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 |
|---|---|---|---|---|---|
| 2005/12/30 | 765 | 769 | 758 | 759 | 59,000 |
| 2005/12/29 | 762 | 770 | 752 | 762 | 123,000 |
| 2005/12/28 | 754 | 762 | 750 | 762 | 175,000 |
| 2005/12/27 | 743 | 750 | 738 | 748 | 128,000 |
| 2005/12/26 | 740 | 746 | 740 | 742 | 118,000 |
| 2005/12/22 | 735 | 739 | 729 | 738 | 96,000 |
| 2005/12/21 | 730 | 735 | 727 | 735 | 110,000 |
| 2005/12/20 | 719 | 730 | 718 | 730 | 73,000 |
| 2005/12/19 | 712 | 725 | 708 | 721 | 105,000 |
| 2005/12/16 | 711 | 723 | 708 | 715 | 110,000 |
| 2005/12/15 | 712 | 715 | 700 | 713 | 102,000 |
| 2005/12/14 | 725 | 727 | 719 | 719 | 94,000 |
| 2005/12/13 | 736 | 736 | 718 | 725 | 78,000 |
| 2005/12/12 | 730 | 741 | 729 | 733 | 158,000 |
| 2005/12/09 | 712 | 723 | 712 | 722 | 156,000 |
| 2005/12/08 | 711 | 721 | 710 | 716 | 95,000 |
| 2005/12/07 | 724 | 730 | 717 | 717 | 102,000 |
| 2005/12/06 | 725 | 735 | 720 | 724 | 145,000 |
| 2005/12/05 | 720 | 749 | 716 | 740 | 277,000 |
| 2005/12/02 | 705 | 721 | 700 | 707 | 164,000 |
| 2005/12/01 | 689 | 706 | 689 | 705 | 200,000 |
| 2005/11/30 | 683 | 694 | 682 | 690 | 141,000 |
| 2005/11/29 | 675 | 685 | 665 | 683 | 184,000 |
| 2005/11/28 | 682 | 690 | 679 | 681 | 116,000 |
| 2005/11/25 | 666 | 674 | 661 | 672 | 127,000 |
| 2005/11/24 | 675 | 678 | 664 | 676 | 464,000 |
| 2005/11/22 | 638 | 645 | 636 | 640 | 133,000 |
| 2005/11/21 | 641 | 645 | 638 | 639 | 139,000 |
| 2005/11/18 | 634 | 639 | 631 | 639 | 97,000 |
| 2005/11/17 | 634 | 634 | 625 | 634 | 86,000 |
| 2005/11/16 | 624 | 636 | 620 | 626 | 70,000 |
| 2005/11/15 | 626 | 630 | 623 | 623 | 44,000 |
| 2005/11/14 | 640 | 642 | 625 | 626 | 95,000 |
| 2005/11/11 | 630 | 635 | 625 | 630 | 155,000 |
| 2005/11/10 | 626 | 628 | 620 | 624 | 66,000 |
| 2005/11/09 | 627 | 630 | 619 | 624 | 85,000 |
| 2005/11/08 | 635 | 635 | 627 | 630 | 75,000 |
| 2005/11/07 | 626 | 637 | 626 | 633 | 71,000 |
| 2005/11/04 | 640 | 642 | 631 | 632 | 134,000 |
| 2005/11/02 | 642 | 646 | 632 | 639 | 108,000 |
| 2005/11/01 | 644 | 648 | 641 | 646 | 174,000 |
| 2005/10/31 | 637 | 643 | 631 | 643 | 132,000 |
| 2005/10/28 | 624 | 630 | 616 | 630 | 125,000 |
| 2005/10/27 | 620 | 624 | 617 | 621 | 55,000 |
| 2005/10/26 | 612 | 621 | 610 | 621 | 60,000 |
| 2005/10/25 | 614 | 620 | 611 | 616 | 113,000 |
| 2005/10/24 | 618 | 627 | 613 | 615 | 164,000 |
| 2005/10/21 | 600 | 609 | 595 | 608 | 98,000 |
| 2005/10/20 | 610 | 612 | 603 | 604 | 70,000 |
| 2005/10/19 | 614 | 614 | 606 | 609 | 92,000 |
| 2005/10/18 | 618 | 618 | 610 | 612 | 101,000 |
| 2005/10/17 | 628 | 628 | 615 | 618 | 153,000 |
| 2005/10/14 | 614 | 618 | 607 | 608 | 89,000 |
| 2005/10/13 | 615 | 620 | 610 | 614 | 124,000 |
| 2005/10/12 | 620 | 620 | 607 | 611 | 131,000 |
| 2005/10/11 | 595 | 607 | 595 | 607 | 64,000 |
| 2005/10/07 | 590 | 597 | 590 | 592 | 80,000 |
| 2005/10/06 | 602 | 605 | 591 | 597 | 102,000 |
| 2005/10/05 | 614 | 614 | 604 | 606 | 83,000 |
| 2005/10/04 | 609 | 627 | 609 | 614 | 69,000 |
| 2005/10/03 | 605 | 608 | 592 | 608 | 77,000 |
| 2005/09/30 | 616 | 618 | 602 | 607 | 103,000 |
| 2005/09/29 | 625 | 630 | 601 | 616 | 145,000 |
| 2005/09/28 | 628 | 631 | 623 | 629 | 89,000 |
| 2005/09/27 | 633 | 633 | 628 | 628 | 81,000 |
| 2005/09/26 | 635 | 645 | 621 | 641 | 226,000 |
| 2005/09/22 | 615 | 630 | 614 | 625 | 183,000 |
| 2005/09/21 | 630 | 634 | 620 | 623 | 151,000 |
| 2005/09/20 | 630 | 644 | 622 | 628 | 311,000 |
| 2005/09/16 | 593 | 605 | 585 | 600 | 166,000 |
| 2005/09/15 | 579 | 589 | 576 | 587 | 143,000 |
| 2005/09/14 | 577 | 578 | 574 | 578 | 54,000 |
| 2005/09/13 | 579 | 580 | 575 | 577 | 65,000 |
| 2005/09/12 | 578 | 580 | 575 | 575 | 87,000 |
| 2005/09/09 | 567 | 572 | 562 | 568 | 166,000 |
| 2005/09/08 | 568 | 568 | 560 | 564 | 54,000 |
| 2005/09/07 | 569 | 570 | 562 | 563 | 91,000 |
| 2005/09/06 | 579 | 579 | 569 | 569 | 78,000 |
| 2005/09/05 | 574 | 578 | 568 | 577 | 79,000 |
| 2005/09/02 | 573 | 573 | 566 | 568 | 59,000 |
| 2005/09/01 | 566 | 574 | 566 | 571 | 50,000 |
| 2005/08/31 | 568 | 570 | 565 | 565 | 46,000 |
| 2005/08/30 | 568 | 569 | 565 | 568 | 83,000 |
| 2005/08/29 | 571 | 575 | 565 | 568 | 94,000 |
| 2005/08/26 | 573 | 577 | 571 | 576 | 102,000 |
| 2005/08/25 | 570 | 577 | 570 | 572 | 65,000 |
| 2005/08/24 | 578 | 578 | 572 | 574 | 52,000 |
| 2005/08/23 | 578 | 578 | 573 | 575 | 75,000 |
| 2005/08/22 | 577 | 578 | 570 | 578 | 94,000 |
| 2005/08/19 | 580 | 580 | 574 | 577 | 53,000 |
| 2005/08/18 | 582 | 582 | 573 | 577 | 93,000 |
| 2005/08/17 | 575 | 581 | 575 | 581 | 58,000 |
| 2005/08/16 | 580 | 583 | 576 | 579 | 75,000 |
| 2005/08/15 | 579 | 584 | 575 | 580 | 59,000 |
| 2005/08/12 | 592 | 592 | 579 | 586 | 90,000 |
| 2005/08/11 | 588 | 590 | 586 | 588 | 74,000 |
| 2005/08/10 | 580 | 586 | 578 | 583 | 142,000 |
| 2005/08/09 | 551 | 584 | 551 | 569 | 111,000 |
| 2005/08/08 | 535 | 553 | 534 | 552 | 143,000 |
| 2005/08/05 | 563 | 565 | 551 | 555 | 184,000 |
| 2005/08/04 | 560 | 571 | 548 | 571 | 257,000 |
| 2005/08/03 | 579 | 580 | 561 | 570 | 170,000 |
| 2005/08/02 | 581 | 581 | 574 | 575 | 80,000 |
| 2005/08/01 | 581 | 586 | 578 | 580 | 166,000 |
| 2005/07/29 | 584 | 589 | 581 | 581 | 89,000 |
| 2005/07/28 | 584 | 584 | 580 | 580 | 30,000 |
| 2005/07/27 | 577 | 584 | 576 | 584 | 121,000 |
| 2005/07/26 | 582 | 584 | 576 | 578 | 122,000 |
| 2005/07/25 | 575 | 580 | 575 | 579 | 100,000 |
| 2005/07/22 | 579 | 579 | 573 | 575 | 72,000 |
| 2005/07/21 | 580 | 585 | 580 | 581 | 82,000 |
| 2005/07/20 | 579 | 585 | 577 | 582 | 118,000 |
| 2005/07/19 | 586 | 586 | 579 | 582 | 155,000 |
| 2005/07/15 | 598 | 598 | 588 | 588 | 81,000 |
| 2005/07/14 | 599 | 599 | 595 | 598 | 78,000 |
| 2005/07/13 | 594 | 599 | 585 | 599 | 97,000 |
| 2005/07/12 | 602 | 606 | 599 | 601 | 303,000 |
| 2005/07/11 | 587 | 599 | 586 | 599 | 199,000 |
| 2005/07/08 | 578 | 587 | 570 | 582 | 248,000 |
| 2005/07/07 | 586 | 590 | 583 | 583 | 140,000 |
| 2005/07/06 | 582 | 590 | 582 | 588 | 190,000 |
| 2005/07/05 | 578 | 580 | 576 | 580 | 161,000 |
| 2005/07/04 | 579 | 583 | 576 | 576 | 129,000 |
| 2005/07/01 | 563 | 573 | 563 | 571 | 134,000 |
| 2005/06/30 | 573 | 573 | 564 | 566 | 154,000 |
| 2005/06/29 | 559 | 574 | 556 | 572 | 174,000 |
| 2005/06/28 | 559 | 559 | 553 | 559 | 145,000 |
| 2005/06/27 | 550 | 565 | 546 | 559 | 339,000 |
| 2005/06/24 | 535 | 542 | 527 | 542 | 136,000 |
| 2005/06/23 | 537 | 542 | 536 | 541 | 149,000 |
| 2005/06/22 | 530 | 535 | 525 | 534 | 169,000 |
| 2005/06/21 | 524 | 532 | 524 | 529 | 165,000 |
| 2005/06/20 | 517 | 525 | 517 | 522 | 80,000 |
| 2005/06/17 | 510 | 517 | 509 | 512 | 168,000 |
| 2005/06/16 | 508 | 510 | 507 | 508 | 56,000 |
| 2005/06/15 | 505 | 510 | 505 | 509 | 75,000 |
| 2005/06/14 | 507 | 508 | 506 | 507 | 35,000 |
| 2005/06/13 | 507 | 509 | 505 | 507 | 95,000 |
| 2005/06/10 | 501 | 505 | 499 | 502 | 184,000 |
| 2005/06/09 | 499 | 500 | 495 | 498 | 88,000 |
| 2005/06/08 | 495 | 500 | 495 | 498 | 69,000 |
| 2005/06/07 | 502 | 502 | 495 | 500 | 57,000 |
| 2005/06/06 | 490 | 506 | 490 | 502 | 121,000 |
| 2005/06/03 | 495 | 496 | 493 | 495 | 49,000 |
| 2005/06/02 | 500 | 501 | 496 | 498 | 89,000 |
| 2005/06/01 | 499 | 500 | 495 | 499 | 57,000 |
| 2005/05/31 | 501 | 501 | 497 | 501 | 53,000 |
| 2005/05/30 | 496 | 501 | 489 | 499 | 150,000 |
| 2005/05/27 | 495 | 497 | 490 | 494 | 112,000 |
| 2005/05/26 | 480 | 493 | 476 | 493 | 166,000 |
| 2005/05/25 | 487 | 499 | 485 | 485 | 321,000 |
| 2005/05/24 | 464 | 472 | 464 | 472 | 29,000 |
| 2005/05/23 | 465 | 471 | 465 | 468 | 15,000 |
| 2005/05/20 | 462 | 467 | 460 | 463 | 14,000 |
| 2005/05/19 | 466 | 470 | 462 | 463 | 36,000 |
| 2005/05/18 | 466 | 466 | 459 | 461 | 28,000 |
| 2005/05/17 | 474 | 476 | 462 | 470 | 31,000 |
| 2005/05/16 | 481 | 482 | 471 | 472 | 62,000 |
| 2005/05/13 | 481 | 483 | 480 | 482 | 35,000 |
| 2005/05/12 | 485 | 487 | 483 | 484 | 53,000 |
| 2005/05/11 | 481 | 484 | 481 | 483 | 38,000 |
| 2005/05/10 | 481 | 483 | 481 | 482 | 40,000 |
| 2005/05/09 | 481 | 483 | 475 | 483 | 27,000 |
| 2005/05/06 | 482 | 485 | 480 | 481 | 28,000 |
| 2005/05/02 | 479 | 481 | 474 | 480 | 30,000 |
| 2005/04/28 | 478 | 478 | 471 | 475 | 24,000 |
| 2005/04/27 | 472 | 475 | 471 | 475 | 20,000 |
| 2005/04/26 | 476 | 476 | 471 | 475 | 41,000 |
| 2005/04/25 | 467 | 476 | 461 | 474 | 65,000 |
| 2005/04/22 | 467 | 472 | 467 | 469 | 28,000 |
| 2005/04/21 | 459 | 466 | 451 | 462 | 73,000 |
| 2005/04/20 | 463 | 473 | 463 | 473 | 54,000 |
| 2005/04/19 | 450 | 463 | 450 | 461 | 79,000 |
| 2005/04/18 | 458 | 460 | 438 | 455 | 115,000 |
| 2005/04/15 | 470 | 475 | 468 | 468 | 80,000 |
| 2005/04/14 | 484 | 484 | 476 | 480 | 43,000 |
| 2005/04/13 | 490 | 492 | 486 | 489 | 68,000 |
| 2005/04/12 | 498 | 499 | 492 | 495 | 87,000 |
| 2005/04/11 | 500 | 501 | 494 | 499 | 45,000 |
| 2005/04/08 | 498 | 504 | 496 | 503 | 60,000 |
| 2005/04/07 | 498 | 502 | 497 | 502 | 85,000 |
| 2005/04/06 | 498 | 498 | 495 | 498 | 33,000 |
| 2005/04/05 | 494 | 498 | 493 | 495 | 48,000 |
| 2005/04/04 | 485 | 498 | 485 | 494 | 88,000 |
| 2005/04/01 | 476 | 495 | 476 | 494 | 94,000 |
| 2005/03/31 | 488 | 503 | 485 | 496 | 68,000 |
| 2005/03/30 | 486 | 492 | 480 | 491 | 91,000 |
| 2005/03/29 | 494 | 501 | 494 | 496 | 132,000 |
| 2005/03/28 | 507 | 507 | 496 | 504 | 113,000 |
| 2005/03/25 | 511 | 518 | 508 | 510 | 171,000 |
| 2005/03/24 | 507 | 515 | 507 | 511 | 149,000 |
| 2005/03/23 | 506 | 512 | 500 | 509 | 204,000 |
| 2005/03/22 | 490 | 504 | 490 | 504 | 230,000 |
| 2005/03/18 | 480 | 490 | 480 | 490 | 67,000 |
| 2005/03/17 | 475 | 480 | 474 | 479 | 79,000 |
| 2005/03/16 | 471 | 480 | 471 | 476 | 108,000 |
| 2005/03/15 | 485 | 485 | 474 | 474 | 108,000 |
| 2005/03/14 | 489 | 490 | 485 | 486 | 110,000 |
| 2005/03/11 | 484 | 488 | 484 | 485 | 148,000 |
| 2005/03/10 | 484 | 487 | 483 | 486 | 32,000 |
| 2005/03/09 | 485 | 489 | 482 | 483 | 57,000 |
| 2005/03/08 | 486 | 489 | 472 | 485 | 179,000 |
| 2005/03/07 | 491 | 492 | 485 | 487 | 105,000 |
| 2005/03/04 | 490 | 493 | 487 | 492 | 88,000 |
| 2005/03/03 | 483 | 494 | 483 | 490 | 251,000 |
| 2005/03/02 | 473 | 483 | 471 | 483 | 187,000 |
| 2005/03/01 | 466 | 472 | 464 | 468 | 160,000 |
| 2005/02/28 | 458 | 465 | 458 | 465 | 128,000 |
| 2005/02/25 | 451 | 457 | 451 | 456 | 60,000 |
| 2005/02/24 | 449 | 452 | 447 | 451 | 59,000 |
| 2005/02/23 | 448 | 449 | 446 | 448 | 60,000 |
| 2005/02/22 | 450 | 452 | 450 | 451 | 36,000 |
| 2005/02/21 | 448 | 453 | 448 | 451 | 63,000 |
| 2005/02/18 | 445 | 452 | 445 | 451 | 108,000 |
| 2005/02/17 | 450 | 453 | 446 | 447 | 71,000 |
| 2005/02/16 | 455 | 459 | 451 | 454 | 95,000 |
| 2005/02/15 | 463 | 463 | 452 | 455 | 104,000 |
| 2005/02/14 | 463 | 465 | 460 | 461 | 113,000 |
| 2005/02/10 | 455 | 459 | 452 | 459 | 67,000 |
| 2005/02/09 | 455 | 457 | 452 | 457 | 78,000 |
| 2005/02/08 | 456 | 462 | 454 | 454 | 112,000 |
| 2005/02/07 | 454 | 457 | 452 | 455 | 108,000 |
| 2005/02/04 | 450 | 454 | 448 | 451 | 66,000 |
| 2005/02/03 | 450 | 454 | 447 | 454 | 68,000 |
| 2005/02/02 | 450 | 453 | 445 | 450 | 120,000 |
| 2005/02/01 | 445 | 451 | 445 | 451 | 87,000 |
| 2005/01/31 | 443 | 448 | 443 | 446 | 61,000 |
| 2005/01/28 | 442 | 443 | 441 | 443 | 36,000 |
| 2005/01/27 | 442 | 447 | 436 | 447 | 95,000 |
| 2005/01/26 | 447 | 449 | 445 | 447 | 94,000 |
| 2005/01/25 | 438 | 444 | 438 | 444 | 62,000 |
| 2005/01/24 | 436 | 439 | 434 | 438 | 59,000 |
| 2005/01/21 | 435 | 440 | 435 | 439 | 40,000 |
| 2005/01/20 | 440 | 441 | 433 | 440 | 85,000 |
| 2005/01/19 | 439 | 442 | 436 | 439 | 82,000 |
| 2005/01/18 | 440 | 448 | 439 | 444 | 122,000 |
| 2005/01/17 | 432 | 440 | 430 | 439 | 103,000 |
| 2005/01/14 | 426 | 432 | 420 | 430 | 127,000 |
| 2005/01/13 | 433 | 435 | 428 | 433 | 105,000 |
| 2005/01/12 | 425 | 436 | 424 | 430 | 262,000 |
| 2005/01/11 | 425 | 427 | 423 | 425 | 129,000 |
| 2005/01/07 | 425 | 427 | 420 | 425 | 56,000 |
| 2005/01/06 | 421 | 425 | 418 | 425 | 101,000 |
| 2005/01/05 | 421 | 425 | 420 | 421 | 64,000 |
| 2005/01/04 | 421 | 425 | 420 | 423 | 29,000 |