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 |
---|---|---|---|---|---|
2002/12/30 | 293 | 297 | 293 | 297 | 17,000 |
2002/12/27 | 294 | 296 | 290 | 292 | 29,000 |
2002/12/26 | 296 | 297 | 285 | 294 | 122,000 |
2002/12/25 | 275 | 283 | 274 | 283 | 56,000 |
2002/12/24 | 274 | 279 | 274 | 277 | 42,000 |
2002/12/20 | 276 | 279 | 275 | 277 | 60,000 |
2002/12/19 | 272 | 276 | 270 | 274 | 47,000 |
2002/12/18 | 281 | 282 | 276 | 276 | 28,000 |
2002/12/17 | 286 | 290 | 285 | 286 | 67,000 |
2002/12/16 | 285 | 285 | 270 | 277 | 36,000 |
2002/12/13 | 288 | 289 | 287 | 288 | 99,000 |
2002/12/12 | 298 | 298 | 288 | 289 | 118,000 |
2002/12/11 | 294 | 300 | 291 | 297 | 69,000 |
2002/12/10 | 288 | 293 | 286 | 293 | 32,000 |
2002/12/09 | 288 | 292 | 288 | 290 | 24,000 |
2002/12/06 | 296 | 296 | 291 | 294 | 27,000 |
2002/12/05 | 296 | 296 | 291 | 291 | 20,000 |
2002/12/04 | 298 | 299 | 291 | 296 | 21,000 |
2002/12/03 | 299 | 299 | 297 | 298 | 29,000 |
2002/12/02 | 305 | 305 | 300 | 300 | 13,000 |
2002/11/29 | 302 | 308 | 300 | 307 | 64,000 |
2002/11/28 | 298 | 300 | 298 | 299 | 42,000 |
2002/11/27 | 297 | 303 | 297 | 298 | 22,000 |
2002/11/26 | 303 | 304 | 299 | 304 | 29,000 |
2002/11/25 | 298 | 302 | 298 | 300 | 47,000 |
2002/11/22 | 293 | 297 | 293 | 296 | 43,000 |
2002/11/21 | 297 | 297 | 291 | 293 | 25,000 |
2002/11/20 | 286 | 295 | 286 | 295 | 31,000 |
2002/11/19 | 292 | 293 | 290 | 291 | 42,000 |
2002/11/18 | 297 | 300 | 297 | 299 | 19,000 |
2002/11/15 | 300 | 302 | 300 | 301 | 11,000 |
2002/11/14 | 300 | 303 | 296 | 299 | 23,000 |
2002/11/13 | 308 | 308 | 305 | 305 | 15,000 |
2002/11/12 | 312 | 312 | 307 | 312 | 64,000 |
2002/11/11 | 306 | 311 | 306 | 311 | 29,000 |
2002/11/08 | 310 | 310 | 306 | 310 | 15,000 |
2002/11/07 | 306 | 311 | 306 | 311 | 24,000 |
2002/11/06 | 309 | 312 | 306 | 306 | 23,000 |
2002/11/05 | 308 | 308 | 305 | 308 | 10,000 |
2002/11/01 | 312 | 312 | 302 | 306 | 26,000 |
2002/10/31 | 310 | 310 | 306 | 307 | 17,000 |
2002/10/30 | 301 | 309 | 297 | 309 | 36,000 |
2002/10/29 | 295 | 306 | 295 | 306 | 18,000 |
2002/10/28 | 308 | 308 | 303 | 307 | 22,000 |
2002/10/25 | 295 | 307 | 295 | 307 | 24,000 |
2002/10/24 | 303 | 304 | 302 | 302 | 20,000 |
2002/10/23 | 301 | 307 | 301 | 303 | 29,000 |
2002/10/22 | 309 | 309 | 303 | 303 | 11,000 |
2002/10/21 | 311 | 311 | 306 | 310 | 16,000 |
2002/10/18 | 307 | 308 | 300 | 307 | 32,000 |
2002/10/17 | 307 | 307 | 303 | 303 | 18,000 |
2002/10/16 | 309 | 309 | 304 | 304 | 18,000 |
2002/10/15 | 312 | 312 | 310 | 311 | 57,000 |
2002/10/11 | 303 | 307 | 300 | 307 | 36,000 |
2002/10/10 | 298 | 303 | 295 | 303 | 31,000 |
2002/10/09 | 308 | 308 | 295 | 295 | 48,000 |
2002/10/08 | 302 | 304 | 302 | 303 | 19,000 |
2002/10/07 | 309 | 309 | 292 | 298 | 20,000 |
2002/10/04 | 307 | 310 | 306 | 310 | 8,000 |
2002/10/03 | 308 | 310 | 306 | 309 | 27,000 |
2002/10/02 | 310 | 310 | 307 | 308 | 10,000 |
2002/10/01 | 311 | 311 | 305 | 310 | 12,000 |
2002/09/30 | 315 | 316 | 310 | 312 | 23,000 |
2002/09/27 | 317 | 317 | 313 | 317 | 28,000 |
2002/09/26 | 312 | 317 | 311 | 317 | 44,000 |
2002/09/25 | 307 | 309 | 306 | 309 | 24,000 |
2002/09/24 | 311 | 311 | 305 | 311 | 39,000 |
2002/09/20 | 313 | 314 | 310 | 314 | 29,000 |
2002/09/19 | 308 | 314 | 308 | 310 | 24,000 |
2002/09/18 | 305 | 310 | 305 | 310 | 33,000 |
2002/09/17 | 310 | 310 | 305 | 309 | 19,000 |
2002/09/13 | 305 | 306 | 302 | 306 | 63,000 |
2002/09/12 | 313 | 313 | 301 | 304 | 98,000 |
2002/09/11 | 305 | 308 | 305 | 308 | 40,000 |
2002/09/10 | 306 | 307 | 303 | 306 | 30,000 |
2002/09/09 | 305 | 305 | 302 | 302 | 12,000 |
2002/09/06 | 300 | 301 | 300 | 300 | 8,000 |
2002/09/05 | 297 | 303 | 291 | 303 | 42,000 |
2002/09/04 | 296 | 296 | 285 | 287 | 50,000 |
2002/09/03 | 305 | 305 | 299 | 299 | 57,000 |
2002/09/02 | 308 | 308 | 304 | 305 | 71,000 |
2002/08/30 | 309 | 309 | 306 | 308 | 39,000 |
2002/08/29 | 313 | 313 | 309 | 309 | 78,000 |
2002/08/28 | 313 | 314 | 311 | 313 | 39,000 |
2002/08/27 | 321 | 321 | 313 | 318 | 42,000 |
2002/08/26 | 315 | 319 | 315 | 319 | 51,000 |
2002/08/23 | 316 | 318 | 313 | 315 | 25,000 |
2002/08/22 | 318 | 318 | 313 | 317 | 21,000 |
2002/08/21 | 317 | 317 | 313 | 313 | 23,000 |
2002/08/20 | 318 | 318 | 312 | 316 | 22,000 |
2002/08/19 | 322 | 322 | 313 | 313 | 28,000 |
2002/08/16 | 317 | 318 | 313 | 318 | 13,000 |
2002/08/15 | 317 | 317 | 313 | 313 | 19,000 |
2002/08/14 | 314 | 315 | 313 | 313 | 30,000 |
2002/08/13 | 316 | 318 | 314 | 315 | 18,000 |
2002/08/12 | 330 | 330 | 314 | 314 | 70,000 |
2002/08/09 | 320 | 320 | 316 | 320 | 31,000 |
2002/08/08 | 313 | 315 | 311 | 311 | 22,000 |
2002/08/07 | 312 | 312 | 311 | 311 | 2,000 |
2002/08/06 | 313 | 313 | 310 | 310 | 9,000 |
2002/08/05 | 311 | 311 | 311 | 311 | 10,000 |
2002/08/02 | 311 | 313 | 310 | 310 | 31,000 |
2002/08/01 | 314 | 314 | 312 | 313 | 17,000 |
2002/07/31 | 321 | 321 | 313 | 313 | 32,000 |
2002/07/30 | 318 | 318 | 313 | 316 | 9,000 |
2002/07/29 | 315 | 315 | 310 | 310 | 11,000 |
2002/07/26 | 321 | 321 | 313 | 313 | 57,000 |
2002/07/25 | 320 | 322 | 316 | 316 | 17,000 |
2002/07/24 | 320 | 322 | 317 | 322 | 20,000 |
2002/07/23 | 318 | 322 | 318 | 322 | 12,000 |
2002/07/22 | 319 | 322 | 316 | 317 | 14,000 |
2002/07/19 | 318 | 326 | 318 | 322 | 39,000 |
2002/07/18 | 323 | 330 | 319 | 330 | 44,000 |
2002/07/17 | 318 | 318 | 310 | 318 | 50,000 |
2002/07/16 | 316 | 317 | 313 | 313 | 63,000 |
2002/07/15 | 319 | 323 | 317 | 317 | 17,000 |
2002/07/12 | 321 | 322 | 318 | 318 | 88,000 |
2002/07/11 | 323 | 323 | 320 | 322 | 27,000 |
2002/07/10 | 325 | 325 | 322 | 322 | 12,000 |
2002/07/09 | 321 | 326 | 318 | 326 | 19,000 |
2002/07/08 | 330 | 330 | 317 | 318 | 59,000 |
2002/07/05 | 328 | 328 | 325 | 325 | 4,000 |
2002/07/04 | 327 | 328 | 321 | 328 | 30,000 |
2002/07/03 | 318 | 334 | 318 | 334 | 41,000 |
2002/07/02 | 321 | 324 | 317 | 324 | 19,000 |
2002/07/01 | 319 | 322 | 317 | 322 | 18,000 |
2002/06/28 | 319 | 320 | 316 | 316 | 24,000 |
2002/06/27 | 321 | 321 | 316 | 318 | 17,000 |
2002/06/26 | 337 | 337 | 321 | 321 | 78,000 |
2002/06/25 | 326 | 327 | 326 | 327 | 10,000 |
2002/06/24 | 317 | 326 | 316 | 326 | 28,000 |
2002/06/21 | 326 | 326 | 320 | 320 | 12,000 |
2002/06/20 | 315 | 323 | 315 | 323 | 20,000 |
2002/06/19 | 325 | 325 | 318 | 318 | 24,000 |
2002/06/18 | 330 | 330 | 319 | 319 | 17,000 |
2002/06/17 | 322 | 323 | 317 | 317 | 40,000 |
2002/06/14 | 326 | 327 | 325 | 325 | 124,000 |
2002/06/13 | 327 | 329 | 326 | 327 | 23,000 |
2002/06/12 | 338 | 338 | 330 | 330 | 63,000 |
2002/06/11 | 332 | 333 | 331 | 333 | 20,000 |
2002/06/10 | 328 | 330 | 325 | 326 | 43,000 |
2002/06/07 | 334 | 334 | 330 | 331 | 33,000 |
2002/06/06 | 336 | 337 | 331 | 331 | 38,000 |
2002/06/05 | 338 | 338 | 335 | 335 | 19,000 |
2002/06/04 | 339 | 339 | 337 | 338 | 23,000 |
2002/06/03 | 343 | 343 | 339 | 339 | 25,000 |
2002/05/31 | 352 | 352 | 343 | 343 | 26,000 |
2002/05/30 | 342 | 345 | 341 | 345 | 43,000 |
2002/05/29 | 343 | 346 | 341 | 341 | 17,000 |
2002/05/28 | 350 | 350 | 346 | 346 | 21,000 |
2002/05/27 | 348 | 353 | 348 | 348 | 47,000 |
2002/05/24 | 343 | 347 | 341 | 347 | 47,000 |
2002/05/23 | 338 | 344 | 337 | 341 | 141,000 |
2002/05/22 | 335 | 336 | 330 | 330 | 77,000 |
2002/05/21 | 340 | 340 | 337 | 337 | 23,000 |
2002/05/20 | 338 | 345 | 336 | 337 | 38,000 |
2002/05/17 | 336 | 340 | 326 | 326 | 49,000 |
2002/05/16 | 322 | 332 | 322 | 332 | 84,000 |
2002/05/15 | 326 | 327 | 323 | 323 | 19,000 |
2002/05/14 | 325 | 325 | 324 | 324 | 24,000 |
2002/05/13 | 335 | 335 | 325 | 325 | 65,000 |
2002/05/10 | 320 | 325 | 320 | 325 | 37,000 |
2002/05/09 | 330 | 333 | 324 | 324 | 18,000 |
2002/05/08 | 325 | 325 | 322 | 322 | 20,000 |
2002/05/07 | 326 | 327 | 320 | 320 | 27,000 |
2002/05/02 | 336 | 336 | 329 | 331 | 21,000 |
2002/05/01 | 332 | 333 | 326 | 326 | 25,000 |
2002/04/30 | 334 | 334 | 326 | 326 | 21,000 |
2002/04/26 | 330 | 330 | 327 | 327 | 30,000 |
2002/04/25 | 336 | 336 | 333 | 333 | 24,000 |
2002/04/24 | 341 | 341 | 335 | 335 | 29,000 |
2002/04/23 | 343 | 343 | 340 | 340 | 7,000 |
2002/04/22 | 344 | 344 | 336 | 338 | 17,000 |
2002/04/19 | 345 | 345 | 336 | 339 | 20,000 |
2002/04/18 | 340 | 343 | 337 | 337 | 35,000 |
2002/04/17 | 348 | 349 | 338 | 338 | 32,000 |
2002/04/16 | 343 | 345 | 342 | 345 | 28,000 |
2002/04/15 | 349 | 349 | 339 | 340 | 33,000 |
2002/04/12 | 350 | 351 | 346 | 349 | 42,000 |
2002/04/11 | 351 | 352 | 348 | 352 | 13,000 |
2002/04/10 | 348 | 350 | 345 | 350 | 16,000 |
2002/04/09 | 350 | 350 | 342 | 342 | 17,000 |
2002/04/08 | 348 | 353 | 347 | 351 | 12,000 |
2002/04/05 | 353 | 353 | 343 | 343 | 20,000 |
2002/04/04 | 351 | 351 | 340 | 340 | 26,000 |
2002/04/03 | 346 | 348 | 343 | 344 | 30,000 |
2002/04/02 | 345 | 345 | 341 | 341 | 17,000 |
2002/04/01 | 355 | 355 | 342 | 345 | 16,000 |
2002/03/29 | 351 | 351 | 345 | 345 | 24,000 |
2002/03/28 | 360 | 361 | 356 | 356 | 13,000 |
2002/03/27 | 353 | 361 | 351 | 361 | 19,000 |
2002/03/26 | 358 | 360 | 357 | 358 | 20,000 |
2002/03/25 | 362 | 364 | 347 | 347 | 32,000 |
2002/03/22 | 360 | 360 | 353 | 357 | 16,000 |
2002/03/20 | 355 | 355 | 350 | 355 | 16,000 |
2002/03/19 | 355 | 356 | 351 | 351 | 23,000 |
2002/03/18 | 349 | 350 | 347 | 347 | 12,000 |
2002/03/15 | 357 | 357 | 346 | 348 | 19,000 |
2002/03/14 | 351 | 351 | 342 | 342 | 12,000 |
2002/03/13 | 354 | 354 | 351 | 351 | 9,000 |
2002/03/12 | 362 | 362 | 351 | 351 | 52,000 |
2002/03/11 | 362 | 364 | 358 | 364 | 29,000 |
2002/03/08 | 360 | 362 | 358 | 359 | 97,000 |
2002/03/07 | 361 | 361 | 359 | 360 | 8,000 |
2002/03/06 | 366 | 367 | 364 | 367 | 8,000 |
2002/03/05 | 370 | 370 | 362 | 366 | 19,000 |
2002/03/04 | 372 | 375 | 369 | 374 | 34,000 |
2002/03/01 | 364 | 367 | 363 | 367 | 27,000 |
2002/02/28 | 374 | 374 | 361 | 364 | 32,000 |
2002/02/27 | 355 | 364 | 350 | 364 | 25,000 |
2002/02/26 | 350 | 350 | 347 | 350 | 32,000 |
2002/02/25 | 344 | 347 | 344 | 346 | 11,000 |
2002/02/22 | 347 | 347 | 343 | 343 | 11,000 |
2002/02/21 | 350 | 350 | 343 | 347 | 13,000 |
2002/02/20 | 340 | 345 | 340 | 345 | 15,000 |
2002/02/19 | 347 | 347 | 342 | 343 | 15,000 |
2002/02/18 | 342 | 346 | 342 | 345 | 6,000 |
2002/02/15 | 338 | 346 | 338 | 345 | 14,000 |
2002/02/14 | 340 | 348 | 340 | 346 | 63,000 |
2002/02/13 | 338 | 345 | 338 | 338 | 20,000 |
2002/02/12 | 333 | 341 | 333 | 341 | 54,000 |
2002/02/08 | 329 | 330 | 329 | 329 | 42,000 |
2002/02/07 | 321 | 321 | 319 | 319 | 19,000 |
2002/02/06 | 319 | 321 | 316 | 321 | 18,000 |
2002/02/05 | 324 | 324 | 318 | 324 | 28,000 |
2002/02/04 | 326 | 326 | 321 | 321 | 15,000 |
2002/02/01 | 322 | 322 | 318 | 321 | 20,000 |
2002/01/31 | 322 | 323 | 316 | 316 | 14,000 |
2002/01/30 | 318 | 318 | 315 | 315 | 12,000 |
2002/01/29 | 321 | 321 | 316 | 316 | 11,000 |
2002/01/28 | 320 | 320 | 319 | 319 | 14,000 |
2002/01/25 | 318 | 318 | 318 | 318 | 5,000 |
2002/01/24 | 315 | 318 | 313 | 318 | 9,000 |
2002/01/23 | 313 | 318 | 311 | 318 | 9,000 |
2002/01/22 | 325 | 325 | 312 | 315 | 36,000 |
2002/01/21 | 310 | 312 | 309 | 310 | 67,000 |
2002/01/18 | 310 | 311 | 308 | 310 | 31,000 |
2002/01/17 | 310 | 310 | 310 | 310 | 9,000 |
2002/01/16 | 315 | 315 | 309 | 310 | 18,000 |
2002/01/15 | 310 | 317 | 308 | 308 | 64,000 |
2002/01/11 | 329 | 329 | 308 | 308 | 100,000 |
2002/01/10 | 336 | 336 | 322 | 322 | 19,000 |
2002/01/09 | 336 | 337 | 334 | 336 | 9,000 |
2002/01/08 | 342 | 343 | 336 | 337 | 13,000 |
2002/01/07 | 348 | 348 | 347 | 347 | 3,000 |
2002/01/04 | 348 | 348 | 346 | 347 | 11,000 |