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 |
|---|---|---|---|---|---|
| 2009/12/30 | 567 | 569 | 555 | 555 | 26,000 |
| 2009/12/29 | 570 | 570 | 553 | 566 | 33,000 |
| 2009/12/28 | 576 | 580 | 562 | 562 | 88,000 |
| 2009/12/25 | 565 | 568 | 561 | 566 | 51,000 |
| 2009/12/24 | 561 | 565 | 559 | 565 | 34,000 |
| 2009/12/22 | 557 | 564 | 550 | 561 | 42,000 |
| 2009/12/21 | 564 | 564 | 548 | 549 | 20,000 |
| 2009/12/18 | 558 | 564 | 551 | 564 | 26,000 |
| 2009/12/17 | 562 | 562 | 555 | 558 | 29,000 |
| 2009/12/16 | 553 | 562 | 543 | 561 | 41,000 |
| 2009/12/15 | 552 | 555 | 537 | 552 | 33,000 |
| 2009/12/14 | 569 | 569 | 546 | 548 | 119,000 |
| 2009/12/11 | 536 | 549 | 536 | 549 | 96,000 |
| 2009/12/10 | 548 | 548 | 538 | 543 | 37,000 |
| 2009/12/09 | 546 | 548 | 541 | 544 | 29,000 |
| 2009/12/08 | 544 | 547 | 537 | 545 | 9,000 |
| 2009/12/07 | 550 | 559 | 539 | 544 | 45,000 |
| 2009/12/04 | 551 | 556 | 543 | 549 | 17,000 |
| 2009/12/03 | 555 | 560 | 535 | 560 | 54,000 |
| 2009/12/02 | 551 | 554 | 547 | 548 | 53,000 |
| 2009/12/01 | 527 | 550 | 517 | 550 | 40,000 |
| 2009/11/30 | 503 | 519 | 498 | 519 | 78,000 |
| 2009/11/27 | 519 | 519 | 501 | 502 | 24,000 |
| 2009/11/26 | 509 | 515 | 501 | 509 | 23,000 |
| 2009/11/25 | 497 | 508 | 497 | 508 | 31,000 |
| 2009/11/24 | 497 | 499 | 493 | 497 | 21,000 |
| 2009/11/20 | 498 | 503 | 494 | 498 | 40,000 |
| 2009/11/19 | 496 | 501 | 490 | 497 | 35,000 |
| 2009/11/18 | 500 | 510 | 500 | 506 | 88,000 |
| 2009/11/17 | 509 | 509 | 497 | 499 | 35,000 |
| 2009/11/16 | 510 | 513 | 500 | 509 | 21,000 |
| 2009/11/13 | 512 | 522 | 512 | 520 | 19,000 |
| 2009/11/12 | 519 | 522 | 504 | 511 | 76,000 |
| 2009/11/11 | 532 | 539 | 527 | 529 | 37,000 |
| 2009/11/10 | 526 | 535 | 524 | 530 | 56,000 |
| 2009/11/09 | 527 | 527 | 518 | 520 | 12,000 |
| 2009/11/06 | 527 | 527 | 517 | 517 | 28,000 |
| 2009/11/05 | 525 | 525 | 515 | 517 | 11,000 |
| 2009/11/04 | 526 | 526 | 525 | 526 | 5,000 |
| 2009/11/02 | 525 | 525 | 522 | 524 | 20,000 |
| 2009/10/30 | 515 | 524 | 515 | 524 | 18,000 |
| 2009/10/29 | 524 | 524 | 513 | 515 | 49,000 |
| 2009/10/28 | 537 | 539 | 514 | 518 | 50,000 |
| 2009/10/27 | 520 | 530 | 518 | 527 | 38,000 |
| 2009/10/26 | 525 | 531 | 518 | 530 | 39,000 |
| 2009/10/23 | 543 | 543 | 531 | 531 | 29,000 |
| 2009/10/22 | 533 | 536 | 526 | 533 | 26,000 |
| 2009/10/21 | 541 | 548 | 541 | 541 | 38,000 |
| 2009/10/20 | 555 | 556 | 549 | 551 | 46,000 |
| 2009/10/19 | 559 | 559 | 539 | 554 | 40,000 |
| 2009/10/16 | 562 | 563 | 556 | 561 | 19,000 |
| 2009/10/15 | 560 | 564 | 550 | 559 | 32,000 |
| 2009/10/14 | 556 | 556 | 540 | 541 | 29,000 |
| 2009/10/13 | 559 | 560 | 543 | 551 | 49,000 |
| 2009/10/09 | 543 | 550 | 543 | 545 | 42,000 |
| 2009/10/08 | 540 | 540 | 533 | 533 | 18,000 |
| 2009/10/07 | 532 | 532 | 519 | 529 | 34,000 |
| 2009/10/06 | 513 | 513 | 503 | 513 | 26,000 |
| 2009/10/05 | 515 | 525 | 503 | 510 | 25,000 |
| 2009/10/02 | 539 | 539 | 509 | 525 | 20,000 |
| 2009/10/01 | 558 | 558 | 539 | 539 | 21,000 |
| 2009/09/30 | 558 | 558 | 545 | 550 | 19,000 |
| 2009/09/29 | 557 | 557 | 541 | 549 | 22,000 |
| 2009/09/28 | 553 | 559 | 547 | 557 | 38,000 |
| 2009/09/25 | 563 | 568 | 555 | 563 | 41,000 |
| 2009/09/24 | 558 | 574 | 557 | 561 | 34,000 |
| 2009/09/18 | 560 | 562 | 556 | 558 | 33,000 |
| 2009/09/17 | 565 | 572 | 563 | 572 | 12,000 |
| 2009/09/16 | 564 | 570 | 560 | 561 | 31,000 |
| 2009/09/15 | 570 | 574 | 570 | 571 | 13,000 |
| 2009/09/14 | 571 | 572 | 560 | 571 | 51,000 |
| 2009/09/11 | 570 | 571 | 562 | 571 | 51,000 |
| 2009/09/10 | 562 | 570 | 561 | 570 | 16,000 |
| 2009/09/09 | 552 | 562 | 552 | 561 | 25,000 |
| 2009/09/08 | 560 | 564 | 559 | 562 | 19,000 |
| 2009/09/07 | 568 | 568 | 553 | 559 | 30,000 |
| 2009/09/04 | 548 | 550 | 548 | 548 | 10,000 |
| 2009/09/03 | 552 | 554 | 552 | 552 | 19,000 |
| 2009/09/02 | 541 | 553 | 541 | 552 | 26,000 |
| 2009/09/01 | 566 | 566 | 556 | 561 | 24,000 |
| 2009/08/31 | 573 | 580 | 570 | 570 | 30,000 |
| 2009/08/28 | 555 | 570 | 552 | 568 | 36,000 |
| 2009/08/27 | 571 | 571 | 551 | 563 | 33,000 |
| 2009/08/26 | 571 | 577 | 567 | 573 | 34,000 |
| 2009/08/25 | 541 | 566 | 541 | 566 | 71,000 |
| 2009/08/24 | 536 | 561 | 536 | 550 | 29,000 |
| 2009/08/21 | 542 | 542 | 520 | 536 | 38,000 |
| 2009/08/20 | 547 | 552 | 547 | 552 | 31,000 |
| 2009/08/19 | 552 | 552 | 547 | 547 | 21,000 |
| 2009/08/18 | 550 | 551 | 545 | 545 | 13,000 |
| 2009/08/17 | 540 | 546 | 536 | 546 | 51,000 |
| 2009/08/14 | 553 | 557 | 537 | 540 | 33,000 |
| 2009/08/13 | 554 | 554 | 550 | 552 | 17,000 |
| 2009/08/12 | 552 | 552 | 547 | 549 | 56,000 |
| 2009/08/11 | 546 | 553 | 545 | 552 | 45,000 |
| 2009/08/10 | 544 | 544 | 538 | 544 | 21,000 |
| 2009/08/07 | 544 | 544 | 530 | 537 | 27,000 |
| 2009/08/06 | 525 | 535 | 525 | 534 | 50,000 |
| 2009/08/05 | 521 | 528 | 521 | 525 | 45,000 |
| 2009/08/04 | 528 | 528 | 519 | 521 | 19,000 |
| 2009/08/03 | 520 | 520 | 518 | 519 | 11,000 |
| 2009/07/31 | 527 | 527 | 522 | 522 | 21,000 |
| 2009/07/30 | 529 | 529 | 522 | 526 | 24,000 |
| 2009/07/29 | 524 | 526 | 524 | 526 | 3,000 |
| 2009/07/28 | 525 | 525 | 524 | 524 | 5,000 |
| 2009/07/27 | 532 | 532 | 519 | 520 | 51,000 |
| 2009/07/24 | 514 | 523 | 514 | 522 | 27,000 |
| 2009/07/23 | 509 | 517 | 509 | 514 | 30,000 |
| 2009/07/22 | 512 | 519 | 504 | 519 | 18,000 |
| 2009/07/21 | 512 | 512 | 508 | 508 | 23,000 |
| 2009/07/17 | 503 | 511 | 503 | 511 | 25,000 |
| 2009/07/16 | 500 | 509 | 494 | 503 | 125,000 |
| 2009/07/15 | 499 | 499 | 490 | 497 | 26,000 |
| 2009/07/14 | 492 | 500 | 488 | 494 | 51,000 |
| 2009/07/13 | 521 | 524 | 491 | 497 | 149,000 |
| 2009/07/10 | 501 | 514 | 499 | 514 | 128,000 |
| 2009/07/09 | 491 | 508 | 491 | 496 | 39,000 |
| 2009/07/08 | 493 | 497 | 490 | 490 | 33,000 |
| 2009/07/07 | 492 | 497 | 492 | 494 | 17,000 |
| 2009/07/06 | 483 | 491 | 483 | 487 | 29,000 |
| 2009/07/03 | 491 | 494 | 489 | 493 | 19,000 |
| 2009/07/02 | 498 | 500 | 495 | 495 | 17,000 |
| 2009/07/01 | 497 | 501 | 496 | 497 | 19,000 |
| 2009/06/30 | 495 | 499 | 495 | 498 | 33,000 |
| 2009/06/29 | 503 | 503 | 486 | 490 | 44,000 |
| 2009/06/26 | 495 | 497 | 487 | 493 | 66,000 |
| 2009/06/25 | 490 | 494 | 486 | 494 | 83,000 |
| 2009/06/24 | 481 | 485 | 475 | 482 | 28,000 |
| 2009/06/23 | 474 | 475 | 461 | 472 | 36,000 |
| 2009/06/22 | 479 | 485 | 474 | 476 | 34,000 |
| 2009/06/19 | 488 | 488 | 470 | 470 | 49,000 |
| 2009/06/18 | 474 | 478 | 473 | 477 | 9,000 |
| 2009/06/17 | 471 | 476 | 471 | 473 | 30,000 |
| 2009/06/16 | 487 | 487 | 469 | 473 | 30,000 |
| 2009/06/15 | 493 | 494 | 484 | 492 | 11,000 |
| 2009/06/12 | 495 | 500 | 491 | 495 | 93,000 |
| 2009/06/11 | 484 | 496 | 482 | 496 | 39,000 |
| 2009/06/10 | 473 | 485 | 470 | 483 | 40,000 |
| 2009/06/09 | 473 | 473 | 470 | 471 | 11,000 |
| 2009/06/08 | 472 | 474 | 466 | 466 | 48,000 |
| 2009/06/05 | 466 | 466 | 464 | 464 | 8,000 |
| 2009/06/04 | 465 | 471 | 465 | 466 | 26,000 |
| 2009/06/03 | 470 | 472 | 462 | 469 | 39,000 |
| 2009/06/02 | 470 | 472 | 469 | 470 | 15,000 |
| 2009/06/01 | 479 | 479 | 463 | 464 | 64,000 |
| 2009/05/29 | 474 | 479 | 451 | 479 | 57,000 |
| 2009/05/28 | 462 | 475 | 462 | 475 | 35,000 |
| 2009/05/27 | 465 | 467 | 460 | 464 | 14,000 |
| 2009/05/26 | 458 | 461 | 451 | 460 | 30,000 |
| 2009/05/25 | 446 | 462 | 446 | 460 | 40,000 |
| 2009/05/22 | 447 | 449 | 444 | 446 | 24,000 |
| 2009/05/21 | 460 | 460 | 450 | 456 | 26,000 |
| 2009/05/20 | 456 | 460 | 452 | 460 | 27,000 |
| 2009/05/19 | 452 | 458 | 452 | 455 | 18,000 |
| 2009/05/18 | 458 | 458 | 448 | 452 | 24,000 |
| 2009/05/15 | 472 | 474 | 460 | 466 | 63,000 |
| 2009/05/14 | 482 | 483 | 480 | 480 | 22,000 |
| 2009/05/13 | 488 | 488 | 482 | 482 | 7,000 |
| 2009/05/12 | 480 | 483 | 474 | 478 | 46,000 |
| 2009/05/11 | 479 | 485 | 476 | 485 | 38,000 |
| 2009/05/08 | 475 | 476 | 461 | 474 | 22,000 |
| 2009/05/07 | 479 | 480 | 474 | 479 | 21,000 |
| 2009/05/01 | 453 | 464 | 453 | 459 | 8,000 |
| 2009/04/30 | 458 | 468 | 456 | 461 | 42,000 |
| 2009/04/28 | 472 | 472 | 457 | 457 | 48,000 |
| 2009/04/27 | 470 | 479 | 470 | 477 | 20,000 |
| 2009/04/24 | 479 | 481 | 471 | 475 | 39,000 |
| 2009/04/23 | 484 | 484 | 469 | 479 | 47,000 |
| 2009/04/22 | 493 | 493 | 481 | 483 | 37,000 |
| 2009/04/21 | 500 | 503 | 489 | 499 | 40,000 |
| 2009/04/20 | 502 | 502 | 497 | 500 | 19,000 |
| 2009/04/17 | 497 | 501 | 497 | 498 | 28,000 |
| 2009/04/16 | 497 | 502 | 493 | 496 | 20,000 |
| 2009/04/15 | 508 | 508 | 490 | 492 | 25,000 |
| 2009/04/14 | 490 | 510 | 488 | 508 | 34,000 |
| 2009/04/13 | 481 | 487 | 478 | 486 | 72,000 |
| 2009/04/10 | 461 | 475 | 461 | 475 | 32,000 |
| 2009/04/09 | 454 | 458 | 454 | 458 | 15,000 |
| 2009/04/08 | 455 | 455 | 443 | 445 | 12,000 |
| 2009/04/07 | 459 | 459 | 449 | 454 | 25,000 |
| 2009/04/06 | 463 | 464 | 449 | 458 | 14,000 |
| 2009/04/03 | 460 | 464 | 459 | 461 | 17,000 |
| 2009/04/02 | 449 | 459 | 449 | 459 | 19,000 |
| 2009/04/01 | 451 | 451 | 447 | 448 | 11,000 |
| 2009/03/31 | 459 | 459 | 451 | 451 | 53,000 |
| 2009/03/30 | 455 | 459 | 452 | 453 | 18,000 |
| 2009/03/27 | 453 | 465 | 452 | 459 | 41,000 |
| 2009/03/26 | 457 | 457 | 446 | 452 | 37,000 |
| 2009/03/25 | 440 | 450 | 438 | 449 | 31,000 |
| 2009/03/24 | 436 | 440 | 434 | 438 | 42,000 |
| 2009/03/23 | 404 | 421 | 402 | 421 | 48,000 |
| 2009/03/19 | 411 | 413 | 405 | 408 | 12,000 |
| 2009/03/18 | 413 | 417 | 407 | 412 | 25,000 |
| 2009/03/17 | 413 | 414 | 406 | 411 | 17,000 |
| 2009/03/16 | 407 | 420 | 407 | 414 | 48,000 |
| 2009/03/13 | 391 | 399 | 391 | 399 | 60,000 |
| 2009/03/12 | 406 | 406 | 392 | 396 | 66,000 |
| 2009/03/11 | 389 | 402 | 386 | 402 | 48,000 |
| 2009/03/10 | 388 | 390 | 381 | 381 | 41,000 |
| 2009/03/09 | 401 | 401 | 397 | 398 | 12,000 |
| 2009/03/06 | 406 | 406 | 397 | 400 | 31,000 |
| 2009/03/05 | 400 | 410 | 385 | 407 | 53,000 |
| 2009/03/04 | 383 | 389 | 377 | 389 | 20,000 |
| 2009/03/03 | 376 | 382 | 376 | 382 | 22,000 |
| 2009/03/02 | 390 | 391 | 384 | 390 | 39,000 |
| 2009/02/27 | 388 | 392 | 383 | 392 | 34,000 |
| 2009/02/26 | 389 | 390 | 376 | 387 | 60,000 |
| 2009/02/25 | 390 | 390 | 384 | 389 | 35,000 |
| 2009/02/24 | 382 | 382 | 376 | 380 | 33,000 |
| 2009/02/23 | 384 | 384 | 381 | 382 | 29,000 |
| 2009/02/20 | 389 | 390 | 380 | 380 | 34,000 |
| 2009/02/19 | 387 | 395 | 387 | 389 | 45,000 |
| 2009/02/18 | 378 | 389 | 378 | 382 | 34,000 |
| 2009/02/17 | 380 | 381 | 377 | 378 | 20,000 |
| 2009/02/16 | 385 | 385 | 381 | 382 | 41,000 |
| 2009/02/13 | 376 | 384 | 376 | 382 | 26,000 |
| 2009/02/12 | 379 | 379 | 374 | 375 | 66,000 |
| 2009/02/10 | 374 | 383 | 373 | 383 | 55,000 |
| 2009/02/09 | 379 | 380 | 371 | 371 | 44,000 |
| 2009/02/06 | 384 | 384 | 376 | 379 | 74,000 |
| 2009/02/05 | 394 | 394 | 385 | 385 | 39,000 |
| 2009/02/04 | 389 | 391 | 387 | 391 | 48,000 |
| 2009/02/03 | 390 | 395 | 388 | 388 | 19,000 |
| 2009/02/02 | 393 | 394 | 389 | 389 | 20,000 |
| 2009/01/30 | 405 | 405 | 398 | 399 | 42,000 |
| 2009/01/29 | 416 | 416 | 397 | 408 | 62,000 |
| 2009/01/28 | 409 | 410 | 406 | 409 | 18,000 |
| 2009/01/27 | 404 | 416 | 403 | 416 | 46,000 |
| 2009/01/26 | 407 | 407 | 400 | 400 | 58,000 |
| 2009/01/23 | 416 | 416 | 409 | 412 | 46,000 |
| 2009/01/22 | 426 | 426 | 416 | 421 | 25,000 |
| 2009/01/21 | 425 | 427 | 416 | 421 | 36,000 |
| 2009/01/20 | 435 | 435 | 429 | 430 | 8,000 |
| 2009/01/19 | 437 | 442 | 434 | 434 | 12,000 |
| 2009/01/16 | 434 | 438 | 430 | 436 | 34,000 |
| 2009/01/15 | 453 | 453 | 425 | 432 | 48,000 |
| 2009/01/14 | 451 | 455 | 451 | 453 | 5,000 |
| 2009/01/13 | 452 | 452 | 441 | 441 | 71,000 |
| 2009/01/09 | 463 | 475 | 463 | 472 | 44,000 |
| 2009/01/08 | 484 | 484 | 458 | 467 | 61,000 |
| 2009/01/07 | 490 | 494 | 482 | 487 | 56,000 |
| 2009/01/06 | 492 | 493 | 481 | 490 | 35,000 |
| 2009/01/05 | 493 | 493 | 492 | 492 | 6,000 |