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 |
|---|---|---|---|---|---|
| 2008/12/30 | 498 | 499 | 494 | 498 | 33,000 |
| 2008/12/29 | 482 | 495 | 482 | 495 | 31,000 |
| 2008/12/26 | 497 | 497 | 477 | 477 | 117,000 |
| 2008/12/25 | 469 | 484 | 468 | 484 | 49,000 |
| 2008/12/24 | 451 | 457 | 449 | 456 | 28,000 |
| 2008/12/22 | 450 | 456 | 443 | 456 | 43,000 |
| 2008/12/19 | 451 | 456 | 446 | 450 | 25,000 |
| 2008/12/18 | 476 | 476 | 456 | 456 | 41,000 |
| 2008/12/17 | 476 | 476 | 462 | 471 | 43,000 |
| 2008/12/16 | 477 | 477 | 469 | 471 | 33,000 |
| 2008/12/15 | 491 | 498 | 475 | 487 | 35,000 |
| 2008/12/12 | 518 | 519 | 480 | 480 | 191,000 |
| 2008/12/11 | 476 | 510 | 476 | 508 | 84,000 |
| 2008/12/10 | 475 | 490 | 475 | 477 | 34,000 |
| 2008/12/09 | 488 | 488 | 475 | 478 | 62,000 |
| 2008/12/08 | 478 | 486 | 472 | 483 | 65,000 |
| 2008/12/05 | 499 | 499 | 480 | 483 | 60,000 |
| 2008/12/04 | 492 | 509 | 492 | 509 | 50,000 |
| 2008/12/03 | 482 | 492 | 482 | 492 | 22,000 |
| 2008/12/02 | 497 | 498 | 483 | 488 | 36,000 |
| 2008/12/01 | 514 | 514 | 504 | 504 | 21,000 |
| 2008/11/28 | 515 | 515 | 508 | 515 | 40,000 |
| 2008/11/27 | 513 | 514 | 508 | 513 | 32,000 |
| 2008/11/26 | 509 | 510 | 499 | 508 | 116,000 |
| 2008/11/25 | 466 | 521 | 456 | 521 | 152,000 |
| 2008/11/21 | 440 | 451 | 434 | 441 | 22,000 |
| 2008/11/20 | 477 | 477 | 449 | 455 | 25,000 |
| 2008/11/19 | 484 | 484 | 471 | 472 | 13,000 |
| 2008/11/18 | 496 | 496 | 468 | 474 | 26,000 |
| 2008/11/17 | 485 | 498 | 475 | 496 | 8,000 |
| 2008/11/14 | 510 | 510 | 490 | 490 | 19,000 |
| 2008/11/13 | 501 | 501 | 480 | 480 | 14,000 |
| 2008/11/12 | 516 | 516 | 510 | 511 | 44,000 |
| 2008/11/11 | 522 | 522 | 505 | 519 | 51,000 |
| 2008/11/10 | 497 | 514 | 497 | 514 | 25,000 |
| 2008/11/07 | 499 | 502 | 485 | 490 | 40,000 |
| 2008/11/06 | 514 | 524 | 507 | 524 | 32,000 |
| 2008/11/05 | 500 | 520 | 494 | 520 | 38,000 |
| 2008/11/04 | 509 | 510 | 497 | 510 | 19,000 |
| 2008/10/31 | 500 | 510 | 490 | 510 | 89,000 |
| 2008/10/30 | 467 | 490 | 452 | 490 | 74,000 |
| 2008/10/29 | 448 | 450 | 429 | 450 | 29,000 |
| 2008/10/28 | 381 | 437 | 380 | 437 | 83,000 |
| 2008/10/27 | 388 | 400 | 383 | 386 | 53,000 |
| 2008/10/24 | 396 | 405 | 386 | 392 | 64,000 |
| 2008/10/23 | 427 | 427 | 391 | 410 | 56,000 |
| 2008/10/22 | 445 | 454 | 434 | 434 | 33,000 |
| 2008/10/21 | 458 | 468 | 458 | 465 | 25,000 |
| 2008/10/20 | 435 | 450 | 434 | 448 | 33,000 |
| 2008/10/17 | 419 | 435 | 407 | 435 | 56,000 |
| 2008/10/16 | 424 | 424 | 386 | 401 | 26,000 |
| 2008/10/15 | 426 | 433 | 421 | 429 | 47,000 |
| 2008/10/14 | 449 | 449 | 434 | 441 | 71,000 |
| 2008/10/10 | 370 | 374 | 361 | 372 | 45,000 |
| 2008/10/09 | 372 | 380 | 360 | 376 | 54,000 |
| 2008/10/08 | 374 | 382 | 367 | 372 | 114,000 |
| 2008/10/07 | 367 | 392 | 367 | 392 | 250,000 |
| 2008/10/06 | 485 | 485 | 431 | 437 | 38,000 |
| 2008/10/03 | 527 | 531 | 490 | 490 | 31,000 |
| 2008/10/02 | 545 | 545 | 516 | 526 | 38,000 |
| 2008/10/01 | 555 | 555 | 529 | 535 | 49,000 |
| 2008/09/30 | 554 | 554 | 523 | 535 | 43,000 |
| 2008/09/29 | 571 | 572 | 559 | 560 | 29,000 |
| 2008/09/26 | 595 | 595 | 564 | 569 | 58,000 |
| 2008/09/25 | 583 | 595 | 582 | 595 | 31,000 |
| 2008/09/24 | 590 | 591 | 586 | 591 | 15,000 |
| 2008/09/22 | 601 | 602 | 591 | 591 | 21,000 |
| 2008/09/19 | 590 | 595 | 579 | 585 | 70,000 |
| 2008/09/18 | 596 | 610 | 582 | 605 | 49,000 |
| 2008/09/17 | 578 | 609 | 578 | 609 | 36,000 |
| 2008/09/16 | 576 | 576 | 561 | 568 | 14,000 |
| 2008/09/12 | 601 | 601 | 584 | 584 | 68,000 |
| 2008/09/11 | 594 | 598 | 587 | 598 | 25,000 |
| 2008/09/10 | 582 | 593 | 577 | 592 | 33,000 |
| 2008/09/09 | 587 | 591 | 587 | 587 | 12,000 |
| 2008/09/08 | 586 | 611 | 586 | 598 | 22,000 |
| 2008/09/05 | 597 | 597 | 580 | 581 | 32,000 |
| 2008/09/04 | 600 | 607 | 599 | 599 | 9,000 |
| 2008/09/03 | 604 | 604 | 599 | 600 | 19,000 |
| 2008/09/02 | 597 | 612 | 595 | 595 | 23,000 |
| 2008/09/01 | 615 | 615 | 597 | 607 | 30,000 |
| 2008/08/29 | 610 | 620 | 607 | 615 | 59,000 |
| 2008/08/28 | 590 | 597 | 590 | 597 | 13,000 |
| 2008/08/27 | 589 | 608 | 589 | 600 | 18,000 |
| 2008/08/26 | 596 | 616 | 580 | 599 | 41,000 |
| 2008/08/25 | 587 | 595 | 587 | 595 | 25,000 |
| 2008/08/22 | 573 | 577 | 565 | 577 | 15,000 |
| 2008/08/21 | 581 | 583 | 560 | 573 | 21,000 |
| 2008/08/20 | 580 | 580 | 572 | 580 | 13,000 |
| 2008/08/19 | 597 | 597 | 580 | 583 | 21,000 |
| 2008/08/18 | 585 | 597 | 581 | 597 | 15,000 |
| 2008/08/15 | 580 | 580 | 574 | 575 | 14,000 |
| 2008/08/14 | 577 | 592 | 577 | 580 | 18,000 |
| 2008/08/13 | 607 | 607 | 587 | 587 | 16,000 |
| 2008/08/12 | 623 | 623 | 616 | 617 | 52,000 |
| 2008/08/11 | 605 | 619 | 605 | 619 | 40,000 |
| 2008/08/08 | 597 | 602 | 595 | 602 | 16,000 |
| 2008/08/07 | 610 | 615 | 603 | 605 | 14,000 |
| 2008/08/06 | 614 | 621 | 613 | 620 | 20,000 |
| 2008/08/05 | 597 | 602 | 588 | 601 | 17,000 |
| 2008/08/04 | 611 | 615 | 594 | 597 | 24,000 |
| 2008/08/01 | 627 | 627 | 618 | 621 | 22,000 |
| 2008/07/31 | 622 | 634 | 616 | 627 | 57,000 |
| 2008/07/30 | 598 | 613 | 598 | 612 | 20,000 |
| 2008/07/29 | 598 | 598 | 582 | 588 | 14,000 |
| 2008/07/28 | 611 | 611 | 602 | 602 | 45,000 |
| 2008/07/25 | 606 | 615 | 606 | 610 | 24,000 |
| 2008/07/24 | 599 | 615 | 598 | 615 | 36,000 |
| 2008/07/23 | 600 | 601 | 599 | 599 | 25,000 |
| 2008/07/22 | 601 | 601 | 588 | 601 | 29,000 |
| 2008/07/18 | 597 | 597 | 593 | 595 | 13,000 |
| 2008/07/17 | 595 | 602 | 591 | 597 | 27,000 |
| 2008/07/16 | 609 | 609 | 598 | 602 | 22,000 |
| 2008/07/15 | 612 | 617 | 601 | 609 | 30,000 |
| 2008/07/14 | 624 | 627 | 601 | 610 | 129,000 |
| 2008/07/11 | 596 | 610 | 596 | 610 | 87,000 |
| 2008/07/10 | 593 | 599 | 591 | 595 | 35,000 |
| 2008/07/09 | 599 | 605 | 593 | 593 | 18,000 |
| 2008/07/08 | 604 | 604 | 591 | 593 | 46,000 |
| 2008/07/07 | 601 | 606 | 582 | 604 | 34,000 |
| 2008/07/04 | 601 | 605 | 601 | 605 | 17,000 |
| 2008/07/03 | 608 | 608 | 598 | 602 | 37,000 |
| 2008/07/02 | 610 | 610 | 605 | 608 | 29,000 |
| 2008/07/01 | 610 | 620 | 610 | 616 | 20,000 |
| 2008/06/30 | 626 | 630 | 614 | 615 | 36,000 |
| 2008/06/27 | 620 | 620 | 608 | 615 | 40,000 |
| 2008/06/26 | 639 | 639 | 621 | 622 | 86,000 |
| 2008/06/25 | 617 | 632 | 614 | 629 | 113,000 |
| 2008/06/24 | 608 | 617 | 607 | 615 | 51,000 |
| 2008/06/23 | 615 | 620 | 605 | 616 | 41,000 |
| 2008/06/20 | 630 | 630 | 616 | 617 | 28,000 |
| 2008/06/19 | 633 | 633 | 620 | 620 | 19,000 |
| 2008/06/18 | 626 | 639 | 626 | 633 | 53,000 |
| 2008/06/17 | 620 | 632 | 620 | 626 | 53,000 |
| 2008/06/16 | 628 | 639 | 626 | 636 | 38,000 |
| 2008/06/13 | 633 | 635 | 623 | 630 | 70,000 |
| 2008/06/12 | 629 | 640 | 620 | 635 | 123,000 |
| 2008/06/11 | 631 | 634 | 625 | 632 | 62,000 |
| 2008/06/10 | 621 | 627 | 620 | 622 | 36,000 |
| 2008/06/09 | 630 | 631 | 622 | 624 | 52,000 |
| 2008/06/06 | 645 | 646 | 635 | 642 | 61,000 |
| 2008/06/05 | 635 | 643 | 635 | 641 | 69,000 |
| 2008/06/04 | 633 | 642 | 627 | 635 | 84,000 |
| 2008/06/03 | 637 | 637 | 625 | 627 | 81,000 |
| 2008/06/02 | 629 | 644 | 623 | 637 | 97,000 |
| 2008/05/30 | 612 | 628 | 612 | 625 | 158,000 |
| 2008/05/29 | 596 | 605 | 596 | 605 | 68,000 |
| 2008/05/28 | 593 | 604 | 593 | 596 | 78,000 |
| 2008/05/27 | 608 | 614 | 601 | 603 | 121,000 |
| 2008/05/26 | 603 | 609 | 597 | 598 | 106,000 |
| 2008/05/23 | 608 | 608 | 602 | 603 | 84,000 |
| 2008/05/22 | 595 | 610 | 587 | 604 | 125,000 |
| 2008/05/21 | 596 | 607 | 593 | 601 | 130,000 |
| 2008/05/20 | 590 | 601 | 590 | 593 | 93,000 |
| 2008/05/19 | 575 | 595 | 574 | 590 | 96,000 |
| 2008/05/16 | 570 | 574 | 567 | 570 | 49,000 |
| 2008/05/15 | 559 | 571 | 558 | 567 | 68,000 |
| 2008/05/14 | 548 | 558 | 548 | 553 | 69,000 |
| 2008/05/13 | 546 | 551 | 543 | 547 | 68,000 |
| 2008/05/12 | 555 | 557 | 545 | 551 | 84,000 |
| 2008/05/09 | 553 | 556 | 547 | 553 | 54,000 |
| 2008/05/08 | 547 | 556 | 547 | 552 | 43,000 |
| 2008/05/07 | 555 | 555 | 545 | 546 | 41,000 |
| 2008/05/02 | 547 | 547 | 540 | 545 | 56,000 |
| 2008/05/01 | 543 | 545 | 537 | 537 | 55,000 |
| 2008/04/30 | 548 | 548 | 543 | 544 | 44,000 |
| 2008/04/28 | 550 | 556 | 540 | 547 | 82,000 |
| 2008/04/25 | 541 | 545 | 536 | 544 | 35,000 |
| 2008/04/24 | 545 | 551 | 535 | 537 | 74,000 |
| 2008/04/23 | 533 | 545 | 533 | 540 | 90,000 |
| 2008/04/22 | 551 | 551 | 546 | 551 | 66,000 |
| 2008/04/21 | 565 | 565 | 558 | 563 | 34,000 |
| 2008/04/18 | 550 | 562 | 550 | 562 | 51,000 |
| 2008/04/17 | 559 | 560 | 555 | 558 | 18,000 |
| 2008/04/16 | 553 | 554 | 540 | 554 | 24,000 |
| 2008/04/15 | 548 | 553 | 545 | 551 | 35,000 |
| 2008/04/14 | 568 | 568 | 544 | 554 | 66,000 |
| 2008/04/11 | 543 | 565 | 540 | 565 | 46,000 |
| 2008/04/10 | 552 | 552 | 538 | 543 | 46,000 |
| 2008/04/09 | 570 | 570 | 552 | 552 | 24,000 |
| 2008/04/08 | 560 | 565 | 560 | 560 | 12,000 |
| 2008/04/07 | 556 | 559 | 551 | 559 | 19,000 |
| 2008/04/04 | 561 | 561 | 543 | 556 | 44,000 |
| 2008/04/03 | 569 | 569 | 556 | 565 | 54,000 |
| 2008/04/02 | 557 | 570 | 550 | 565 | 43,000 |
| 2008/04/01 | 557 | 569 | 551 | 555 | 75,000 |
| 2008/03/31 | 582 | 582 | 563 | 567 | 49,000 |
| 2008/03/28 | 567 | 585 | 563 | 585 | 25,000 |
| 2008/03/27 | 564 | 573 | 562 | 571 | 30,000 |
| 2008/03/26 | 575 | 576 | 570 | 574 | 49,000 |
| 2008/03/25 | 567 | 585 | 567 | 582 | 49,000 |
| 2008/03/24 | 556 | 577 | 555 | 565 | 60,000 |
| 2008/03/21 | 538 | 557 | 538 | 556 | 23,000 |
| 2008/03/19 | 541 | 553 | 540 | 544 | 29,000 |
| 2008/03/18 | 535 | 535 | 523 | 529 | 33,000 |
| 2008/03/17 | 540 | 540 | 520 | 530 | 20,000 |
| 2008/03/14 | 557 | 575 | 547 | 550 | 124,000 |
| 2008/03/13 | 581 | 583 | 565 | 567 | 49,000 |
| 2008/03/12 | 596 | 606 | 586 | 587 | 73,000 |
| 2008/03/11 | 570 | 580 | 560 | 578 | 57,000 |
| 2008/03/10 | 582 | 583 | 574 | 574 | 30,000 |
| 2008/03/07 | 583 | 593 | 583 | 588 | 28,000 |
| 2008/03/06 | 584 | 609 | 584 | 603 | 41,000 |
| 2008/03/05 | 592 | 594 | 586 | 588 | 34,000 |
| 2008/03/04 | 602 | 614 | 591 | 591 | 88,000 |
| 2008/03/03 | 604 | 610 | 602 | 602 | 73,000 |
| 2008/02/29 | 627 | 630 | 620 | 629 | 55,000 |
| 2008/02/28 | 611 | 633 | 611 | 629 | 51,000 |
| 2008/02/27 | 620 | 633 | 620 | 628 | 61,000 |
| 2008/02/26 | 625 | 633 | 619 | 620 | 96,000 |
| 2008/02/25 | 573 | 620 | 573 | 614 | 96,000 |
| 2008/02/22 | 590 | 599 | 583 | 583 | 17,000 |
| 2008/02/21 | 580 | 596 | 580 | 596 | 41,000 |
| 2008/02/20 | 595 | 603 | 574 | 574 | 55,000 |
| 2008/02/19 | 598 | 602 | 587 | 601 | 31,000 |
| 2008/02/18 | 586 | 600 | 586 | 590 | 60,000 |
| 2008/02/15 | 587 | 592 | 576 | 586 | 72,000 |
| 2008/02/14 | 581 | 591 | 581 | 590 | 70,000 |
| 2008/02/13 | 570 | 579 | 566 | 571 | 101,000 |
| 2008/02/12 | 584 | 584 | 568 | 570 | 109,000 |
| 2008/02/08 | 589 | 590 | 571 | 577 | 62,000 |
| 2008/02/07 | 590 | 590 | 557 | 589 | 113,000 |
| 2008/02/06 | 604 | 604 | 586 | 589 | 134,000 |
| 2008/02/05 | 615 | 621 | 600 | 607 | 80,000 |
| 2008/02/04 | 601 | 615 | 600 | 613 | 70,000 |
| 2008/02/01 | 611 | 611 | 588 | 591 | 134,000 |
| 2008/01/31 | 586 | 615 | 571 | 611 | 165,000 |
| 2008/01/30 | 577 | 590 | 573 | 582 | 116,000 |
| 2008/01/29 | 575 | 588 | 575 | 587 | 56,000 |
| 2008/01/28 | 587 | 597 | 566 | 572 | 74,000 |
| 2008/01/25 | 565 | 588 | 565 | 587 | 126,000 |
| 2008/01/24 | 564 | 590 | 551 | 571 | 166,000 |
| 2008/01/23 | 532 | 551 | 532 | 544 | 108,000 |
| 2008/01/22 | 560 | 560 | 523 | 524 | 151,000 |
| 2008/01/21 | 595 | 595 | 554 | 565 | 101,000 |
| 2008/01/18 | 576 | 595 | 546 | 592 | 293,000 |
| 2008/01/17 | 551 | 582 | 551 | 566 | 222,000 |
| 2008/01/16 | 578 | 578 | 550 | 551 | 253,000 |
| 2008/01/15 | 606 | 606 | 574 | 577 | 208,000 |
| 2008/01/11 | 625 | 627 | 605 | 607 | 159,000 |
| 2008/01/10 | 624 | 629 | 618 | 625 | 119,000 |
| 2008/01/09 | 619 | 631 | 608 | 630 | 138,000 |
| 2008/01/08 | 620 | 631 | 616 | 621 | 197,000 |
| 2008/01/07 | 627 | 633 | 620 | 625 | 173,000 |
| 2008/01/04 | 654 | 655 | 630 | 633 | 94,000 |