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 |
|---|---|---|---|---|---|
| 2010/12/30 | 500 | 504 | 491 | 498 | 27,000 |
| 2010/12/29 | 493 | 498 | 490 | 498 | 22,000 |
| 2010/12/28 | 492 | 494 | 489 | 490 | 38,000 |
| 2010/12/27 | 501 | 501 | 489 | 495 | 127,000 |
| 2010/12/24 | 502 | 504 | 497 | 502 | 44,000 |
| 2010/12/22 | 500 | 507 | 498 | 498 | 33,000 |
| 2010/12/21 | 500 | 507 | 500 | 502 | 53,000 |
| 2010/12/20 | 497 | 500 | 496 | 498 | 32,000 |
| 2010/12/17 | 494 | 501 | 486 | 501 | 43,000 |
| 2010/12/16 | 496 | 503 | 490 | 494 | 87,000 |
| 2010/12/15 | 494 | 497 | 494 | 497 | 36,000 |
| 2010/12/14 | 486 | 499 | 486 | 499 | 37,000 |
| 2010/12/13 | 490 | 490 | 486 | 490 | 115,000 |
| 2010/12/10 | 485 | 492 | 480 | 490 | 147,000 |
| 2010/12/09 | 475 | 485 | 475 | 483 | 65,000 |
| 2010/12/08 | 465 | 476 | 465 | 475 | 65,000 |
| 2010/12/07 | 464 | 467 | 462 | 465 | 25,000 |
| 2010/12/06 | 455 | 466 | 455 | 464 | 43,000 |
| 2010/12/03 | 462 | 463 | 451 | 455 | 46,000 |
| 2010/12/02 | 459 | 467 | 459 | 461 | 20,000 |
| 2010/12/01 | 454 | 460 | 454 | 458 | 33,000 |
| 2010/11/30 | 471 | 475 | 454 | 455 | 62,000 |
| 2010/11/29 | 464 | 474 | 464 | 470 | 22,000 |
| 2010/11/26 | 468 | 468 | 463 | 467 | 30,000 |
| 2010/11/25 | 461 | 472 | 454 | 464 | 53,000 |
| 2010/11/24 | 452 | 463 | 452 | 460 | 41,000 |
| 2010/11/22 | 451 | 458 | 451 | 458 | 16,000 |
| 2010/11/19 | 452 | 454 | 445 | 451 | 48,000 |
| 2010/11/18 | 437 | 448 | 437 | 444 | 46,000 |
| 2010/11/17 | 440 | 441 | 428 | 439 | 75,000 |
| 2010/11/16 | 449 | 450 | 446 | 446 | 8,000 |
| 2010/11/15 | 450 | 451 | 447 | 449 | 13,000 |
| 2010/11/12 | 451 | 451 | 448 | 450 | 50,000 |
| 2010/11/11 | 462 | 464 | 458 | 459 | 77,000 |
| 2010/11/10 | 452 | 460 | 452 | 460 | 19,000 |
| 2010/11/09 | 447 | 453 | 443 | 453 | 59,000 |
| 2010/11/08 | 453 | 456 | 445 | 455 | 20,000 |
| 2010/11/05 | 429 | 453 | 429 | 445 | 69,000 |
| 2010/11/04 | 423 | 434 | 423 | 429 | 31,000 |
| 2010/11/02 | 426 | 427 | 408 | 423 | 85,000 |
| 2010/11/01 | 442 | 444 | 425 | 426 | 80,000 |
| 2010/10/29 | 455 | 455 | 439 | 442 | 65,000 |
| 2010/10/28 | 460 | 460 | 448 | 454 | 40,000 |
| 2010/10/27 | 461 | 462 | 460 | 462 | 7,000 |
| 2010/10/26 | 461 | 461 | 454 | 457 | 24,000 |
| 2010/10/25 | 463 | 466 | 463 | 465 | 21,000 |
| 2010/10/22 | 460 | 465 | 460 | 462 | 22,000 |
| 2010/10/21 | 460 | 460 | 440 | 458 | 28,000 |
| 2010/10/20 | 470 | 470 | 454 | 464 | 35,000 |
| 2010/10/19 | 464 | 474 | 464 | 474 | 9,000 |
| 2010/10/18 | 471 | 472 | 470 | 470 | 13,000 |
| 2010/10/15 | 471 | 475 | 468 | 469 | 36,000 |
| 2010/10/14 | 473 | 483 | 473 | 479 | 33,000 |
| 2010/10/13 | 477 | 480 | 470 | 473 | 34,000 |
| 2010/10/12 | 498 | 498 | 479 | 479 | 45,000 |
| 2010/10/08 | 494 | 498 | 492 | 496 | 46,000 |
| 2010/10/07 | 491 | 498 | 491 | 498 | 22,000 |
| 2010/10/06 | 490 | 495 | 485 | 495 | 40,000 |
| 2010/10/05 | 478 | 490 | 472 | 490 | 22,000 |
| 2010/10/04 | 482 | 487 | 481 | 481 | 13,000 |
| 2010/10/01 | 489 | 489 | 483 | 484 | 16,000 |
| 2010/09/30 | 502 | 506 | 494 | 494 | 20,000 |
| 2010/09/29 | 492 | 498 | 489 | 498 | 22,000 |
| 2010/09/28 | 496 | 496 | 482 | 492 | 20,000 |
| 2010/09/27 | 491 | 496 | 486 | 496 | 53,000 |
| 2010/09/24 | 486 | 490 | 485 | 490 | 30,000 |
| 2010/09/22 | 494 | 497 | 483 | 493 | 45,000 |
| 2010/09/21 | 506 | 506 | 495 | 496 | 31,000 |
| 2010/09/17 | 503 | 511 | 503 | 506 | 14,000 |
| 2010/09/16 | 517 | 517 | 501 | 505 | 21,000 |
| 2010/09/15 | 508 | 519 | 502 | 516 | 28,000 |
| 2010/09/14 | 522 | 527 | 508 | 512 | 36,000 |
| 2010/09/13 | 527 | 527 | 512 | 521 | 62,000 |
| 2010/09/10 | 512 | 522 | 506 | 519 | 102,000 |
| 2010/09/09 | 496 | 502 | 495 | 502 | 9,000 |
| 2010/09/08 | 498 | 510 | 492 | 494 | 21,000 |
| 2010/09/07 | 496 | 499 | 491 | 499 | 23,000 |
| 2010/09/06 | 508 | 508 | 498 | 506 | 13,000 |
| 2010/09/03 | 499 | 509 | 496 | 505 | 20,000 |
| 2010/09/02 | 492 | 494 | 484 | 494 | 15,000 |
| 2010/09/01 | 495 | 500 | 482 | 488 | 24,000 |
| 2010/08/31 | 493 | 500 | 482 | 489 | 61,000 |
| 2010/08/30 | 496 | 497 | 489 | 495 | 36,000 |
| 2010/08/27 | 475 | 483 | 475 | 483 | 7,000 |
| 2010/08/26 | 486 | 487 | 477 | 481 | 44,000 |
| 2010/08/25 | 477 | 480 | 470 | 479 | 27,000 |
| 2010/08/24 | 479 | 479 | 476 | 477 | 15,000 |
| 2010/08/23 | 482 | 485 | 477 | 479 | 8,000 |
| 2010/08/20 | 490 | 490 | 481 | 485 | 5,000 |
| 2010/08/19 | 490 | 490 | 485 | 490 | 16,000 |
| 2010/08/18 | 492 | 492 | 492 | 492 | 15,000 |
| 2010/08/17 | 487 | 487 | 483 | 486 | 16,000 |
| 2010/08/16 | 471 | 490 | 471 | 488 | 25,000 |
| 2010/08/13 | 484 | 485 | 477 | 479 | 11,000 |
| 2010/08/12 | 472 | 482 | 470 | 482 | 61,000 |
| 2010/08/11 | 493 | 493 | 470 | 480 | 66,000 |
| 2010/08/10 | 496 | 496 | 491 | 495 | 22,000 |
| 2010/08/09 | 492 | 495 | 490 | 495 | 20,000 |
| 2010/08/06 | 487 | 498 | 487 | 498 | 17,000 |
| 2010/08/05 | 486 | 495 | 486 | 495 | 23,000 |
| 2010/08/04 | 501 | 501 | 483 | 486 | 65,000 |
| 2010/08/03 | 498 | 506 | 492 | 501 | 21,000 |
| 2010/08/02 | 493 | 499 | 491 | 494 | 16,000 |
| 2010/07/30 | 513 | 513 | 490 | 499 | 47,000 |
| 2010/07/29 | 507 | 515 | 507 | 514 | 13,000 |
| 2010/07/28 | 508 | 513 | 508 | 512 | 26,000 |
| 2010/07/27 | 510 | 510 | 505 | 508 | 7,000 |
| 2010/07/26 | 515 | 515 | 506 | 510 | 64,000 |
| 2010/07/23 | 500 | 508 | 489 | 502 | 26,000 |
| 2010/07/22 | 491 | 493 | 485 | 488 | 7,000 |
| 2010/07/21 | 495 | 505 | 487 | 491 | 23,000 |
| 2010/07/20 | 490 | 494 | 484 | 494 | 11,000 |
| 2010/07/16 | 509 | 518 | 495 | 496 | 26,000 |
| 2010/07/15 | 517 | 521 | 515 | 516 | 39,000 |
| 2010/07/14 | 525 | 537 | 519 | 523 | 37,000 |
| 2010/07/13 | 509 | 523 | 509 | 515 | 31,000 |
| 2010/07/12 | 534 | 534 | 516 | 519 | 163,000 |
| 2010/07/09 | 513 | 525 | 513 | 524 | 71,000 |
| 2010/07/08 | 503 | 510 | 503 | 509 | 17,000 |
| 2010/07/07 | 488 | 499 | 482 | 497 | 18,000 |
| 2010/07/06 | 480 | 488 | 479 | 488 | 24,000 |
| 2010/07/05 | 470 | 480 | 470 | 480 | 16,000 |
| 2010/07/02 | 484 | 484 | 474 | 477 | 18,000 |
| 2010/07/01 | 483 | 495 | 475 | 484 | 56,000 |
| 2010/06/30 | 486 | 502 | 486 | 499 | 18,000 |
| 2010/06/29 | 510 | 517 | 502 | 502 | 42,000 |
| 2010/06/28 | 522 | 522 | 514 | 515 | 59,000 |
| 2010/06/25 | 503 | 517 | 503 | 512 | 32,000 |
| 2010/06/24 | 495 | 503 | 495 | 503 | 8,000 |
| 2010/06/23 | 495 | 495 | 487 | 495 | 11,000 |
| 2010/06/22 | 500 | 501 | 497 | 501 | 11,000 |
| 2010/06/21 | 492 | 510 | 492 | 502 | 27,000 |
| 2010/06/18 | 493 | 498 | 491 | 492 | 21,000 |
| 2010/06/17 | 495 | 497 | 490 | 493 | 19,000 |
| 2010/06/16 | 495 | 496 | 494 | 495 | 11,000 |
| 2010/06/15 | 494 | 494 | 485 | 488 | 19,000 |
| 2010/06/14 | 493 | 493 | 485 | 489 | 53,000 |
| 2010/06/11 | 472 | 485 | 472 | 483 | 86,000 |
| 2010/06/10 | 463 | 470 | 463 | 470 | 28,000 |
| 2010/06/09 | 462 | 463 | 462 | 463 | 4,000 |
| 2010/06/08 | 462 | 462 | 460 | 462 | 5,000 |
| 2010/06/07 | 476 | 476 | 465 | 465 | 9,000 |
| 2010/06/04 | 486 | 486 | 470 | 476 | 28,000 |
| 2010/06/03 | 479 | 483 | 477 | 482 | 24,000 |
| 2010/06/02 | 478 | 478 | 474 | 475 | 11,000 |
| 2010/06/01 | 486 | 486 | 478 | 484 | 7,000 |
| 2010/05/31 | 482 | 483 | 480 | 482 | 28,000 |
| 2010/05/28 | 478 | 481 | 473 | 479 | 35,000 |
| 2010/05/27 | 468 | 476 | 468 | 476 | 40,000 |
| 2010/05/26 | 470 | 476 | 470 | 476 | 44,000 |
| 2010/05/25 | 487 | 489 | 473 | 477 | 58,000 |
| 2010/05/24 | 485 | 491 | 485 | 490 | 25,000 |
| 2010/05/21 | 496 | 496 | 490 | 491 | 34,000 |
| 2010/05/20 | 518 | 520 | 505 | 506 | 50,000 |
| 2010/05/19 | 514 | 514 | 512 | 513 | 27,000 |
| 2010/05/18 | 518 | 518 | 508 | 513 | 17,000 |
| 2010/05/17 | 522 | 528 | 516 | 516 | 32,000 |
| 2010/05/14 | 532 | 536 | 526 | 532 | 13,000 |
| 2010/05/13 | 527 | 535 | 524 | 530 | 17,000 |
| 2010/05/12 | 524 | 527 | 520 | 522 | 91,000 |
| 2010/05/11 | 526 | 526 | 516 | 523 | 72,000 |
| 2010/05/10 | 503 | 516 | 503 | 516 | 27,000 |
| 2010/05/07 | 496 | 510 | 495 | 502 | 41,000 |
| 2010/05/06 | 530 | 530 | 516 | 516 | 30,000 |
| 2010/04/30 | 527 | 530 | 527 | 530 | 27,000 |
| 2010/04/28 | 542 | 542 | 525 | 527 | 39,000 |
| 2010/04/27 | 540 | 543 | 540 | 543 | 9,000 |
| 2010/04/26 | 533 | 541 | 529 | 539 | 40,000 |
| 2010/04/23 | 523 | 533 | 523 | 531 | 37,000 |
| 2010/04/22 | 530 | 530 | 521 | 527 | 33,000 |
| 2010/04/21 | 537 | 544 | 530 | 535 | 66,000 |
| 2010/04/20 | 537 | 537 | 527 | 532 | 17,000 |
| 2010/04/19 | 541 | 541 | 532 | 536 | 29,000 |
| 2010/04/16 | 555 | 555 | 545 | 546 | 17,000 |
| 2010/04/15 | 554 | 554 | 550 | 551 | 29,000 |
| 2010/04/14 | 564 | 564 | 550 | 555 | 29,000 |
| 2010/04/13 | 564 | 564 | 546 | 557 | 22,000 |
| 2010/04/12 | 568 | 568 | 560 | 563 | 49,000 |
| 2010/04/09 | 561 | 567 | 561 | 567 | 38,000 |
| 2010/04/08 | 560 | 564 | 558 | 560 | 18,000 |
| 2010/04/07 | 563 | 563 | 558 | 559 | 30,000 |
| 2010/04/06 | 557 | 561 | 557 | 557 | 13,000 |
| 2010/04/05 | 565 | 565 | 553 | 557 | 33,000 |
| 2010/04/02 | 557 | 560 | 557 | 557 | 36,000 |
| 2010/04/01 | 565 | 568 | 555 | 564 | 47,000 |
| 2010/03/31 | 557 | 572 | 549 | 555 | 51,000 |
| 2010/03/30 | 555 | 571 | 555 | 559 | 84,000 |
| 2010/03/29 | 557 | 557 | 554 | 554 | 3,000 |
| 2010/03/26 | 545 | 555 | 538 | 555 | 56,000 |
| 2010/03/25 | 536 | 543 | 531 | 542 | 36,000 |
| 2010/03/24 | 536 | 537 | 529 | 535 | 20,000 |
| 2010/03/23 | 538 | 538 | 518 | 527 | 18,000 |
| 2010/03/19 | 522 | 532 | 522 | 528 | 20,000 |
| 2010/03/18 | 530 | 532 | 522 | 524 | 18,000 |
| 2010/03/17 | 527 | 530 | 522 | 530 | 37,000 |
| 2010/03/16 | 529 | 530 | 529 | 529 | 3,000 |
| 2010/03/15 | 538 | 538 | 526 | 529 | 13,000 |
| 2010/03/12 | 537 | 538 | 537 | 538 | 64,000 |
| 2010/03/11 | 530 | 536 | 530 | 536 | 43,000 |
| 2010/03/10 | 527 | 529 | 526 | 527 | 24,000 |
| 2010/03/09 | 530 | 530 | 523 | 526 | 11,000 |
| 2010/03/08 | 530 | 530 | 521 | 527 | 13,000 |
| 2010/03/05 | 511 | 521 | 511 | 519 | 14,000 |
| 2010/03/04 | 524 | 524 | 512 | 515 | 22,000 |
| 2010/03/03 | 519 | 521 | 512 | 521 | 11,000 |
| 2010/03/02 | 523 | 523 | 515 | 519 | 13,000 |
| 2010/03/01 | 513 | 518 | 507 | 518 | 18,000 |
| 2010/02/26 | 516 | 519 | 506 | 513 | 59,000 |
| 2010/02/25 | 513 | 516 | 506 | 512 | 26,000 |
| 2010/02/24 | 515 | 515 | 508 | 511 | 25,000 |
| 2010/02/23 | 525 | 525 | 509 | 515 | 45,000 |
| 2010/02/22 | 505 | 525 | 505 | 517 | 50,000 |
| 2010/02/19 | 521 | 523 | 512 | 513 | 48,000 |
| 2010/02/18 | 522 | 527 | 520 | 527 | 29,000 |
| 2010/02/17 | 535 | 535 | 522 | 527 | 31,000 |
| 2010/02/16 | 529 | 534 | 524 | 526 | 37,000 |
| 2010/02/15 | 540 | 540 | 530 | 535 | 36,000 |
| 2010/02/12 | 546 | 550 | 539 | 550 | 55,000 |
| 2010/02/10 | 531 | 541 | 531 | 537 | 44,000 |
| 2010/02/09 | 525 | 539 | 520 | 536 | 58,000 |
| 2010/02/08 | 532 | 536 | 532 | 533 | 13,000 |
| 2010/02/05 | 542 | 551 | 531 | 542 | 19,000 |
| 2010/02/04 | 546 | 552 | 540 | 552 | 28,000 |
| 2010/02/03 | 535 | 543 | 535 | 539 | 19,000 |
| 2010/02/02 | 522 | 535 | 521 | 535 | 19,000 |
| 2010/02/01 | 528 | 528 | 524 | 527 | 29,000 |
| 2010/01/29 | 547 | 548 | 534 | 539 | 49,000 |
| 2010/01/28 | 550 | 552 | 543 | 550 | 35,000 |
| 2010/01/27 | 544 | 551 | 536 | 542 | 38,000 |
| 2010/01/26 | 556 | 560 | 551 | 551 | 27,000 |
| 2010/01/25 | 554 | 565 | 551 | 563 | 30,000 |
| 2010/01/22 | 569 | 569 | 552 | 564 | 46,000 |
| 2010/01/21 | 564 | 571 | 555 | 569 | 39,000 |
| 2010/01/20 | 564 | 564 | 557 | 564 | 14,000 |
| 2010/01/19 | 571 | 571 | 557 | 560 | 30,000 |
| 2010/01/18 | 564 | 569 | 561 | 569 | 23,000 |
| 2010/01/15 | 570 | 574 | 565 | 574 | 32,000 |
| 2010/01/14 | 589 | 589 | 578 | 580 | 36,000 |
| 2010/01/13 | 581 | 583 | 575 | 582 | 51,000 |
| 2010/01/12 | 576 | 583 | 575 | 583 | 85,000 |
| 2010/01/08 | 560 | 567 | 558 | 566 | 54,000 |
| 2010/01/07 | 551 | 556 | 551 | 555 | 12,000 |
| 2010/01/06 | 549 | 553 | 547 | 549 | 34,000 |
| 2010/01/05 | 547 | 563 | 547 | 555 | 18,000 |
| 2010/01/04 | 555 | 558 | 543 | 557 | 27,000 |