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 |
---|---|---|---|---|---|
2004/12/30 | 425 | 425 | 420 | 420 | 36,000 |
2004/12/29 | 425 | 425 | 419 | 421 | 54,000 |
2004/12/28 | 422 | 428 | 417 | 419 | 115,000 |
2004/12/27 | 430 | 430 | 421 | 422 | 240,000 |
2004/12/24 | 401 | 411 | 401 | 410 | 143,000 |
2004/12/22 | 404 | 404 | 400 | 400 | 61,000 |
2004/12/21 | 400 | 403 | 400 | 402 | 47,000 |
2004/12/20 | 403 | 405 | 396 | 399 | 135,000 |
2004/12/17 | 394 | 404 | 389 | 400 | 399,000 |
2004/12/16 | 396 | 396 | 391 | 393 | 36,000 |
2004/12/15 | 391 | 397 | 390 | 395 | 67,000 |
2004/12/14 | 392 | 392 | 386 | 390 | 29,000 |
2004/12/13 | 389 | 395 | 387 | 392 | 135,000 |
2004/12/10 | 383 | 388 | 383 | 386 | 94,000 |
2004/12/09 | 386 | 386 | 382 | 384 | 20,000 |
2004/12/08 | 381 | 385 | 381 | 383 | 13,000 |
2004/12/07 | 384 | 386 | 384 | 384 | 35,000 |
2004/12/06 | 390 | 391 | 389 | 389 | 36,000 |
2004/12/03 | 390 | 390 | 387 | 389 | 28,000 |
2004/12/02 | 387 | 388 | 385 | 387 | 24,000 |
2004/12/01 | 387 | 388 | 384 | 384 | 30,000 |
2004/11/30 | 385 | 389 | 384 | 384 | 66,000 |
2004/11/29 | 380 | 384 | 380 | 382 | 22,000 |
2004/11/26 | 387 | 387 | 383 | 383 | 32,000 |
2004/11/25 | 377 | 385 | 377 | 383 | 96,000 |
2004/11/24 | 377 | 379 | 375 | 377 | 49,000 |
2004/11/22 | 377 | 379 | 374 | 376 | 35,000 |
2004/11/19 | 374 | 381 | 373 | 377 | 120,000 |
2004/11/18 | 371 | 371 | 368 | 370 | 22,000 |
2004/11/17 | 371 | 371 | 368 | 368 | 26,000 |
2004/11/16 | 370 | 372 | 370 | 370 | 25,000 |
2004/11/15 | 370 | 373 | 370 | 373 | 28,000 |
2004/11/12 | 370 | 370 | 366 | 369 | 57,000 |
2004/11/11 | 366 | 367 | 365 | 366 | 30,000 |
2004/11/10 | 367 | 367 | 365 | 365 | 25,000 |
2004/11/09 | 366 | 366 | 364 | 365 | 19,000 |
2004/11/08 | 368 | 369 | 366 | 367 | 19,000 |
2004/11/05 | 370 | 370 | 365 | 366 | 22,000 |
2004/11/04 | 371 | 371 | 365 | 365 | 13,000 |
2004/11/02 | 365 | 365 | 362 | 365 | 19,000 |
2004/11/01 | 364 | 364 | 361 | 362 | 15,000 |
2004/10/29 | 365 | 367 | 363 | 363 | 35,000 |
2004/10/28 | 359 | 364 | 359 | 360 | 19,000 |
2004/10/27 | 359 | 362 | 358 | 359 | 11,000 |
2004/10/26 | 363 | 363 | 358 | 358 | 24,000 |
2004/10/25 | 362 | 364 | 358 | 363 | 15,000 |
2004/10/22 | 363 | 366 | 361 | 364 | 26,000 |
2004/10/21 | 365 | 368 | 362 | 363 | 30,000 |
2004/10/20 | 370 | 375 | 368 | 368 | 31,000 |
2004/10/19 | 371 | 374 | 370 | 370 | 30,000 |
2004/10/18 | 374 | 374 | 368 | 369 | 34,000 |
2004/10/15 | 379 | 379 | 374 | 374 | 20,000 |
2004/10/14 | 383 | 383 | 378 | 380 | 14,000 |
2004/10/13 | 387 | 387 | 385 | 385 | 40,000 |
2004/10/12 | 392 | 392 | 385 | 386 | 95,000 |
2004/10/08 | 384 | 388 | 384 | 385 | 39,000 |
2004/10/07 | 386 | 387 | 385 | 385 | 18,000 |
2004/10/06 | 382 | 386 | 381 | 385 | 25,000 |
2004/10/05 | 383 | 386 | 383 | 385 | 31,000 |
2004/10/04 | 382 | 384 | 381 | 383 | 22,000 |
2004/10/01 | 379 | 382 | 379 | 381 | 30,000 |
2004/09/30 | 387 | 387 | 379 | 379 | 27,000 |
2004/09/29 | 378 | 381 | 377 | 377 | 31,000 |
2004/09/28 | 375 | 377 | 374 | 374 | 22,000 |
2004/09/27 | 378 | 380 | 376 | 379 | 40,000 |
2004/09/24 | 382 | 387 | 381 | 381 | 30,000 |
2004/09/22 | 387 | 388 | 383 | 383 | 82,000 |
2004/09/21 | 394 | 396 | 381 | 385 | 101,000 |
2004/09/17 | 394 | 394 | 391 | 391 | 15,000 |
2004/09/16 | 396 | 396 | 391 | 393 | 21,000 |
2004/09/15 | 395 | 396 | 392 | 396 | 49,000 |
2004/09/14 | 399 | 400 | 395 | 396 | 37,000 |
2004/09/13 | 400 | 402 | 397 | 398 | 120,000 |
2004/09/10 | 396 | 397 | 390 | 393 | 140,000 |
2004/09/09 | 393 | 398 | 392 | 394 | 118,000 |
2004/09/08 | 386 | 394 | 385 | 393 | 148,000 |
2004/09/07 | 381 | 387 | 381 | 385 | 79,000 |
2004/09/06 | 376 | 379 | 375 | 379 | 38,000 |
2004/09/03 | 379 | 379 | 375 | 376 | 23,000 |
2004/09/02 | 376 | 379 | 376 | 379 | 23,000 |
2004/09/01 | 372 | 375 | 372 | 373 | 29,000 |
2004/08/31 | 375 | 376 | 371 | 372 | 21,000 |
2004/08/30 | 375 | 376 | 371 | 372 | 34,000 |
2004/08/27 | 377 | 378 | 375 | 375 | 34,000 |
2004/08/26 | 376 | 378 | 375 | 375 | 56,000 |
2004/08/25 | 375 | 377 | 374 | 375 | 36,000 |
2004/08/24 | 376 | 376 | 374 | 375 | 16,000 |
2004/08/23 | 376 | 376 | 375 | 375 | 15,000 |
2004/08/20 | 372 | 377 | 372 | 376 | 15,000 |
2004/08/19 | 372 | 376 | 372 | 376 | 19,000 |
2004/08/18 | 374 | 375 | 372 | 375 | 30,000 |
2004/08/17 | 375 | 375 | 370 | 373 | 26,000 |
2004/08/16 | 376 | 376 | 370 | 374 | 29,000 |
2004/08/13 | 377 | 377 | 372 | 373 | 34,000 |
2004/08/12 | 379 | 379 | 374 | 376 | 75,000 |
2004/08/11 | 376 | 379 | 373 | 377 | 41,000 |
2004/08/10 | 372 | 377 | 370 | 377 | 17,000 |
2004/08/09 | 370 | 372 | 369 | 371 | 21,000 |
2004/08/06 | 373 | 375 | 372 | 375 | 37,000 |
2004/08/05 | 372 | 377 | 372 | 375 | 21,000 |
2004/08/04 | 377 | 377 | 373 | 377 | 24,000 |
2004/08/03 | 384 | 384 | 373 | 378 | 42,000 |
2004/08/02 | 378 | 379 | 376 | 379 | 31,000 |
2004/07/30 | 372 | 378 | 372 | 378 | 23,000 |
2004/07/29 | 373 | 375 | 373 | 375 | 10,000 |
2004/07/28 | 374 | 378 | 373 | 378 | 51,000 |
2004/07/27 | 373 | 375 | 372 | 372 | 22,000 |
2004/07/26 | 378 | 379 | 372 | 377 | 50,000 |
2004/07/23 | 375 | 377 | 371 | 377 | 26,000 |
2004/07/22 | 376 | 376 | 373 | 375 | 16,000 |
2004/07/21 | 375 | 379 | 375 | 378 | 49,000 |
2004/07/20 | 376 | 376 | 372 | 374 | 41,000 |
2004/07/16 | 375 | 379 | 374 | 377 | 36,000 |
2004/07/15 | 380 | 382 | 376 | 376 | 41,000 |
2004/07/14 | 385 | 385 | 380 | 380 | 72,000 |
2004/07/13 | 382 | 384 | 381 | 383 | 37,000 |
2004/07/12 | 389 | 389 | 381 | 384 | 135,000 |
2004/07/09 | 374 | 379 | 374 | 379 | 44,000 |
2004/07/08 | 372 | 378 | 371 | 376 | 43,000 |
2004/07/07 | 366 | 375 | 365 | 371 | 45,000 |
2004/07/06 | 375 | 375 | 371 | 371 | 54,000 |
2004/07/05 | 379 | 379 | 372 | 375 | 85,000 |
2004/07/02 | 380 | 380 | 375 | 379 | 57,000 |
2004/07/01 | 378 | 381 | 376 | 380 | 57,000 |
2004/06/30 | 374 | 381 | 373 | 378 | 115,000 |
2004/06/29 | 373 | 378 | 373 | 374 | 72,000 |
2004/06/28 | 374 | 378 | 369 | 377 | 172,000 |
2004/06/25 | 364 | 369 | 364 | 369 | 24,000 |
2004/06/24 | 370 | 370 | 365 | 368 | 22,000 |
2004/06/23 | 366 | 367 | 365 | 365 | 30,000 |
2004/06/22 | 366 | 368 | 364 | 367 | 67,000 |
2004/06/21 | 365 | 372 | 365 | 367 | 41,000 |
2004/06/18 | 370 | 370 | 365 | 365 | 66,000 |
2004/06/17 | 370 | 370 | 368 | 369 | 20,000 |
2004/06/16 | 371 | 372 | 367 | 368 | 40,000 |
2004/06/15 | 369 | 370 | 366 | 368 | 41,000 |
2004/06/14 | 372 | 373 | 370 | 371 | 94,000 |
2004/06/11 | 365 | 369 | 365 | 369 | 118,000 |
2004/06/10 | 366 | 367 | 364 | 367 | 30,000 |
2004/06/09 | 363 | 366 | 363 | 366 | 26,000 |
2004/06/08 | 368 | 368 | 363 | 365 | 24,000 |
2004/06/07 | 358 | 365 | 358 | 365 | 72,000 |
2004/06/04 | 355 | 359 | 354 | 359 | 23,000 |
2004/06/03 | 358 | 359 | 355 | 356 | 64,000 |
2004/06/02 | 361 | 361 | 354 | 354 | 22,000 |
2004/06/01 | 351 | 357 | 351 | 356 | 31,000 |
2004/05/31 | 351 | 357 | 351 | 356 | 52,000 |
2004/05/28 | 356 | 357 | 354 | 356 | 42,000 |
2004/05/27 | 355 | 356 | 355 | 356 | 26,000 |
2004/05/26 | 351 | 359 | 350 | 356 | 118,000 |
2004/05/25 | 351 | 351 | 342 | 343 | 29,000 |
2004/05/24 | 343 | 347 | 342 | 346 | 29,000 |
2004/05/21 | 338 | 345 | 338 | 341 | 26,000 |
2004/05/20 | 343 | 343 | 337 | 343 | 26,000 |
2004/05/19 | 335 | 343 | 333 | 343 | 35,000 |
2004/05/18 | 330 | 335 | 328 | 332 | 24,000 |
2004/05/17 | 340 | 340 | 325 | 328 | 70,000 |
2004/05/14 | 339 | 342 | 336 | 339 | 48,000 |
2004/05/13 | 342 | 345 | 335 | 343 | 45,000 |
2004/05/12 | 349 | 349 | 342 | 342 | 87,000 |
2004/05/11 | 338 | 345 | 334 | 339 | 109,000 |
2004/05/10 | 350 | 351 | 328 | 328 | 80,000 |
2004/05/07 | 350 | 359 | 344 | 353 | 86,000 |
2004/05/06 | 367 | 367 | 351 | 353 | 65,000 |
2004/04/30 | 370 | 371 | 361 | 362 | 61,000 |
2004/04/28 | 372 | 375 | 372 | 372 | 40,000 |
2004/04/27 | 374 | 375 | 372 | 372 | 76,000 |
2004/04/26 | 378 | 378 | 374 | 376 | 43,000 |
2004/04/23 | 375 | 376 | 373 | 374 | 87,000 |
2004/04/22 | 373 | 376 | 372 | 372 | 69,000 |
2004/04/21 | 378 | 378 | 368 | 371 | 102,000 |
2004/04/20 | 378 | 379 | 375 | 379 | 66,000 |
2004/04/19 | 376 | 388 | 375 | 378 | 149,000 |
2004/04/16 | 372 | 376 | 372 | 373 | 32,000 |
2004/04/15 | 375 | 375 | 371 | 371 | 43,000 |
2004/04/14 | 378 | 378 | 369 | 369 | 98,000 |
2004/04/13 | 378 | 381 | 377 | 378 | 69,000 |
2004/04/12 | 375 | 377 | 373 | 373 | 95,000 |
2004/04/09 | 372 | 375 | 372 | 373 | 54,000 |
2004/04/08 | 376 | 376 | 372 | 376 | 52,000 |
2004/04/07 | 376 | 376 | 372 | 376 | 48,000 |
2004/04/06 | 378 | 378 | 372 | 373 | 61,000 |
2004/04/05 | 373 | 381 | 373 | 375 | 60,000 |
2004/04/02 | 373 | 378 | 372 | 378 | 44,000 |
2004/04/01 | 380 | 380 | 370 | 372 | 56,000 |
2004/03/31 | 373 | 377 | 370 | 375 | 40,000 |
2004/03/30 | 380 | 380 | 372 | 377 | 34,000 |
2004/03/29 | 378 | 381 | 377 | 379 | 81,000 |
2004/03/26 | 371 | 377 | 370 | 373 | 86,000 |
2004/03/25 | 371 | 380 | 370 | 370 | 125,000 |
2004/03/24 | 364 | 369 | 363 | 368 | 110,000 |
2004/03/23 | 360 | 364 | 360 | 363 | 23,000 |
2004/03/22 | 365 | 366 | 363 | 363 | 62,000 |
2004/03/19 | 367 | 367 | 365 | 366 | 44,000 |
2004/03/18 | 369 | 369 | 363 | 365 | 69,000 |
2004/03/17 | 363 | 367 | 362 | 367 | 47,000 |
2004/03/16 | 362 | 362 | 361 | 361 | 42,000 |
2004/03/15 | 360 | 364 | 360 | 363 | 39,000 |
2004/03/12 | 361 | 363 | 360 | 360 | 111,000 |
2004/03/11 | 361 | 363 | 361 | 361 | 70,000 |
2004/03/10 | 361 | 362 | 360 | 361 | 40,000 |
2004/03/09 | 360 | 362 | 360 | 362 | 35,000 |
2004/03/08 | 362 | 363 | 360 | 360 | 47,000 |
2004/03/05 | 357 | 358 | 355 | 358 | 57,000 |
2004/03/04 | 358 | 359 | 356 | 359 | 45,000 |
2004/03/03 | 357 | 359 | 354 | 354 | 27,000 |
2004/03/02 | 359 | 360 | 355 | 355 | 47,000 |
2004/03/01 | 350 | 360 | 349 | 359 | 114,000 |
2004/02/27 | 343 | 347 | 340 | 345 | 69,000 |
2004/02/26 | 339 | 341 | 337 | 341 | 74,000 |
2004/02/25 | 341 | 341 | 339 | 339 | 28,000 |
2004/02/24 | 342 | 342 | 338 | 339 | 31,000 |
2004/02/23 | 340 | 341 | 339 | 340 | 59,000 |
2004/02/20 | 343 | 343 | 339 | 340 | 42,000 |
2004/02/19 | 340 | 341 | 340 | 340 | 15,000 |
2004/02/18 | 341 | 341 | 340 | 340 | 29,000 |
2004/02/17 | 342 | 342 | 340 | 340 | 20,000 |
2004/02/16 | 340 | 340 | 338 | 339 | 21,000 |
2004/02/13 | 340 | 343 | 339 | 340 | 21,000 |
2004/02/12 | 344 | 344 | 341 | 341 | 64,000 |
2004/02/10 | 340 | 342 | 340 | 340 | 35,000 |
2004/02/09 | 342 | 342 | 337 | 337 | 31,000 |
2004/02/06 | 342 | 342 | 338 | 338 | 24,000 |
2004/02/05 | 340 | 343 | 338 | 341 | 32,000 |
2004/02/04 | 343 | 343 | 339 | 339 | 33,000 |
2004/02/03 | 344 | 344 | 340 | 340 | 17,000 |
2004/02/02 | 343 | 344 | 342 | 342 | 15,000 |
2004/01/30 | 345 | 345 | 339 | 339 | 41,000 |
2004/01/29 | 342 | 342 | 340 | 340 | 48,000 |
2004/01/28 | 343 | 343 | 341 | 341 | 22,000 |
2004/01/27 | 347 | 349 | 344 | 345 | 41,000 |
2004/01/26 | 341 | 342 | 339 | 342 | 48,000 |
2004/01/23 | 345 | 345 | 342 | 343 | 30,000 |
2004/01/22 | 345 | 345 | 341 | 341 | 14,000 |
2004/01/21 | 345 | 345 | 341 | 342 | 41,000 |
2004/01/20 | 346 | 346 | 344 | 344 | 9,000 |
2004/01/19 | 346 | 346 | 343 | 344 | 29,000 |
2004/01/16 | 345 | 345 | 343 | 343 | 15,000 |
2004/01/15 | 348 | 348 | 343 | 343 | 17,000 |
2004/01/14 | 348 | 348 | 344 | 345 | 20,000 |
2004/01/13 | 349 | 349 | 345 | 345 | 71,000 |
2004/01/09 | 345 | 350 | 345 | 350 | 64,000 |
2004/01/08 | 347 | 347 | 345 | 346 | 34,000 |
2004/01/07 | 347 | 347 | 343 | 343 | 42,000 |
2004/01/06 | 348 | 352 | 348 | 348 | 27,000 |
2004/01/05 | 349 | 349 | 348 | 348 | 10,000 |