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 |
---|---|---|---|---|---|
2001/12/28 | 349 | 349 | 343 | 343 | 13,000 |
2001/12/27 | 336 | 339 | 336 | 339 | 8,000 |
2001/12/26 | 340 | 340 | 338 | 340 | 72,000 |
2001/12/25 | 329 | 330 | 323 | 330 | 21,000 |
2001/12/21 | 320 | 332 | 320 | 332 | 18,000 |
2001/12/20 | 324 | 324 | 318 | 319 | 29,000 |
2001/12/19 | 323 | 324 | 318 | 324 | 20,000 |
2001/12/18 | 324 | 324 | 319 | 319 | 19,000 |
2001/12/14 | 329 | 329 | 325 | 325 | 71,000 |
2001/12/13 | 330 | 333 | 330 | 333 | 15,000 |
2001/12/12 | 330 | 335 | 330 | 330 | 88,000 |
2001/12/11 | 320 | 327 | 319 | 324 | 30,000 |
2001/12/10 | 317 | 318 | 317 | 318 | 5,000 |
2001/12/07 | 323 | 323 | 316 | 317 | 9,000 |
2001/12/06 | 326 | 326 | 317 | 323 | 15,000 |
2001/12/05 | 328 | 328 | 321 | 322 | 9,000 |
2001/12/04 | 322 | 323 | 316 | 318 | 20,000 |
2001/12/03 | 319 | 319 | 314 | 314 | 13,000 |
2001/11/30 | 329 | 329 | 324 | 324 | 10,000 |
2001/11/29 | 325 | 326 | 324 | 324 | 6,000 |
2001/11/28 | 326 | 326 | 322 | 325 | 5,000 |
2001/11/27 | 329 | 329 | 324 | 328 | 13,000 |
2001/11/26 | 324 | 330 | 318 | 330 | 26,000 |
2001/11/22 | 317 | 320 | 315 | 320 | 16,000 |
2001/11/21 | 315 | 320 | 315 | 320 | 20,000 |
2001/11/20 | 319 | 319 | 315 | 316 | 18,000 |
2001/11/19 | 335 | 335 | 315 | 316 | 30,000 |
2001/11/16 | 320 | 320 | 306 | 306 | 62,000 |
2001/11/15 | 323 | 324 | 318 | 318 | 22,000 |
2001/11/14 | 329 | 338 | 323 | 323 | 24,000 |
2001/11/13 | 344 | 345 | 325 | 325 | 40,000 |
2001/11/12 | 353 | 353 | 347 | 349 | 41,000 |
2001/11/09 | 346 | 348 | 342 | 348 | 15,000 |
2001/11/08 | 348 | 348 | 344 | 344 | 6,000 |
2001/11/07 | 349 | 349 | 346 | 347 | 13,000 |
2001/11/06 | 348 | 350 | 346 | 348 | 16,000 |
2001/11/05 | 342 | 348 | 335 | 348 | 13,000 |
2001/11/02 | 345 | 345 | 337 | 337 | 26,000 |
2001/11/01 | 342 | 346 | 339 | 345 | 28,000 |
2001/10/31 | 344 | 346 | 342 | 342 | 30,000 |
2001/10/30 | 344 | 344 | 330 | 338 | 23,000 |
2001/10/29 | 350 | 353 | 348 | 348 | 5,000 |
2001/10/26 | 352 | 355 | 350 | 350 | 39,000 |
2001/10/25 | 349 | 351 | 347 | 349 | 16,000 |
2001/10/24 | 336 | 348 | 336 | 348 | 16,000 |
2001/10/23 | 339 | 339 | 326 | 330 | 8,000 |
2001/10/22 | 335 | 339 | 335 | 339 | 8,000 |
2001/10/19 | 343 | 343 | 340 | 340 | 6,000 |
2001/10/18 | 342 | 342 | 342 | 342 | 3,000 |
2001/10/17 | 354 | 354 | 352 | 352 | 6,000 |
2001/10/16 | 346 | 349 | 346 | 349 | 10,000 |
2001/10/15 | 339 | 350 | 338 | 350 | 17,000 |
2001/10/12 | 353 | 353 | 340 | 340 | 34,000 |
2001/10/11 | 338 | 345 | 337 | 345 | 24,000 |
2001/10/10 | 342 | 342 | 328 | 328 | 18,000 |
2001/10/09 | 342 | 342 | 330 | 332 | 15,000 |
2001/10/05 | 329 | 334 | 329 | 334 | 10,000 |
2001/10/04 | 322 | 335 | 322 | 335 | 16,000 |
2001/10/03 | 329 | 330 | 325 | 327 | 14,000 |
2001/10/02 | 329 | 340 | 315 | 320 | 23,000 |
2001/10/01 | 333 | 335 | 318 | 334 | 19,000 |
2001/09/28 | 310 | 318 | 304 | 318 | 31,000 |
2001/09/27 | 317 | 317 | 310 | 310 | 9,000 |
2001/09/26 | 311 | 318 | 311 | 318 | 17,000 |
2001/09/25 | 320 | 320 | 312 | 312 | 7,000 |
2001/09/21 | 314 | 315 | 310 | 312 | 16,000 |
2001/09/20 | 319 | 319 | 312 | 314 | 11,000 |
2001/09/19 | 310 | 311 | 310 | 311 | 5,000 |
2001/09/18 | 305 | 311 | 305 | 305 | 21,000 |
2001/09/17 | 305 | 307 | 305 | 305 | 19,000 |
2001/09/14 | 319 | 321 | 319 | 320 | 33,000 |
2001/09/13 | 309 | 310 | 309 | 309 | 17,000 |
2001/09/12 | 330 | 330 | 305 | 305 | 95,000 |
2001/09/11 | 336 | 336 | 329 | 330 | 9,000 |
2001/09/10 | 330 | 330 | 321 | 322 | 11,000 |
2001/09/07 | 334 | 334 | 330 | 330 | 14,000 |
2001/09/06 | 337 | 338 | 334 | 338 | 16,000 |
2001/09/05 | 335 | 335 | 333 | 333 | 8,000 |
2001/09/04 | 340 | 342 | 339 | 342 | 23,000 |
2001/09/03 | 342 | 347 | 340 | 341 | 15,000 |
2001/08/31 | 354 | 354 | 342 | 342 | 23,000 |
2001/08/30 | 350 | 350 | 340 | 340 | 13,000 |
2001/08/29 | 355 | 355 | 350 | 350 | 12,000 |
2001/08/28 | 350 | 355 | 350 | 355 | 12,000 |
2001/08/27 | 356 | 356 | 350 | 355 | 17,000 |
2001/08/24 | 352 | 352 | 348 | 350 | 8,000 |
2001/08/23 | 348 | 350 | 348 | 350 | 10,000 |
2001/08/22 | 348 | 349 | 346 | 346 | 7,000 |
2001/08/21 | 349 | 352 | 348 | 348 | 9,000 |
2001/08/20 | 357 | 357 | 348 | 350 | 14,000 |
2001/08/17 | 359 | 360 | 356 | 356 | 12,000 |
2001/08/16 | 364 | 364 | 360 | 363 | 6,000 |
2001/08/15 | 360 | 364 | 359 | 359 | 8,000 |
2001/08/14 | 363 | 363 | 360 | 360 | 9,000 |
2001/08/13 | 364 | 364 | 360 | 360 | 37,000 |
2001/08/10 | 358 | 364 | 358 | 364 | 17,000 |
2001/08/09 | 364 | 364 | 358 | 358 | 13,000 |
2001/08/08 | 361 | 364 | 358 | 364 | 14,000 |
2001/08/07 | 360 | 360 | 358 | 360 | 11,000 |
2001/08/06 | 360 | 360 | 360 | 360 | 3,000 |
2001/08/03 | 356 | 366 | 356 | 360 | 17,000 |
2001/08/02 | 366 | 366 | 355 | 366 | 19,000 |
2001/08/01 | 354 | 365 | 354 | 365 | 21,000 |
2001/07/31 | 364 | 364 | 359 | 360 | 22,000 |
2001/07/30 | 357 | 357 | 354 | 354 | 25,000 |
2001/07/27 | 365 | 368 | 362 | 366 | 8,000 |
2001/07/26 | 367 | 367 | 365 | 365 | 26,000 |
2001/07/25 | 361 | 362 | 357 | 362 | 10,000 |
2001/07/24 | 355 | 363 | 353 | 362 | 46,000 |
2001/07/23 | 358 | 359 | 356 | 359 | 23,000 |
2001/07/19 | 361 | 361 | 360 | 360 | 31,000 |
2001/07/18 | 370 | 370 | 362 | 364 | 18,000 |
2001/07/17 | 370 | 371 | 365 | 371 | 19,000 |
2001/07/16 | 379 | 379 | 372 | 372 | 5,000 |
2001/07/13 | 375 | 377 | 374 | 377 | 9,000 |
2001/07/12 | 378 | 378 | 374 | 374 | 59,000 |
2001/07/11 | 364 | 369 | 363 | 369 | 14,000 |
2001/07/10 | 363 | 365 | 361 | 365 | 13,000 |
2001/07/09 | 364 | 364 | 359 | 362 | 18,000 |
2001/07/06 | 367 | 367 | 365 | 365 | 15,000 |
2001/07/05 | 370 | 370 | 367 | 367 | 6,000 |
2001/07/04 | 369 | 376 | 369 | 371 | 19,000 |
2001/07/03 | 372 | 376 | 372 | 376 | 5,000 |
2001/07/02 | 372 | 375 | 370 | 370 | 20,000 |
2001/06/29 | 381 | 381 | 371 | 373 | 28,000 |
2001/06/28 | 378 | 385 | 378 | 380 | 10,000 |
2001/06/27 | 378 | 385 | 374 | 375 | 15,000 |
2001/06/26 | 389 | 390 | 379 | 388 | 60,000 |
2001/06/25 | 366 | 375 | 366 | 375 | 20,000 |
2001/06/22 | 364 | 365 | 357 | 362 | 26,000 |
2001/06/21 | 357 | 358 | 355 | 355 | 23,000 |
2001/06/20 | 359 | 359 | 356 | 356 | 17,000 |
2001/06/19 | 361 | 361 | 358 | 359 | 5,000 |
2001/06/18 | 358 | 361 | 358 | 361 | 18,000 |
2001/06/15 | 365 | 368 | 355 | 368 | 19,000 |
2001/06/14 | 366 | 367 | 363 | 367 | 10,000 |
2001/06/13 | 370 | 370 | 366 | 366 | 5,000 |
2001/06/12 | 384 | 384 | 370 | 370 | 41,000 |
2001/06/11 | 371 | 384 | 371 | 384 | 14,000 |
2001/06/08 | 368 | 370 | 367 | 370 | 75,000 |
2001/06/07 | 365 | 367 | 365 | 366 | 5,000 |
2001/06/06 | 366 | 366 | 363 | 363 | 7,000 |
2001/06/05 | 365 | 366 | 365 | 365 | 15,000 |
2001/06/04 | 360 | 369 | 360 | 369 | 14,000 |
2001/06/01 | 369 | 373 | 355 | 355 | 23,000 |
2001/05/31 | 380 | 380 | 376 | 377 | 21,000 |
2001/05/30 | 386 | 386 | 380 | 380 | 17,000 |
2001/05/29 | 387 | 387 | 381 | 381 | 37,000 |
2001/05/28 | 393 | 393 | 390 | 391 | 16,000 |
2001/05/25 | 389 | 395 | 389 | 390 | 45,000 |
2001/05/24 | 384 | 390 | 383 | 390 | 34,000 |
2001/05/23 | 383 | 386 | 380 | 386 | 58,000 |
2001/05/22 | 376 | 388 | 375 | 388 | 31,000 |
2001/05/21 | 375 | 381 | 375 | 377 | 17,000 |
2001/05/18 | 374 | 378 | 371 | 371 | 11,000 |
2001/05/17 | 375 | 376 | 374 | 374 | 14,000 |
2001/05/16 | 372 | 379 | 371 | 376 | 18,000 |
2001/05/15 | 375 | 376 | 371 | 376 | 16,000 |
2001/05/14 | 381 | 381 | 375 | 376 | 37,000 |
2001/05/11 | 377 | 378 | 376 | 378 | 19,000 |
2001/05/10 | 372 | 375 | 372 | 375 | 13,000 |
2001/05/09 | 375 | 375 | 372 | 374 | 33,000 |
2001/05/08 | 375 | 378 | 375 | 378 | 23,000 |
2001/05/07 | 379 | 379 | 376 | 376 | 10,000 |
2001/05/02 | 375 | 381 | 375 | 381 | 53,000 |
2001/05/01 | 376 | 385 | 376 | 384 | 28,000 |
2001/04/27 | 380 | 380 | 370 | 370 | 36,000 |
2001/04/26 | 374 | 380 | 374 | 380 | 43,000 |
2001/04/25 | 373 | 375 | 372 | 374 | 19,000 |
2001/04/24 | 369 | 375 | 369 | 374 | 29,000 |
2001/04/23 | 372 | 380 | 372 | 378 | 13,000 |
2001/04/20 | 375 | 378 | 372 | 372 | 27,000 |
2001/04/19 | 373 | 380 | 373 | 374 | 32,000 |
2001/04/18 | 366 | 377 | 366 | 376 | 29,000 |
2001/04/17 | 367 | 372 | 363 | 364 | 37,000 |
2001/04/16 | 367 | 372 | 365 | 365 | 28,000 |
2001/04/13 | 355 | 367 | 355 | 367 | 37,000 |
2001/04/12 | 364 | 364 | 360 | 360 | 39,000 |
2001/04/11 | 359 | 363 | 355 | 363 | 22,000 |
2001/04/10 | 353 | 359 | 353 | 359 | 14,000 |
2001/04/09 | 350 | 351 | 350 | 351 | 9,000 |
2001/04/06 | 359 | 359 | 351 | 351 | 10,000 |
2001/04/05 | 359 | 359 | 345 | 351 | 27,000 |
2001/04/04 | 335 | 349 | 335 | 345 | 16,000 |
2001/04/03 | 340 | 350 | 339 | 350 | 34,000 |
2001/04/02 | 345 | 345 | 335 | 340 | 31,000 |
2001/03/30 | 355 | 355 | 345 | 345 | 14,000 |
2001/03/29 | 346 | 352 | 345 | 345 | 10,000 |
2001/03/28 | 358 | 358 | 343 | 343 | 31,000 |
2001/03/27 | 335 | 357 | 335 | 357 | 29,000 |
2001/03/26 | 347 | 364 | 347 | 363 | 66,000 |
2001/03/23 | 334 | 339 | 334 | 335 | 16,000 |
2001/03/22 | 338 | 340 | 338 | 339 | 20,000 |
2001/03/21 | 325 | 336 | 325 | 336 | 28,000 |
2001/03/19 | 321 | 326 | 321 | 321 | 21,000 |
2001/03/16 | 325 | 332 | 321 | 321 | 12,000 |
2001/03/15 | 321 | 323 | 321 | 323 | 11,000 |
2001/03/14 | 332 | 332 | 321 | 322 | 25,000 |
2001/03/13 | 326 | 326 | 321 | 322 | 8,000 |
2001/03/12 | 328 | 336 | 328 | 331 | 45,000 |
2001/03/09 | 334 | 337 | 332 | 337 | 47,000 |
2001/03/08 | 328 | 334 | 328 | 334 | 23,000 |
2001/03/07 | 329 | 329 | 321 | 327 | 18,000 |
2001/03/06 | 325 | 325 | 321 | 321 | 6,000 |
2001/03/05 | 325 | 325 | 322 | 322 | 3,000 |
2001/03/02 | 326 | 326 | 321 | 321 | 15,000 |
2001/03/01 | 332 | 332 | 326 | 332 | 12,000 |
2001/02/28 | 332 | 334 | 327 | 333 | 20,000 |
2001/02/27 | 327 | 334 | 327 | 331 | 21,000 |
2001/02/26 | 324 | 326 | 324 | 326 | 17,000 |
2001/02/23 | 322 | 329 | 311 | 329 | 23,000 |
2001/02/22 | 327 | 327 | 320 | 320 | 9,000 |
2001/02/21 | 323 | 323 | 323 | 323 | 3,000 |
2001/02/20 | 326 | 329 | 324 | 329 | 9,000 |
2001/02/19 | 323 | 323 | 323 | 323 | 1,000 |
2001/02/16 | 324 | 324 | 320 | 320 | 22,000 |
2001/02/15 | 324 | 324 | 320 | 320 | 5,000 |
2001/02/14 | 320 | 323 | 320 | 323 | 10,000 |
2001/02/13 | 326 | 326 | 316 | 316 | 38,000 |
2001/02/09 | 311 | 318 | 311 | 318 | 16,000 |
2001/02/08 | 311 | 312 | 311 | 311 | 13,000 |
2001/02/07 | 314 | 314 | 313 | 313 | 4,000 |
2001/02/06 | 315 | 316 | 315 | 315 | 8,000 |
2001/02/05 | 320 | 320 | 315 | 316 | 8,000 |
2001/02/02 | 317 | 317 | 315 | 315 | 13,000 |
2001/02/01 | 316 | 316 | 312 | 312 | 11,000 |
2001/01/31 | 319 | 319 | 313 | 315 | 10,000 |
2001/01/30 | 311 | 314 | 311 | 311 | 6,000 |
2001/01/29 | 313 | 313 | 310 | 311 | 11,000 |
2001/01/26 | 318 | 318 | 313 | 313 | 13,000 |
2001/01/25 | 310 | 315 | 310 | 315 | 10,000 |
2001/01/24 | 313 | 313 | 311 | 311 | 4,000 |
2001/01/23 | 312 | 316 | 312 | 315 | 9,000 |
2001/01/22 | 316 | 316 | 315 | 315 | 5,000 |
2001/01/19 | 317 | 319 | 312 | 316 | 11,000 |
2001/01/18 | 318 | 318 | 306 | 313 | 19,000 |
2001/01/17 | 309 | 309 | 305 | 309 | 16,000 |
2001/01/16 | 310 | 310 | 308 | 310 | 6,000 |
2001/01/15 | 311 | 311 | 305 | 305 | 11,000 |
2001/01/12 | 311 | 311 | 305 | 310 | 45,000 |
2001/01/11 | 310 | 312 | 306 | 312 | 34,000 |
2001/01/10 | 303 | 306 | 303 | 306 | 19,000 |
2001/01/09 | 315 | 315 | 303 | 308 | 19,000 |
2001/01/05 | 322 | 323 | 321 | 323 | 19,000 |
2001/01/04 | 330 | 332 | 325 | 325 | 5,000 |