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 |
|---|---|---|---|---|---|
| 2006/12/29 | 731 | 731 | 725 | 728 | 14,000 |
| 2006/12/28 | 734 | 734 | 715 | 731 | 41,000 |
| 2006/12/27 | 735 | 736 | 728 | 736 | 37,000 |
| 2006/12/26 | 731 | 734 | 728 | 734 | 77,000 |
| 2006/12/25 | 728 | 735 | 727 | 732 | 66,000 |
| 2006/12/22 | 725 | 727 | 723 | 726 | 59,000 |
| 2006/12/21 | 729 | 732 | 726 | 729 | 58,000 |
| 2006/12/20 | 718 | 730 | 718 | 730 | 43,000 |
| 2006/12/19 | 728 | 731 | 720 | 721 | 102,000 |
| 2006/12/18 | 715 | 730 | 715 | 728 | 115,000 |
| 2006/12/15 | 712 | 718 | 710 | 714 | 47,000 |
| 2006/12/14 | 706 | 713 | 705 | 711 | 64,000 |
| 2006/12/13 | 705 | 715 | 705 | 715 | 65,000 |
| 2006/12/12 | 715 | 717 | 713 | 714 | 114,000 |
| 2006/12/11 | 692 | 711 | 692 | 711 | 86,000 |
| 2006/12/08 | 692 | 699 | 692 | 697 | 86,000 |
| 2006/12/07 | 699 | 700 | 690 | 698 | 43,000 |
| 2006/12/06 | 700 | 702 | 690 | 699 | 53,000 |
| 2006/12/05 | 689 | 700 | 689 | 690 | 95,000 |
| 2006/12/04 | 684 | 689 | 675 | 688 | 41,000 |
| 2006/12/01 | 660 | 683 | 660 | 678 | 74,000 |
| 2006/11/30 | 657 | 660 | 650 | 656 | 83,000 |
| 2006/11/29 | 637 | 656 | 637 | 656 | 59,000 |
| 2006/11/28 | 625 | 637 | 620 | 637 | 124,000 |
| 2006/11/27 | 618 | 641 | 616 | 641 | 73,000 |
| 2006/11/24 | 629 | 629 | 618 | 619 | 77,000 |
| 2006/11/22 | 624 | 648 | 617 | 639 | 103,000 |
| 2006/11/21 | 634 | 636 | 616 | 624 | 39,000 |
| 2006/11/20 | 650 | 658 | 630 | 637 | 54,000 |
| 2006/11/17 | 659 | 659 | 650 | 650 | 55,000 |
| 2006/11/16 | 659 | 664 | 656 | 658 | 35,000 |
| 2006/11/15 | 665 | 667 | 656 | 658 | 25,000 |
| 2006/11/14 | 661 | 669 | 661 | 664 | 26,000 |
| 2006/11/13 | 677 | 679 | 660 | 661 | 63,000 |
| 2006/11/10 | 657 | 659 | 645 | 659 | 37,000 |
| 2006/11/09 | 661 | 663 | 658 | 658 | 16,000 |
| 2006/11/08 | 673 | 673 | 660 | 660 | 38,000 |
| 2006/11/07 | 669 | 676 | 668 | 670 | 17,000 |
| 2006/11/06 | 664 | 672 | 664 | 670 | 28,000 |
| 2006/11/02 | 668 | 674 | 668 | 674 | 29,000 |
| 2006/11/01 | 666 | 673 | 665 | 673 | 20,000 |
| 2006/10/31 | 667 | 671 | 664 | 666 | 55,000 |
| 2006/10/30 | 677 | 677 | 667 | 667 | 45,000 |
| 2006/10/27 | 680 | 680 | 676 | 676 | 25,000 |
| 2006/10/26 | 680 | 683 | 678 | 680 | 34,000 |
| 2006/10/25 | 684 | 684 | 675 | 681 | 41,000 |
| 2006/10/24 | 683 | 684 | 679 | 679 | 23,000 |
| 2006/10/23 | 681 | 686 | 676 | 678 | 48,000 |
| 2006/10/20 | 682 | 686 | 680 | 680 | 28,000 |
| 2006/10/19 | 683 | 686 | 679 | 680 | 38,000 |
| 2006/10/18 | 683 | 683 | 675 | 675 | 28,000 |
| 2006/10/17 | 687 | 687 | 681 | 681 | 16,000 |
| 2006/10/16 | 678 | 685 | 670 | 682 | 29,000 |
| 2006/10/13 | 665 | 673 | 665 | 673 | 48,000 |
| 2006/10/12 | 661 | 667 | 658 | 659 | 67,000 |
| 2006/10/11 | 671 | 671 | 660 | 662 | 60,000 |
| 2006/10/10 | 682 | 682 | 671 | 671 | 59,000 |
| 2006/10/06 | 690 | 691 | 684 | 686 | 37,000 |
| 2006/10/05 | 690 | 696 | 688 | 695 | 50,000 |
| 2006/10/04 | 691 | 696 | 686 | 689 | 59,000 |
| 2006/10/03 | 705 | 705 | 692 | 699 | 20,000 |
| 2006/10/02 | 703 | 708 | 698 | 702 | 53,000 |
| 2006/09/29 | 709 | 709 | 705 | 705 | 13,000 |
| 2006/09/28 | 708 | 708 | 702 | 706 | 10,000 |
| 2006/09/27 | 691 | 707 | 690 | 707 | 45,000 |
| 2006/09/26 | 716 | 717 | 694 | 697 | 34,000 |
| 2006/09/25 | 712 | 717 | 710 | 710 | 23,000 |
| 2006/09/22 | 712 | 719 | 712 | 714 | 19,000 |
| 2006/09/21 | 722 | 722 | 710 | 718 | 46,000 |
| 2006/09/20 | 723 | 723 | 720 | 720 | 26,000 |
| 2006/09/19 | 724 | 728 | 721 | 725 | 24,000 |
| 2006/09/15 | 721 | 728 | 720 | 727 | 20,000 |
| 2006/09/14 | 721 | 723 | 718 | 723 | 25,000 |
| 2006/09/13 | 727 | 730 | 721 | 721 | 40,000 |
| 2006/09/12 | 724 | 726 | 720 | 720 | 48,000 |
| 2006/09/11 | 721 | 726 | 715 | 718 | 40,000 |
| 2006/09/08 | 724 | 725 | 716 | 717 | 108,000 |
| 2006/09/07 | 722 | 723 | 714 | 719 | 28,000 |
| 2006/09/06 | 721 | 725 | 721 | 724 | 12,000 |
| 2006/09/05 | 734 | 734 | 729 | 729 | 7,000 |
| 2006/09/04 | 727 | 738 | 724 | 729 | 30,000 |
| 2006/09/01 | 719 | 719 | 713 | 718 | 37,000 |
| 2006/08/31 | 721 | 723 | 717 | 717 | 30,000 |
| 2006/08/30 | 724 | 724 | 717 | 717 | 9,000 |
| 2006/08/29 | 722 | 722 | 709 | 720 | 43,000 |
| 2006/08/28 | 720 | 723 | 717 | 719 | 35,000 |
| 2006/08/25 | 726 | 732 | 722 | 727 | 29,000 |
| 2006/08/24 | 733 | 736 | 730 | 736 | 47,000 |
| 2006/08/23 | 733 | 739 | 733 | 739 | 16,000 |
| 2006/08/22 | 745 | 745 | 731 | 739 | 29,000 |
| 2006/08/21 | 745 | 745 | 733 | 737 | 31,000 |
| 2006/08/18 | 732 | 740 | 728 | 740 | 31,000 |
| 2006/08/17 | 740 | 746 | 732 | 734 | 52,000 |
| 2006/08/16 | 736 | 746 | 736 | 746 | 33,000 |
| 2006/08/15 | 735 | 749 | 735 | 742 | 65,000 |
| 2006/08/14 | 747 | 747 | 735 | 744 | 46,000 |
| 2006/08/11 | 735 | 742 | 735 | 742 | 64,000 |
| 2006/08/10 | 729 | 738 | 729 | 735 | 23,000 |
| 2006/08/09 | 726 | 731 | 723 | 731 | 57,000 |
| 2006/08/08 | 702 | 723 | 702 | 723 | 39,000 |
| 2006/08/07 | 722 | 734 | 701 | 701 | 54,000 |
| 2006/08/04 | 708 | 727 | 708 | 721 | 45,000 |
| 2006/08/03 | 705 | 710 | 702 | 707 | 28,000 |
| 2006/08/02 | 705 | 706 | 695 | 705 | 19,000 |
| 2006/08/01 | 698 | 707 | 696 | 696 | 32,000 |
| 2006/07/31 | 695 | 707 | 695 | 697 | 70,000 |
| 2006/07/28 | 680 | 700 | 679 | 693 | 47,000 |
| 2006/07/27 | 670 | 686 | 670 | 678 | 86,000 |
| 2006/07/26 | 699 | 699 | 683 | 683 | 47,000 |
| 2006/07/25 | 703 | 703 | 690 | 694 | 50,000 |
| 2006/07/24 | 677 | 684 | 667 | 683 | 26,000 |
| 2006/07/21 | 682 | 686 | 680 | 684 | 26,000 |
| 2006/07/20 | 690 | 696 | 686 | 696 | 25,000 |
| 2006/07/19 | 680 | 680 | 664 | 680 | 40,000 |
| 2006/07/18 | 700 | 700 | 674 | 680 | 47,000 |
| 2006/07/14 | 706 | 710 | 701 | 710 | 29,000 |
| 2006/07/13 | 710 | 723 | 710 | 714 | 20,000 |
| 2006/07/12 | 727 | 727 | 714 | 715 | 76,000 |
| 2006/07/11 | 717 | 733 | 715 | 732 | 54,000 |
| 2006/07/10 | 713 | 719 | 704 | 716 | 37,000 |
| 2006/07/07 | 727 | 727 | 715 | 716 | 26,000 |
| 2006/07/06 | 713 | 730 | 711 | 717 | 22,000 |
| 2006/07/05 | 725 | 725 | 718 | 719 | 54,000 |
| 2006/07/04 | 730 | 730 | 730 | 730 | 6,000 |
| 2006/07/03 | 734 | 737 | 729 | 729 | 20,000 |
| 2006/06/30 | 746 | 746 | 724 | 734 | 52,000 |
| 2006/06/29 | 727 | 728 | 725 | 726 | 41,000 |
| 2006/06/28 | 729 | 731 | 726 | 727 | 34,000 |
| 2006/06/27 | 735 | 739 | 730 | 739 | 27,000 |
| 2006/06/26 | 741 | 741 | 721 | 735 | 58,000 |
| 2006/06/23 | 725 | 740 | 723 | 740 | 58,000 |
| 2006/06/22 | 730 | 735 | 720 | 735 | 37,000 |
| 2006/06/21 | 725 | 725 | 705 | 713 | 32,000 |
| 2006/06/20 | 729 | 729 | 717 | 724 | 30,000 |
| 2006/06/19 | 716 | 723 | 716 | 719 | 27,000 |
| 2006/06/16 | 719 | 719 | 713 | 714 | 33,000 |
| 2006/06/15 | 679 | 697 | 679 | 696 | 39,000 |
| 2006/06/14 | 674 | 679 | 652 | 673 | 99,000 |
| 2006/06/13 | 696 | 696 | 679 | 679 | 45,000 |
| 2006/06/12 | 678 | 696 | 677 | 696 | 51,000 |
| 2006/06/09 | 659 | 680 | 659 | 678 | 119,000 |
| 2006/06/08 | 681 | 690 | 670 | 679 | 85,000 |
| 2006/06/07 | 727 | 730 | 705 | 711 | 67,000 |
| 2006/06/06 | 744 | 744 | 726 | 737 | 46,000 |
| 2006/06/05 | 744 | 748 | 735 | 744 | 71,000 |
| 2006/06/02 | 761 | 761 | 727 | 754 | 74,000 |
| 2006/06/01 | 764 | 772 | 755 | 761 | 97,000 |
| 2006/05/31 | 757 | 759 | 750 | 754 | 50,000 |
| 2006/05/30 | 770 | 777 | 759 | 775 | 99,000 |
| 2006/05/29 | 760 | 790 | 747 | 785 | 238,000 |
| 2006/05/26 | 745 | 759 | 735 | 759 | 94,000 |
| 2006/05/25 | 721 | 730 | 712 | 725 | 215,000 |
| 2006/05/24 | 690 | 705 | 688 | 705 | 42,000 |
| 2006/05/23 | 708 | 709 | 680 | 700 | 45,000 |
| 2006/05/22 | 721 | 724 | 712 | 712 | 38,000 |
| 2006/05/19 | 711 | 713 | 707 | 712 | 34,000 |
| 2006/05/18 | 711 | 719 | 707 | 714 | 29,000 |
| 2006/05/17 | 715 | 721 | 710 | 721 | 61,000 |
| 2006/05/16 | 731 | 731 | 717 | 717 | 32,000 |
| 2006/05/15 | 734 | 734 | 718 | 731 | 49,000 |
| 2006/05/12 | 767 | 767 | 723 | 744 | 62,000 |
| 2006/05/11 | 765 | 767 | 759 | 761 | 45,000 |
| 2006/05/10 | 772 | 773 | 764 | 764 | 33,000 |
| 2006/05/09 | 775 | 776 | 772 | 773 | 31,000 |
| 2006/05/08 | 779 | 779 | 767 | 772 | 33,000 |
| 2006/05/02 | 767 | 772 | 767 | 771 | 39,000 |
| 2006/05/01 | 764 | 770 | 760 | 767 | 29,000 |
| 2006/04/28 | 772 | 772 | 752 | 763 | 67,000 |
| 2006/04/27 | 760 | 770 | 760 | 766 | 55,000 |
| 2006/04/26 | 761 | 769 | 748 | 769 | 64,000 |
| 2006/04/25 | 777 | 777 | 763 | 765 | 39,000 |
| 2006/04/24 | 785 | 785 | 770 | 771 | 67,000 |
| 2006/04/21 | 776 | 785 | 769 | 785 | 70,000 |
| 2006/04/20 | 762 | 773 | 761 | 771 | 96,000 |
| 2006/04/19 | 777 | 780 | 769 | 769 | 49,000 |
| 2006/04/18 | 771 | 775 | 767 | 774 | 44,000 |
| 2006/04/17 | 782 | 782 | 775 | 775 | 45,000 |
| 2006/04/14 | 786 | 789 | 781 | 785 | 48,000 |
| 2006/04/13 | 789 | 789 | 784 | 785 | 19,000 |
| 2006/04/12 | 790 | 790 | 781 | 781 | 56,000 |
| 2006/04/11 | 791 | 793 | 785 | 788 | 53,000 |
| 2006/04/10 | 788 | 791 | 787 | 791 | 33,000 |
| 2006/04/07 | 795 | 795 | 787 | 792 | 37,000 |
| 2006/04/06 | 781 | 793 | 781 | 792 | 73,000 |
| 2006/04/05 | 789 | 795 | 781 | 781 | 61,000 |
| 2006/04/04 | 798 | 799 | 785 | 786 | 100,000 |
| 2006/04/03 | 778 | 795 | 774 | 792 | 190,000 |
| 2006/03/31 | 778 | 778 | 762 | 768 | 43,000 |
| 2006/03/30 | 776 | 780 | 761 | 771 | 51,000 |
| 2006/03/29 | 780 | 788 | 772 | 778 | 71,000 |
| 2006/03/28 | 787 | 787 | 778 | 781 | 37,000 |
| 2006/03/27 | 797 | 800 | 783 | 790 | 96,000 |
| 2006/03/24 | 787 | 793 | 784 | 793 | 50,000 |
| 2006/03/23 | 795 | 799 | 786 | 786 | 59,000 |
| 2006/03/22 | 783 | 790 | 783 | 788 | 77,000 |
| 2006/03/20 | 770 | 783 | 770 | 783 | 30,000 |
| 2006/03/17 | 759 | 775 | 757 | 775 | 36,000 |
| 2006/03/16 | 771 | 771 | 760 | 760 | 30,000 |
| 2006/03/15 | 770 | 770 | 763 | 767 | 22,000 |
| 2006/03/14 | 777 | 777 | 758 | 762 | 22,000 |
| 2006/03/13 | 759 | 772 | 759 | 769 | 75,000 |
| 2006/03/10 | 748 | 756 | 745 | 754 | 95,000 |
| 2006/03/09 | 734 | 747 | 731 | 746 | 36,000 |
| 2006/03/08 | 737 | 740 | 729 | 729 | 34,000 |
| 2006/03/07 | 736 | 750 | 735 | 737 | 46,000 |
| 2006/03/06 | 729 | 739 | 729 | 738 | 31,000 |
| 2006/03/03 | 739 | 749 | 723 | 729 | 63,000 |
| 2006/03/02 | 750 | 754 | 742 | 742 | 46,000 |
| 2006/03/01 | 756 | 762 | 740 | 746 | 92,000 |
| 2006/02/28 | 769 | 769 | 751 | 760 | 75,000 |
| 2006/02/27 | 765 | 778 | 761 | 761 | 59,000 |
| 2006/02/24 | 769 | 770 | 759 | 761 | 97,000 |
| 2006/02/23 | 744 | 766 | 744 | 762 | 95,000 |
| 2006/02/22 | 730 | 752 | 730 | 741 | 101,000 |
| 2006/02/21 | 717 | 738 | 715 | 738 | 93,000 |
| 2006/02/20 | 706 | 740 | 704 | 729 | 121,000 |
| 2006/02/17 | 788 | 790 | 751 | 751 | 93,000 |
| 2006/02/16 | 774 | 785 | 764 | 778 | 109,000 |
| 2006/02/15 | 808 | 810 | 775 | 778 | 111,000 |
| 2006/02/14 | 780 | 791 | 759 | 788 | 185,000 |
| 2006/02/13 | 830 | 830 | 795 | 800 | 128,000 |
| 2006/02/10 | 836 | 849 | 826 | 826 | 130,000 |
| 2006/02/09 | 858 | 865 | 835 | 841 | 179,000 |
| 2006/02/08 | 869 | 879 | 853 | 855 | 184,000 |
| 2006/02/07 | 859 | 873 | 858 | 870 | 249,000 |
| 2006/02/06 | 830 | 849 | 826 | 848 | 321,000 |
| 2006/02/03 | 814 | 822 | 810 | 821 | 105,000 |
| 2006/02/02 | 801 | 813 | 801 | 813 | 91,000 |
| 2006/02/01 | 801 | 806 | 796 | 804 | 84,000 |
| 2006/01/31 | 805 | 813 | 791 | 806 | 110,000 |
| 2006/01/30 | 799 | 805 | 795 | 797 | 196,000 |
| 2006/01/27 | 797 | 805 | 793 | 796 | 143,000 |
| 2006/01/26 | 782 | 796 | 781 | 796 | 83,000 |
| 2006/01/25 | 777 | 786 | 774 | 775 | 84,000 |
| 2006/01/24 | 761 | 775 | 761 | 774 | 73,000 |
| 2006/01/23 | 765 | 776 | 762 | 771 | 78,000 |
| 2006/01/20 | 768 | 791 | 768 | 781 | 143,000 |
| 2006/01/19 | 714 | 771 | 714 | 768 | 234,000 |
| 2006/01/18 | 753 | 755 | 710 | 734 | 229,000 |
| 2006/01/17 | 792 | 796 | 773 | 773 | 152,000 |
| 2006/01/16 | 798 | 800 | 784 | 796 | 227,000 |
| 2006/01/13 | 793 | 798 | 790 | 798 | 125,000 |
| 2006/01/12 | 781 | 795 | 779 | 795 | 150,000 |
| 2006/01/11 | 792 | 792 | 777 | 788 | 160,000 |
| 2006/01/10 | 790 | 795 | 785 | 791 | 220,000 |
| 2006/01/06 | 775 | 790 | 770 | 786 | 221,000 |
| 2006/01/05 | 769 | 774 | 765 | 771 | 137,000 |
| 2006/01/04 | 759 | 768 | 759 | 763 | 45,000 |