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 |
|---|---|---|---|---|---|
| 2003/12/30 | 346 | 347 | 342 | 344 | 17,000 |
| 2003/12/29 | 341 | 341 | 340 | 341 | 29,000 |
| 2003/12/26 | 340 | 345 | 336 | 343 | 105,000 |
| 2003/12/25 | 333 | 341 | 331 | 338 | 65,000 |
| 2003/12/24 | 334 | 335 | 332 | 333 | 24,000 |
| 2003/12/22 | 336 | 336 | 332 | 336 | 42,000 |
| 2003/12/19 | 335 | 335 | 330 | 331 | 46,000 |
| 2003/12/18 | 334 | 340 | 333 | 334 | 29,000 |
| 2003/12/17 | 337 | 337 | 332 | 332 | 12,000 |
| 2003/12/16 | 335 | 338 | 330 | 337 | 10,000 |
| 2003/12/15 | 340 | 341 | 338 | 338 | 8,000 |
| 2003/12/12 | 349 | 349 | 330 | 337 | 164,000 |
| 2003/12/11 | 330 | 340 | 330 | 340 | 42,000 |
| 2003/12/10 | 329 | 330 | 326 | 327 | 18,000 |
| 2003/12/09 | 325 | 328 | 325 | 328 | 47,000 |
| 2003/12/08 | 326 | 329 | 324 | 329 | 13,000 |
| 2003/12/05 | 328 | 335 | 325 | 330 | 16,000 |
| 2003/12/04 | 326 | 328 | 326 | 328 | 11,000 |
| 2003/12/03 | 323 | 325 | 323 | 325 | 17,000 |
| 2003/12/02 | 333 | 333 | 330 | 330 | 14,000 |
| 2003/12/01 | 332 | 335 | 332 | 335 | 19,000 |
| 2003/11/28 | 329 | 340 | 329 | 337 | 57,000 |
| 2003/11/27 | 326 | 326 | 323 | 324 | 12,000 |
| 2003/11/26 | 327 | 327 | 326 | 326 | 22,000 |
| 2003/11/25 | 320 | 330 | 320 | 325 | 23,000 |
| 2003/11/21 | 314 | 320 | 314 | 315 | 20,000 |
| 2003/11/20 | 313 | 318 | 313 | 317 | 13,000 |
| 2003/11/19 | 310 | 315 | 310 | 312 | 37,000 |
| 2003/11/18 | 314 | 318 | 311 | 314 | 45,000 |
| 2003/11/17 | 334 | 334 | 303 | 313 | 92,000 |
| 2003/11/14 | 336 | 337 | 335 | 337 | 15,000 |
| 2003/11/13 | 339 | 339 | 334 | 336 | 33,000 |
| 2003/11/12 | 344 | 344 | 336 | 339 | 73,000 |
| 2003/11/11 | 339 | 341 | 338 | 341 | 21,000 |
| 2003/11/10 | 343 | 344 | 341 | 341 | 11,000 |
| 2003/11/07 | 340 | 342 | 337 | 342 | 29,000 |
| 2003/11/06 | 341 | 341 | 334 | 340 | 40,000 |
| 2003/11/05 | 345 | 345 | 337 | 340 | 21,000 |
| 2003/11/04 | 353 | 355 | 344 | 355 | 28,000 |
| 2003/10/31 | 342 | 354 | 341 | 353 | 74,000 |
| 2003/10/30 | 342 | 342 | 336 | 337 | 15,000 |
| 2003/10/29 | 340 | 340 | 338 | 338 | 10,000 |
| 2003/10/28 | 341 | 341 | 331 | 335 | 28,000 |
| 2003/10/27 | 346 | 346 | 330 | 336 | 40,000 |
| 2003/10/24 | 346 | 351 | 346 | 346 | 20,000 |
| 2003/10/23 | 354 | 355 | 345 | 345 | 37,000 |
| 2003/10/22 | 353 | 355 | 352 | 352 | 37,000 |
| 2003/10/21 | 354 | 355 | 353 | 353 | 23,000 |
| 2003/10/20 | 355 | 356 | 353 | 354 | 18,000 |
| 2003/10/17 | 357 | 357 | 354 | 355 | 13,000 |
| 2003/10/16 | 355 | 355 | 353 | 354 | 23,000 |
| 2003/10/15 | 358 | 358 | 355 | 358 | 37,000 |
| 2003/10/14 | 363 | 363 | 358 | 358 | 54,000 |
| 2003/10/10 | 357 | 359 | 356 | 357 | 29,000 |
| 2003/10/09 | 357 | 357 | 354 | 356 | 9,000 |
| 2003/10/08 | 358 | 358 | 355 | 356 | 16,000 |
| 2003/10/07 | 360 | 360 | 356 | 357 | 16,000 |
| 2003/10/06 | 360 | 360 | 357 | 359 | 30,000 |
| 2003/10/03 | 360 | 361 | 358 | 359 | 20,000 |
| 2003/10/02 | 359 | 360 | 353 | 360 | 46,000 |
| 2003/10/01 | 357 | 360 | 356 | 360 | 23,000 |
| 2003/09/30 | 361 | 361 | 351 | 353 | 23,000 |
| 2003/09/29 | 360 | 360 | 356 | 357 | 13,000 |
| 2003/09/26 | 362 | 362 | 356 | 362 | 24,000 |
| 2003/09/25 | 360 | 363 | 360 | 363 | 25,000 |
| 2003/09/24 | 370 | 371 | 364 | 370 | 46,000 |
| 2003/09/22 | 370 | 375 | 365 | 370 | 51,000 |
| 2003/09/19 | 378 | 378 | 370 | 370 | 139,000 |
| 2003/09/18 | 360 | 361 | 358 | 358 | 31,000 |
| 2003/09/17 | 360 | 366 | 358 | 359 | 37,000 |
| 2003/09/16 | 357 | 359 | 356 | 357 | 34,000 |
| 2003/09/12 | 351 | 361 | 351 | 356 | 204,000 |
| 2003/09/11 | 359 | 361 | 357 | 361 | 18,000 |
| 2003/09/10 | 357 | 360 | 356 | 360 | 23,000 |
| 2003/09/09 | 351 | 355 | 351 | 354 | 18,000 |
| 2003/09/08 | 355 | 355 | 348 | 354 | 42,000 |
| 2003/09/05 | 357 | 358 | 355 | 355 | 30,000 |
| 2003/09/04 | 362 | 363 | 357 | 358 | 12,000 |
| 2003/09/03 | 358 | 364 | 357 | 364 | 53,000 |
| 2003/09/02 | 355 | 361 | 355 | 360 | 45,000 |
| 2003/09/01 | 361 | 373 | 361 | 370 | 68,000 |
| 2003/08/29 | 355 | 362 | 355 | 360 | 74,000 |
| 2003/08/28 | 350 | 353 | 349 | 350 | 25,000 |
| 2003/08/27 | 352 | 355 | 350 | 350 | 38,000 |
| 2003/08/26 | 349 | 355 | 349 | 352 | 29,000 |
| 2003/08/25 | 351 | 355 | 351 | 352 | 21,000 |
| 2003/08/22 | 358 | 359 | 351 | 352 | 47,000 |
| 2003/08/21 | 349 | 357 | 349 | 357 | 37,000 |
| 2003/08/20 | 349 | 350 | 348 | 349 | 19,000 |
| 2003/08/19 | 352 | 352 | 346 | 349 | 28,000 |
| 2003/08/18 | 338 | 350 | 338 | 350 | 36,000 |
| 2003/08/15 | 346 | 348 | 345 | 345 | 10,000 |
| 2003/08/14 | 338 | 345 | 338 | 345 | 11,000 |
| 2003/08/13 | 341 | 344 | 340 | 343 | 21,000 |
| 2003/08/12 | 349 | 350 | 343 | 343 | 42,000 |
| 2003/08/11 | 343 | 350 | 343 | 348 | 34,000 |
| 2003/08/08 | 345 | 345 | 334 | 334 | 28,000 |
| 2003/08/07 | 348 | 348 | 344 | 346 | 21,000 |
| 2003/08/06 | 349 | 349 | 344 | 344 | 22,000 |
| 2003/08/05 | 347 | 347 | 344 | 344 | 20,000 |
| 2003/08/04 | 349 | 352 | 346 | 347 | 39,000 |
| 2003/08/01 | 345 | 347 | 342 | 346 | 48,000 |
| 2003/07/31 | 346 | 351 | 344 | 351 | 94,000 |
| 2003/07/30 | 344 | 344 | 341 | 341 | 21,000 |
| 2003/07/29 | 342 | 346 | 341 | 346 | 37,000 |
| 2003/07/28 | 342 | 342 | 339 | 342 | 65,000 |
| 2003/07/25 | 335 | 340 | 334 | 334 | 80,000 |
| 2003/07/24 | 335 | 340 | 335 | 337 | 11,000 |
| 2003/07/23 | 334 | 337 | 329 | 337 | 23,000 |
| 2003/07/22 | 335 | 335 | 325 | 325 | 33,000 |
| 2003/07/18 | 335 | 341 | 331 | 331 | 39,000 |
| 2003/07/17 | 347 | 347 | 337 | 340 | 30,000 |
| 2003/07/16 | 352 | 352 | 348 | 349 | 41,000 |
| 2003/07/15 | 352 | 352 | 348 | 348 | 40,000 |
| 2003/07/14 | 353 | 353 | 344 | 347 | 117,000 |
| 2003/07/11 | 353 | 358 | 353 | 358 | 86,000 |
| 2003/07/10 | 352 | 360 | 350 | 357 | 37,000 |
| 2003/07/09 | 350 | 354 | 345 | 352 | 72,000 |
| 2003/07/08 | 358 | 358 | 353 | 355 | 42,000 |
| 2003/07/07 | 357 | 358 | 354 | 355 | 30,000 |
| 2003/07/04 | 350 | 359 | 350 | 359 | 74,000 |
| 2003/07/03 | 370 | 370 | 361 | 365 | 117,000 |
| 2003/07/02 | 358 | 373 | 358 | 373 | 175,000 |
| 2003/07/01 | 356 | 358 | 351 | 355 | 82,000 |
| 2003/06/30 | 357 | 359 | 344 | 348 | 80,000 |
| 2003/06/27 | 357 | 364 | 353 | 362 | 132,000 |
| 2003/06/26 | 349 | 355 | 342 | 351 | 238,000 |
| 2003/06/25 | 335 | 347 | 335 | 345 | 171,000 |
| 2003/06/24 | 336 | 338 | 334 | 335 | 58,000 |
| 2003/06/23 | 346 | 348 | 335 | 335 | 91,000 |
| 2003/06/20 | 332 | 332 | 325 | 325 | 34,000 |
| 2003/06/19 | 334 | 334 | 328 | 332 | 10,000 |
| 2003/06/18 | 335 | 335 | 327 | 329 | 47,000 |
| 2003/06/17 | 329 | 335 | 326 | 327 | 30,000 |
| 2003/06/16 | 330 | 331 | 327 | 329 | 34,000 |
| 2003/06/13 | 325 | 328 | 324 | 327 | 113,000 |
| 2003/06/12 | 330 | 331 | 328 | 328 | 77,000 |
| 2003/06/11 | 332 | 336 | 332 | 335 | 52,000 |
| 2003/06/10 | 330 | 330 | 326 | 327 | 47,000 |
| 2003/06/09 | 338 | 340 | 333 | 334 | 58,000 |
| 2003/06/06 | 331 | 337 | 331 | 336 | 51,000 |
| 2003/06/05 | 328 | 330 | 327 | 330 | 22,000 |
| 2003/06/04 | 328 | 332 | 328 | 328 | 31,000 |
| 2003/06/03 | 327 | 328 | 320 | 328 | 35,000 |
| 2003/06/02 | 327 | 330 | 326 | 326 | 18,000 |
| 2003/05/30 | 329 | 329 | 325 | 325 | 19,000 |
| 2003/05/29 | 325 | 328 | 323 | 328 | 27,000 |
| 2003/05/28 | 320 | 324 | 320 | 322 | 22,000 |
| 2003/05/27 | 325 | 327 | 325 | 325 | 25,000 |
| 2003/05/26 | 324 | 325 | 323 | 325 | 41,000 |
| 2003/05/23 | 321 | 328 | 317 | 326 | 39,000 |
| 2003/05/22 | 320 | 324 | 320 | 320 | 27,000 |
| 2003/05/21 | 324 | 324 | 316 | 317 | 29,000 |
| 2003/05/20 | 320 | 324 | 320 | 324 | 7,000 |
| 2003/05/19 | 325 | 325 | 319 | 323 | 32,000 |
| 2003/05/16 | 326 | 328 | 323 | 323 | 14,000 |
| 2003/05/15 | 326 | 327 | 324 | 325 | 30,000 |
| 2003/05/14 | 324 | 328 | 321 | 328 | 49,000 |
| 2003/05/13 | 328 | 333 | 326 | 330 | 41,000 |
| 2003/05/12 | 325 | 335 | 325 | 327 | 124,000 |
| 2003/05/09 | 316 | 320 | 316 | 320 | 51,000 |
| 2003/05/08 | 316 | 318 | 313 | 315 | 38,000 |
| 2003/05/07 | 320 | 320 | 310 | 315 | 39,000 |
| 2003/05/06 | 318 | 319 | 315 | 317 | 18,000 |
| 2003/05/02 | 319 | 320 | 317 | 317 | 33,000 |
| 2003/05/01 | 317 | 319 | 316 | 318 | 18,000 |
| 2003/04/30 | 318 | 319 | 316 | 316 | 27,000 |
| 2003/04/28 | 317 | 318 | 316 | 318 | 23,000 |
| 2003/04/25 | 314 | 318 | 314 | 317 | 27,000 |
| 2003/04/24 | 319 | 319 | 317 | 317 | 12,000 |
| 2003/04/23 | 320 | 320 | 318 | 320 | 17,000 |
| 2003/04/22 | 320 | 320 | 317 | 317 | 27,000 |
| 2003/04/21 | 317 | 320 | 317 | 320 | 22,000 |
| 2003/04/18 | 316 | 316 | 312 | 314 | 17,000 |
| 2003/04/17 | 319 | 319 | 314 | 315 | 16,000 |
| 2003/04/16 | 318 | 318 | 311 | 318 | 20,000 |
| 2003/04/15 | 320 | 320 | 317 | 320 | 25,000 |
| 2003/04/14 | 321 | 321 | 315 | 319 | 78,000 |
| 2003/04/11 | 313 | 320 | 313 | 320 | 54,000 |
| 2003/04/10 | 316 | 316 | 306 | 310 | 14,000 |
| 2003/04/09 | 315 | 315 | 312 | 315 | 15,000 |
| 2003/04/08 | 315 | 316 | 311 | 314 | 12,000 |
| 2003/04/07 | 315 | 315 | 315 | 315 | 4,000 |
| 2003/04/04 | 308 | 312 | 307 | 312 | 19,000 |
| 2003/04/03 | 313 | 318 | 307 | 307 | 15,000 |
| 2003/04/02 | 308 | 312 | 308 | 312 | 18,000 |
| 2003/04/01 | 310 | 315 | 310 | 310 | 11,000 |
| 2003/03/31 | 320 | 322 | 316 | 318 | 16,000 |
| 2003/03/28 | 319 | 319 | 317 | 319 | 27,000 |
| 2003/03/27 | 320 | 320 | 317 | 320 | 23,000 |
| 2003/03/26 | 315 | 320 | 315 | 320 | 51,000 |
| 2003/03/25 | 309 | 317 | 309 | 317 | 30,000 |
| 2003/03/24 | 311 | 319 | 310 | 319 | 67,000 |
| 2003/03/20 | 313 | 314 | 309 | 310 | 31,000 |
| 2003/03/19 | 305 | 311 | 305 | 311 | 8,000 |
| 2003/03/18 | 313 | 314 | 310 | 310 | 21,000 |
| 2003/03/17 | 306 | 313 | 305 | 313 | 16,000 |
| 2003/03/14 | 314 | 316 | 313 | 313 | 93,000 |
| 2003/03/13 | 312 | 313 | 311 | 313 | 13,000 |
| 2003/03/12 | 310 | 311 | 307 | 307 | 58,000 |
| 2003/03/11 | 301 | 311 | 301 | 309 | 68,000 |
| 2003/03/10 | 306 | 308 | 291 | 305 | 62,000 |
| 2003/03/07 | 319 | 319 | 312 | 312 | 40,000 |
| 2003/03/06 | 318 | 318 | 316 | 318 | 28,000 |
| 2003/03/05 | 318 | 320 | 316 | 316 | 18,000 |
| 2003/03/04 | 317 | 320 | 316 | 320 | 23,000 |
| 2003/03/03 | 304 | 318 | 303 | 316 | 49,000 |
| 2003/02/28 | 320 | 320 | 313 | 313 | 18,000 |
| 2003/02/27 | 315 | 316 | 314 | 316 | 17,000 |
| 2003/02/26 | 313 | 318 | 312 | 315 | 43,000 |
| 2003/02/25 | 313 | 315 | 310 | 310 | 28,000 |
| 2003/02/24 | 318 | 318 | 311 | 311 | 15,000 |
| 2003/02/21 | 319 | 319 | 315 | 318 | 18,000 |
| 2003/02/20 | 320 | 322 | 317 | 318 | 37,000 |
| 2003/02/19 | 320 | 322 | 320 | 320 | 20,000 |
| 2003/02/18 | 318 | 322 | 317 | 318 | 35,000 |
| 2003/02/17 | 313 | 320 | 313 | 319 | 12,000 |
| 2003/02/14 | 311 | 317 | 311 | 316 | 55,000 |
| 2003/02/13 | 311 | 318 | 311 | 316 | 28,000 |
| 2003/02/12 | 311 | 315 | 305 | 314 | 77,000 |
| 2003/02/10 | 305 | 313 | 305 | 309 | 70,000 |
| 2003/02/07 | 300 | 300 | 297 | 300 | 14,000 |
| 2003/02/06 | 299 | 300 | 295 | 299 | 39,000 |
| 2003/02/05 | 291 | 299 | 291 | 298 | 25,000 |
| 2003/02/04 | 295 | 297 | 290 | 292 | 75,000 |
| 2003/02/03 | 291 | 291 | 289 | 290 | 21,000 |
| 2003/01/31 | 296 | 297 | 290 | 290 | 43,000 |
| 2003/01/30 | 295 | 296 | 293 | 294 | 14,000 |
| 2003/01/29 | 298 | 298 | 293 | 293 | 28,000 |
| 2003/01/28 | 297 | 298 | 295 | 297 | 34,000 |
| 2003/01/27 | 298 | 299 | 295 | 297 | 37,000 |
| 2003/01/24 | 302 | 306 | 299 | 299 | 64,000 |
| 2003/01/23 | 300 | 302 | 298 | 302 | 48,000 |
| 2003/01/22 | 302 | 302 | 299 | 300 | 42,000 |
| 2003/01/21 | 303 | 303 | 299 | 300 | 51,000 |
| 2003/01/20 | 294 | 304 | 294 | 303 | 33,000 |
| 2003/01/17 | 298 | 298 | 294 | 294 | 46,000 |
| 2003/01/16 | 301 | 301 | 296 | 296 | 44,000 |
| 2003/01/15 | 296 | 299 | 295 | 296 | 44,000 |
| 2003/01/14 | 293 | 295 | 292 | 294 | 62,000 |
| 2003/01/10 | 295 | 301 | 295 | 299 | 70,000 |
| 2003/01/09 | 292 | 297 | 290 | 297 | 16,000 |
| 2003/01/08 | 298 | 298 | 292 | 292 | 13,000 |
| 2003/01/07 | 301 | 301 | 299 | 300 | 13,000 |
| 2003/01/06 | 298 | 303 | 298 | 303 | 18,000 |