294 | 298 | 12,000 |
| 2000/04/17 | 296 | 296 | 275 | 285 | 26,000 |
| 2000/04/14 | 303 | 305 | 298 | 298 | 12,000 |
| 2000/04/13 | 305 | 305 | 300 | 304 | 17,000 |
| 2000/04/12 | 311 | 311 | 305 | 309 | 46,000 |
| 2000/04/11 | 298 | 305 | 298 | 305 | 14,000 |
| 2000/04/10 | 303 | 303 | 292 | 292 | 24,000 |
| 2000/04/07 | 303 | 303 | 298 | 298 | 16,000 |
| 2000/04/06 | 297 | 300 | 297 | 298 | 26,000 |
| 2000/04/05 | 300 | 304 | 295 | 300 | 42,000 |
| 2000/04/04 | 301 | 301 | 300 | 300 | 6,000 |
| 2000/04/03 | 305 | 305 | 305 | 305 | 6,000 |
| 2000/03/31 | 300 | 300 | 297 | 297 | 12,000 |
| 2000/03/30 | 300 | 301 | 300 | 300 | 15,000 |
| 2000/03/29 | 305 | 314 | 299 | 299 | 8,000 |
| 2000/03/28 | 292 | 310 | 292 | 310 | 14,000 |
| 2000/03/27 | 315 | 315 | 299 | 306 | 40,000 |
| 2000/03/24 | 300 | 305 | 299 | 305 | 23,000 |
| 2000/03/23 | 301 | 301 | 299 | 299 | 9,000 |
| 2000/03/22 | 298 | 305 | 298 | 301 | 19,000 |
| 2000/03/21 | 301 | 303 | 297 | 297 | 15,000 |
| 2000/03/17 | 301 | 301 | 290 | 290 | 18,000 |
| 2000/03/16 | 300 | 300 | 296 | 300 | 17,000 |
| 2000/03/15 | 300 | 300 | 294 | 295 | 20,000 |
| 2000/03/14 | 296 | 297 | 293 | 296 | 8,000 |
| 2000/03/13 | 298 | 300 | 295 | 296 | 66,000 |
| 2000/03/10 | 288 | 290 | 280 | 290 | 65,000 |
| 2000/03/09 | 279 | 286 | 278 | 283 | 14,000 |
| 2000/03/08 | 273 | 288 | 273 | 279 | 10,000 |
| 2000/03/07 | 276 | 277 | 276 | 276 | 3,000 |
| 2000/03/06 | 276 | 279 | 276 | 277 | 12,000 |
| 2000/03/03 | 276 | 286 | 275 | 279 | 12,000 |
| 2000/03/02 | 280 | 286 | 278 | 278 | 13,000 |
| 2000/03/01 | 287 | 288 | 285 | 285 | 9,000 |
| 2000/02/29 | 288 | 288 | 284 | 287 | 16,000 |
| 2000/02/28 | 280 | 281 | 280 | 281 | 17,000 |
| 2000/02/25 | 263 | 265 | 263 | 265 | 6,000 |
| 2000/02/24 | 261 | 283 | 261 | 268 | 17,000 |
| 2000/02/23 | 261 | 264 | 261 | 264 | 6,000 |
| 2000/02/22 | 261 | 263 | 261 | 262 | 11,000 |
| 2000/02/21 | 267 | 267 | 261 | 261 | 50,000 |
| 2000/02/18 | 266 | 267 | 266 | 266 | 19,000 |
| 2000/02/17 | 266 | 266 | 265 | 265 | 17,000 |
| 2000/02/16 | 266 | 270 | 265 | 267 | 28,000 |
| 2000/02/15 | 275 | 275 | 269 | 269 | 18,000 |
| 2000/02/14 | 278 | 279 | 275 | 275 | 44,000 |
| 2000/02/10 | 261 | 271 | 261 | 271 | 42,000 |
| 2000/02/09 | 270 | 275 | 264 | 266 | 168,000 |
| 2000/02/08 | 280 | 283 | 279 | 280 | 72,000 |
| 2000/02/07 | 280 | 288 | 278 | 284 | 36,000 |
| 2000/02/04 | 285 | 286 | 285 | 286 | 31,000 |
| 2000/02/03 | 285 | 285 | 282 | 285 | 28,000 |
| 2000/02/02 | 290 | 291 | 287 | 287 | 25,000 |
| 2000/02/01 | 287 | 287 | 285 | 287 | 18,000 |
| 2000/01/31 | 286 | 298 | 281 | 288 | 35,000 |
| 2000/01/28 | 290 | 290 | 286 | 286 | 18,000 |
| 2000/01/27 | 295 | 300 | 290 | 290 | 11,000 |
| 2000/01/26 | 300 | 300 | 285 | 300 | 56,000 |
| 2000/01/25 | 285 | 289 | 285 | 287 | 20,000 |
| 2000/01/24 | 290 | 291 | 290 | 290 | 53,000 |
| 2000/01/21 | 294 | 294 | 283 | 290 | 71,000 |
| 2000/01/20 | 291 | 291 | 280 | 280 | 8,000 |
| 2000/01/19 | 295 | 299 | 295 | 299 | 10,000 |
| 2000/01/18 | 294 | 300 | 294 | 299 | 18,000 |
| 2000/01/17 | 286 | 299 | 286 | 298 | 15,000 |
| 2000/01/14 | 297 | 297 | 285 | 290 | 20,000 |
| 2000/01/13 | 285 | 290 | 285 | 290 | 4,000 |
| 2000/01/12 | 296 | 298 | 285 | 285 | 71,000 |
| 2000/01/11 | 282 | 286 | 277 | 286 | 8,000 |
| 2000/01/07 | 276 | 282 | 276 | 282 | 3,000 |
| 2000/01/06 | 270 | 282 | 270 | 275 | 24,000 |
| 2000/01/05 | 279 | 280 | 272 | 272 | 7,000 |
| 2000/01/04 | 272 | 272 | 270 | 270 | 10,000 |