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
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

このページの先頭へ