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
2007/12/28 671 671 650 655 68,000
2007/12/27 668 668 661 664 64,000
2007/12/26 658 660 648 660 149,000
2007/12/25 658 658 642 648 162,000
2007/12/21 629 645 626 644 164,000
2007/12/20 648 652 638 639 95,000
2007/12/19 667 667 650 655 106,000
2007/12/18 661 670 643 662 87,000
2007/12/17 668 669 656 661 91,000
2007/12/14 670 678 670 675 132,000
2007/12/13 687 689 678 680 96,000
2007/12/12 706 706 681 697 152,000
2007/12/11 698 707 693 706 125,000
2007/12/10 685 699 685 695 69,000
2007/12/07 676 695 676 692 52,000
2007/12/06 673 685 673 683 56,000
2007/12/05 678 681 674 675 59,000
2007/12/04 674 685 674 677 36,000
2007/12/03 691 692 678 684 78,000
2007/11/30 673 695 673 687 80,000
2007/11/29 662 675 660 672 77,000
2007/11/28 651 671 651 657 50,000
2007/11/27 651 669 647 660 42,000
2007/11/26 648 667 640 658 79,000
2007/11/22 665 665 638 647 87,000
2007/11/21 673 673 663 665 36,000
2007/11/20 668 676 659 676 31,000
2007/11/19 680 685 673 675 37,000
2007/11/16 696 696 676 686 16,000
2007/11/15 669 700 669 699 54,000
2007/11/14 667 687 667 679 20,000
2007/11/13 665 671 661 665 25,000
2007/11/12 692 692 671 671 82,000
2007/11/09 683 686 680 684 30,000
2007/11/08 683 689 677 683 31,000
2007/11/07 706 706 700 700 3,000
2007/11/06 708 710 706 708 9,000
2007/11/05 707 707 701 707 6,000
2007/11/02 701 709 700 706 21,000
2007/11/01 696 727 696 716 32,000
2007/10/31 707 716 705 706 22,000
2007/10/30 702 710 687 697 23,000
2007/10/29 705 707 699 704 25,000
2007/10/26 698 706 698 700 31,000
2007/10/25 696 704 690 690 21,000
2007/10/24 689 709 689 694 15,000
2007/10/23 691 694 686 694 24,000
2007/10/22 681 695 667 691 27,000
2007/10/19 711 714 705 706 29,000
2007/10/18 713 720 710 719 26,000
2007/10/17 715 723 710 713 24,000
2007/10/16 733 737 712 715 32,000
2007/10/15 735 738 732 733 23,000
2007/10/12 742 743 733 734 48,000
2007/10/11 735 741 734 741 42,000
2007/10/10 736 739 729 729 35,000
2007/10/09 733 740 733 735 20,000
2007/10/05 729 739 729 733 29,000
2007/10/04 726 730 726 730 21,000
2007/10/03 715 732 715 732 41,000
2007/10/02 728 728 724 725 23,000
2007/10/01 723 724 712 718 16,000
2007/09/28 726 726 721 724 16,000
2007/09/27 719 725 715 725 43,000
2007/09/26 720 720 709 718 52,000
2007/09/25 706 724 705 722 26,000
2007/09/21 717 722 711 722 37,000
2007/09/20 720 726 718 722 55,000
2007/09/19 704 720 704 720 53,000
2007/09/18 701 703 696 696 21,000
2007/09/14 711 712 699 710 68,000
2007/09/13 718 718 711 716 8,000
2007/09/12 722 725 717 718 44,000
2007/09/11 711 717 705 717 25,000
2007/09/10 701 716 701 716 28,000
2007/09/07 723 725 715 720 36,000
2007/09/06 721 723 720 723 23,000
2007/09/05 722 731 721 723 43,000
2007/09/04 725 730 718 725 34,000
2007/09/03 709 726 709 725 31,000
2007/08/31 704 726 700 719 50,000
2007/08/30 699 707 693 696 46,000
2007/08/29 690 699 690 699 14,000
2007/08/28 713 713 697 707 13,000
2007/08/27 710 713 702 713 48,000
2007/08/24 708 708 700 707 35,000
2007/08/23 709 712 700 708 31,000
2007/08/22 701 705 691 698 46,000
2007/08/21 694 715 694 711 31,000
2007/08/20 694 716 685 686 61,000
2007/08/17 700 700 684 684 51,000
2007/08/16 714 714 685 703 64,000
2007/08/15 733 733 723 724 23,000
2007/08/14 731 736 711 734 31,000
2007/08/13 748 750 731 731 49,000
2007/08/10 746 746 728 732 59,000
2007/08/09 750 751 743 749 47,000
2007/08/08 760 760 744 749 61,000
2007/08/07 757 764 757 757 26,000
2007/08/06 767 767 759 763 48,000
2007/08/03 756 760 740 758 52,000
2007/08/02 752 762 740 746 54,000
2007/08/01 759 759 742 742 43,000
2007/07/31 764 764 753 758 37,000
2007/07/30 723 750 722 747 67,000
2007/07/27 730 736 730 733 55,000
2007/07/26 765 765 747 747 52,000
2007/07/25 758 764 750 759 33,000
2007/07/24 756 762 756 757 38,000
2007/07/23 762 762 756 758 34,000
2007/07/20 771 773 762 766 47,000
2007/07/19 763 773 763 770 31,000
2007/07/18 774 774 768 769 59,000
2007/07/17 772 778 771 771 32,000
2007/07/13 779 779 771 771 57,000
2007/07/12 770 780 763 771 164,000
2007/07/11 758 766 757 766 66,000
2007/07/10 762 762 756 760 50,000
2007/07/09 762 764 761 762 21,000
2007/07/06 764 764 756 761 27,000
2007/07/05 755 767 755 764 58,000
2007/07/04 762 762 758 760 66,000
2007/07/03 748 757 748 757 63,000
2007/07/02 745 748 740 747 49,000
2007/06/29 745 746 741 746 64,000
2007/06/28 742 744 738 744 43,000
2007/06/27 745 745 739 740 50,000
2007/06/26 747 748 740 743 67,000
2007/06/25 748 748 743 743 38,000
2007/06/22 750 750 742 748 67,000
2007/06/21 747 749 744 747 41,000
2007/06/20 744 754 743 745 35,000
2007/06/19 742 745 741 744 122,000
2007/06/18 749 755 747 752 65,000
2007/06/15 741 747 738 747 83,000
2007/06/14 736 746 736 742 58,000
2007/06/13 732 739 732 737 32,000
2007/06/12 753 761 740 742 87,000
2007/06/11 741 749 737 747 59,000
2007/06/08 735 739 731 735 99,000
2007/06/07 731 737 730 737 51,000
2007/06/06 741 743 735 743 49,000
2007/06/05 745 748 741 745 40,000
2007/06/04 749 754 741 746 41,000
2007/06/01 748 755 744 746 71,000
2007/05/31 745 749 743 746 67,000
2007/05/30 747 748 740 746 72,000
2007/05/29 736 746 728 744 64,000
2007/05/28 733 741 732 737 65,000
2007/05/25 733 737 724 736 79,000
2007/05/24 743 743 733 737 177,000
2007/05/23 714 723 712 723 57,000
2007/05/22 703 714 696 713 68,000
2007/05/21 704 704 680 703 64,000
2007/05/18 713 713 700 704 48,000
2007/05/17 722 722 711 712 47,000
2007/05/16 717 719 706 713 78,000
2007/05/15 734 734 715 718 77,000
2007/05/14 730 737 724 734 86,000
2007/05/11 733 733 726 729 64,000
2007/05/10 736 736 731 733 38,000
2007/05/09 738 739 733 736 63,000
2007/05/08 741 741 732 736 63,000
2007/05/07 740 748 738 745 63,000
2007/05/02 727 740 726 738 68,000
2007/05/01 741 741 734 737 32,000
2007/04/27 740 743 732 741 65,000
2007/04/26 730 742 725 739 56,000
2007/04/25 727 739 718 724 105,000
2007/04/24 724 739 720 732 73,000
2007/04/23 751 753 727 731 61,000
2007/04/20 744 752 738 746 123,000
2007/04/19 757 757 735 744 91,000
2007/04/18 754 766 750 762 88,000
2007/04/17 762 768 742 751 128,000
2007/04/16 774 779 766 772 64,000
2007/04/13 776 777 765 766 77,000
2007/04/12 778 778 773 776 78,000
2007/04/11 774 778 774 777 61,000
2007/04/10 770 776 767 774 101,000
2007/04/09 768 782 767 779 101,000
2007/04/06 769 779 760 769 51,000
2007/04/05 771 779 770 770 36,000
2007/04/04 760 783 759 775 140,000
2007/04/03 774 775 763 768 95,000
2007/04/02 795 797 772 772 67,000
2007/03/30 789 796 781 790 85,000
2007/03/29 785 792 774 786 128,000
2007/03/28 803 803 790 795 111,000
2007/03/27 808 812 804 805 76,000
2007/03/26 810 815 801 813 258,000
2007/03/23 790 818 790 805 400,000
2007/03/22 785 786 779 785 82,000
2007/03/20 763 778 763 776 56,000
2007/03/19 755 763 748 762 29,000
2007/03/16 763 766 752 757 51,000
2007/03/15 754 770 754 763 61,000
2007/03/14 750 762 750 752 51,000
2007/03/13 775 785 769 769 60,000
2007/03/12 791 791 775 775 74,000
2007/03/09 761 773 761 771 108,000
2007/03/08 756 759 745 759 83,000
2007/03/07 748 759 745 753 52,000
2007/03/06 725 752 724 752 55,000
2007/03/05 750 750 729 731 68,000
2007/03/02 763 766 754 759 55,000
2007/03/01 772 774 751 770 71,000
2007/02/28 727 764 720 752 143,000
2007/02/27 788 798 787 787 149,000
2007/02/26 780 788 774 786 112,000
2007/02/23 755 775 755 772 77,000
2007/02/22 745 755 745 754 83,000
2007/02/21 745 755 745 752 91,000
2007/02/20 742 743 740 742 82,000
2007/02/19 741 748 739 747 49,000
2007/02/16 744 744 741 744 25,000
2007/02/15 744 745 739 744 53,000
2007/02/14 737 744 736 741 39,000
2007/02/13 748 749 732 732 94,000
2007/02/09 720 730 720 729 42,000
2007/02/08 728 729 708 719 30,000
2007/02/07 728 729 722 722 49,000
2007/02/06 721 727 721 727 12,000
2007/02/05 731 732 725 725 49,000
2007/02/02 730 730 725 727 50,000
2007/02/01 729 731 722 730 35,000
2007/01/31 730 733 720 731 64,000
2007/01/30 724 730 718 729 41,000
2007/01/29 729 729 726 727 25,000
2007/01/26 723 726 723 726 24,000
2007/01/25 734 734 725 726 55,000
2007/01/24 733 736 730 733 44,000
2007/01/23 732 733 729 733 12,000
2007/01/22 727 733 727 733 27,000
2007/01/19 734 734 729 733 48,000
2007/01/18 737 737 728 733 32,000
2007/01/17 731 734 728 731 25,000
2007/01/16 730 733 729 729 39,000
2007/01/15 717 730 717 730 23,000
2007/01/12 720 728 718 724 73,000
2007/01/11 714 719 713 718 36,000
2007/01/10 726 731 715 723 68,000
2007/01/09 714 733 714 731 57,000
2007/01/05 728 730 723 723 47,000
2007/01/04 729 734 729 734 14,000

このページの先頭へ