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 |
---|---|---|---|---|---|
2011/12/30 | 475 | 476 | 468 | 470 | 20,000 |
2011/12/29 | 471 | 474 | 469 | 474 | 10,000 |
2011/12/28 | 474 | 475 | 469 | 470 | 12,000 |
2011/12/27 | 472 | 473 | 472 | 473 | 2,000 |
2011/12/26 | 475 | 476 | 471 | 471 | 77,000 |
2011/12/22 | 461 | 470 | 458 | 468 | 34,000 |
2011/12/21 | 452 | 455 | 451 | 455 | 13,000 |
2011/12/20 | 450 | 450 | 443 | 450 | 20,000 |
2011/12/19 | 454 | 455 | 451 | 451 | 20,000 |
2011/12/16 | 454 | 458 | 454 | 454 | 27,000 |
2011/12/15 | 461 | 463 | 456 | 457 | 42,000 |
2011/12/14 | 485 | 485 | 463 | 466 | 33,000 |
2011/12/13 | 482 | 486 | 482 | 485 | 23,000 |
2011/12/12 | 488 | 493 | 486 | 486 | 144,000 |
2011/12/09 | 454 | 473 | 450 | 473 | 85,000 |
2011/12/08 | 452 | 454 | 448 | 451 | 20,000 |
2011/12/07 | 442 | 450 | 442 | 446 | 14,000 |
2011/12/06 | 443 | 448 | 442 | 442 | 20,000 |
2011/12/05 | 448 | 448 | 441 | 442 | 13,000 |
2011/12/02 | 459 | 459 | 437 | 445 | 19,000 |
2011/12/01 | 466 | 466 | 455 | 459 | 26,000 |
2011/11/30 | 453 | 456 | 450 | 455 | 28,000 |
2011/11/29 | 436 | 445 | 436 | 445 | 13,000 |
2011/11/28 | 438 | 438 | 430 | 434 | 16,000 |
2011/11/25 | 427 | 437 | 427 | 431 | 13,000 |
2011/11/24 | 423 | 426 | 418 | 426 | 8,000 |
2011/11/22 | 425 | 425 | 407 | 421 | 21,000 |
2011/11/21 | 418 | 418 | 417 | 417 | 4,000 |
2011/11/18 | 435 | 435 | 418 | 418 | 11,000 |
2011/11/17 | 429 | 433 | 427 | 433 | 9,000 |
2011/11/16 | 440 | 440 | 420 | 424 | 29,000 |
2011/11/15 | 434 | 438 | 434 | 436 | 10,000 |
2011/11/14 | 458 | 458 | 442 | 442 | 55,000 |
2011/11/11 | 431 | 443 | 431 | 442 | 31,000 |
2011/11/10 | 427 | 430 | 420 | 430 | 23,000 |
2011/11/09 | 424 | 428 | 420 | 428 | 15,000 |
2011/11/08 | 413 | 419 | 413 | 416 | 19,000 |
2011/11/07 | 420 | 420 | 404 | 413 | 52,000 |
2011/11/04 | 420 | 427 | 419 | 427 | 21,000 |
2011/11/02 | 432 | 432 | 416 | 417 | 40,000 |
2011/11/01 | 440 | 444 | 437 | 437 | 19,000 |
2011/10/31 | 453 | 453 | 442 | 444 | 43,000 |
2011/10/28 | 454 | 454 | 444 | 453 | 35,000 |
2011/10/27 | 447 | 448 | 438 | 446 | 18,000 |
2011/10/26 | 442 | 444 | 437 | 444 | 26,000 |
2011/10/25 | 448 | 453 | 441 | 445 | 26,000 |
2011/10/24 | 446 | 446 | 441 | 441 | 17,000 |
2011/10/21 | 448 | 448 | 445 | 446 | 5,000 |
2011/10/20 | 449 | 452 | 449 | 452 | 7,000 |
2011/10/19 | 468 | 470 | 454 | 457 | 23,000 |
2011/10/18 | 484 | 484 | 476 | 476 | 5,000 |
2011/10/17 | 478 | 484 | 478 | 484 | 9,000 |
2011/10/14 | 473 | 481 | 470 | 470 | 12,000 |
2011/10/13 | 486 | 487 | 481 | 481 | 7,000 |
2011/10/12 | 492 | 492 | 487 | 490 | 44,000 |
2011/10/11 | 477 | 494 | 477 | 494 | 27,000 |
2011/10/07 | 454 | 471 | 454 | 469 | 13,000 |
2011/10/06 | 445 | 453 | 440 | 446 | 11,000 |
2011/10/05 | 448 | 455 | 434 | 438 | 26,000 |
2011/10/04 | 477 | 477 | 448 | 448 | 30,000 |
2011/10/03 | 495 | 495 | 485 | 487 | 19,000 |
2011/09/30 | 509 | 509 | 491 | 505 | 52,000 |
2011/09/29 | 485 | 504 | 485 | 504 | 26,000 |
2011/09/28 | 483 | 499 | 472 | 477 | 39,000 |
2011/09/27 | 477 | 477 | 470 | 477 | 16,000 |
2011/09/26 | 475 | 475 | 467 | 471 | 25,000 |
2011/09/22 | 478 | 478 | 458 | 467 | 14,000 |
2011/09/21 | 487 | 487 | 477 | 477 | 10,000 |
2011/09/20 | 490 | 495 | 485 | 486 | 16,000 |
2011/09/16 | 489 | 490 | 479 | 490 | 34,000 |
2011/09/15 | 491 | 492 | 488 | 488 | 16,000 |
2011/09/14 | 488 | 489 | 477 | 477 | 14,000 |
2011/09/13 | 483 | 489 | 475 | 485 | 15,000 |
2011/09/12 | 488 | 490 | 483 | 489 | 63,000 |
2011/09/09 | 490 | 495 | 487 | 490 | 76,000 |
2011/09/08 | 489 | 489 | 485 | 487 | 12,000 |
2011/09/07 | 478 | 490 | 474 | 484 | 39,000 |
2011/09/06 | 474 | 474 | 470 | 471 | 9,000 |
2011/09/05 | 477 | 478 | 469 | 474 | 36,000 |
2011/09/02 | 480 | 483 | 476 | 477 | 25,000 |
2011/09/01 | 485 | 488 | 485 | 487 | 21,000 |
2011/08/31 | 480 | 490 | 480 | 488 | 46,000 |
2011/08/30 | 476 | 476 | 469 | 476 | 29,000 |
2011/08/29 | 467 | 470 | 460 | 470 | 13,000 |
2011/08/26 | 457 | 469 | 446 | 467 | 35,000 |
2011/08/25 | 452 | 459 | 447 | 454 | 46,000 |
2011/08/24 | 453 | 453 | 448 | 448 | 11,000 |
2011/08/23 | 446 | 453 | 440 | 447 | 39,000 |
2011/08/22 | 442 | 442 | 432 | 438 | 16,000 |
2011/08/19 | 450 | 450 | 441 | 441 | 8,000 |
2011/08/18 | 458 | 458 | 449 | 451 | 16,000 |
2011/08/17 | 451 | 457 | 442 | 452 | 31,000 |
2011/08/16 | 455 | 455 | 447 | 448 | 7,000 |
2011/08/15 | 441 | 449 | 441 | 449 | 10,000 |
2011/08/12 | 459 | 459 | 438 | 438 | 62,000 |
2011/08/11 | 436 | 451 | 433 | 451 | 48,000 |
2011/08/10 | 434 | 438 | 428 | 438 | 33,000 |
2011/08/09 | 426 | 426 | 400 | 426 | 44,000 |
2011/08/08 | 438 | 454 | 433 | 434 | 42,000 |
2011/08/05 | 450 | 450 | 437 | 443 | 38,000 |
2011/08/04 | 463 | 463 | 457 | 457 | 6,000 |
2011/08/03 | 456 | 464 | 456 | 463 | 50,000 |
2011/08/02 | 465 | 466 | 457 | 461 | 43,000 |
2011/08/01 | 463 | 471 | 463 | 467 | 20,000 |
2011/07/29 | 466 | 474 | 461 | 470 | 83,000 |
2011/07/28 | 465 | 465 | 461 | 465 | 37,000 |
2011/07/27 | 476 | 478 | 469 | 472 | 33,000 |
2011/07/26 | 479 | 483 | 470 | 476 | 73,000 |
2011/07/25 | 466 | 477 | 463 | 471 | 29,000 |
2011/07/22 | 471 | 476 | 470 | 471 | 19,000 |
2011/07/21 | 474 | 474 | 470 | 470 | 9,000 |
2011/07/20 | 477 | 477 | 470 | 470 | 17,000 |
2011/07/19 | 465 | 470 | 463 | 469 | 42,000 |
2011/07/15 | 476 | 476 | 463 | 463 | 34,000 |
2011/07/14 | 479 | 479 | 473 | 478 | 13,000 |
2011/07/13 | 471 | 481 | 467 | 476 | 55,000 |
2011/07/12 | 469 | 480 | 469 | 477 | 166,000 |
2011/07/11 | 460 | 474 | 460 | 474 | 109,000 |
2011/07/08 | 462 | 471 | 462 | 466 | 69,000 |
2011/07/07 | 448 | 456 | 448 | 456 | 47,000 |
2011/07/06 | 442 | 448 | 442 | 448 | 56,000 |
2011/07/05 | 440 | 445 | 435 | 442 | 36,000 |
2011/07/04 | 443 | 443 | 440 | 440 | 17,000 |
2011/07/01 | 440 | 441 | 432 | 436 | 49,000 |
2011/06/30 | 440 | 442 | 431 | 436 | 50,000 |
2011/06/29 | 434 | 439 | 434 | 439 | 22,000 |
2011/06/28 | 433 | 442 | 430 | 433 | 65,000 |
2011/06/27 | 434 | 435 | 425 | 430 | 101,000 |
2011/06/24 | 426 | 437 | 425 | 435 | 52,000 |
2011/06/23 | 423 | 425 | 423 | 425 | 27,000 |
2011/06/22 | 420 | 428 | 419 | 424 | 63,000 |
2011/06/21 | 417 | 423 | 417 | 417 | 47,000 |
2011/06/20 | 417 | 417 | 416 | 417 | 12,000 |
2011/06/17 | 418 | 425 | 415 | 417 | 69,000 |
2011/06/16 | 414 | 415 | 413 | 414 | 20,000 |
2011/06/15 | 413 | 417 | 412 | 413 | 30,000 |
2011/06/14 | 412 | 412 | 407 | 412 | 46,000 |
2011/06/13 | 407 | 412 | 407 | 408 | 63,000 |
2011/06/10 | 410 | 412 | 406 | 412 | 91,000 |
2011/06/09 | 406 | 412 | 405 | 410 | 35,000 |
2011/06/08 | 414 | 417 | 407 | 407 | 37,000 |
2011/06/07 | 409 | 420 | 409 | 419 | 53,000 |
2011/06/06 | 418 | 418 | 405 | 408 | 48,000 |
2011/06/03 | 424 | 431 | 420 | 422 | 39,000 |
2011/06/02 | 422 | 423 | 421 | 422 | 34,000 |
2011/06/01 | 426 | 427 | 421 | 425 | 70,000 |
2011/05/31 | 422 | 427 | 422 | 426 | 30,000 |
2011/05/30 | 424 | 430 | 421 | 427 | 67,000 |
2011/05/27 | 428 | 428 | 424 | 426 | 25,000 |
2011/05/26 | 427 | 434 | 422 | 431 | 66,000 |
2011/05/25 | 425 | 428 | 421 | 424 | 32,000 |
2011/05/24 | 426 | 432 | 418 | 424 | 46,000 |
2011/05/23 | 431 | 431 | 422 | 427 | 35,000 |
2011/05/20 | 433 | 444 | 431 | 431 | 15,000 |
2011/05/19 | 439 | 449 | 433 | 433 | 58,000 |
2011/05/18 | 446 | 450 | 444 | 446 | 36,000 |
2011/05/17 | 448 | 449 | 445 | 445 | 23,000 |
2011/05/16 | 452 | 460 | 444 | 454 | 42,000 |
2011/05/13 | 461 | 461 | 452 | 452 | 32,000 |
2011/05/12 | 477 | 477 | 463 | 463 | 45,000 |
2011/05/11 | 474 | 480 | 474 | 480 | 35,000 |
2011/05/10 | 472 | 480 | 465 | 472 | 33,000 |
2011/05/09 | 476 | 476 | 471 | 471 | 8,000 |
2011/05/06 | 485 | 485 | 474 | 476 | 35,000 |
2011/05/02 | 472 | 485 | 472 | 485 | 16,000 |
2011/04/28 | 467 | 468 | 462 | 468 | 30,000 |
2011/04/27 | 452 | 468 | 452 | 461 | 46,000 |
2011/04/26 | 462 | 465 | 452 | 452 | 31,000 |
2011/04/25 | 461 | 463 | 457 | 460 | 13,000 |
2011/04/22 | 454 | 454 | 450 | 453 | 8,000 |
2011/04/21 | 456 | 456 | 447 | 454 | 9,000 |
2011/04/20 | 458 | 460 | 453 | 456 | 13,000 |
2011/04/19 | 462 | 462 | 451 | 459 | 33,000 |
2011/04/18 | 463 | 470 | 463 | 467 | 5,000 |
2011/04/15 | 462 | 462 | 462 | 462 | 1,000 |
2011/04/14 | 477 | 477 | 466 | 469 | 47,000 |
2011/04/13 | 463 | 475 | 463 | 469 | 16,000 |
2011/04/12 | 474 | 474 | 464 | 466 | 45,000 |
2011/04/11 | 467 | 474 | 462 | 473 | 27,000 |
2011/04/08 | 454 | 467 | 454 | 465 | 27,000 |
2011/04/07 | 464 | 464 | 453 | 454 | 8,000 |
2011/04/06 | 470 | 470 | 455 | 461 | 21,000 |
2011/04/05 | 471 | 477 | 470 | 470 | 15,000 |
2011/04/04 | 484 | 484 | 473 | 478 | 51,000 |
2011/04/01 | 497 | 497 | 487 | 487 | 24,000 |
2011/03/31 | 496 | 497 | 491 | 497 | 47,000 |
2011/03/30 | 482 | 492 | 481 | 489 | 70,000 |
2011/03/29 | 486 | 494 | 472 | 486 | 68,000 |
2011/03/28 | 459 | 493 | 452 | 483 | 138,000 |
2011/03/25 | 448 | 451 | 447 | 451 | 36,000 |
2011/03/24 | 447 | 451 | 444 | 445 | 32,000 |
2011/03/23 | 458 | 458 | 448 | 449 | 41,000 |
2011/03/22 | 453 | 467 | 447 | 458 | 45,000 |
2011/03/18 | 435 | 453 | 430 | 447 | 39,000 |
2011/03/17 | 394 | 435 | 390 | 427 | 86,000 |
2011/03/16 | 365 | 420 | 365 | 417 | 96,000 |
2011/03/15 | 435 | 443 | 371 | 371 | 50,000 |
2011/03/14 | 450 | 493 | 450 | 451 | 82,000 |
2011/03/11 | 505 | 505 | 500 | 500 | 91,000 |
2011/03/10 | 505 | 506 | 503 | 505 | 26,000 |
2011/03/09 | 509 | 512 | 507 | 507 | 11,000 |
2011/03/08 | 511 | 511 | 505 | 509 | 12,000 |
2011/03/07 | 512 | 515 | 502 | 502 | 24,000 |
2011/03/04 | 521 | 521 | 508 | 508 | 7,000 |
2011/03/03 | 507 | 512 | 507 | 511 | 15,000 |
2011/03/02 | 509 | 509 | 504 | 504 | 16,000 |
2011/03/01 | 510 | 519 | 509 | 518 | 35,000 |
2011/02/28 | 516 | 516 | 494 | 510 | 80,000 |
2011/02/25 | 509 | 517 | 506 | 516 | 24,000 |
2011/02/24 | 517 | 521 | 509 | 511 | 38,000 |
2011/02/23 | 529 | 540 | 526 | 526 | 40,000 |
2011/02/22 | 543 | 543 | 529 | 539 | 28,000 |
2011/02/21 | 534 | 543 | 534 | 543 | 15,000 |
2011/02/18 | 543 | 548 | 542 | 544 | 17,000 |
2011/02/17 | 540 | 547 | 535 | 543 | 38,000 |
2011/02/16 | 549 | 550 | 540 | 540 | 8,000 |
2011/02/15 | 548 | 555 | 545 | 549 | 51,000 |
2011/02/14 | 545 | 550 | 537 | 544 | 108,000 |
2011/02/10 | 528 | 530 | 523 | 528 | 36,000 |
2011/02/09 | 518 | 527 | 518 | 524 | 33,000 |
2011/02/08 | 518 | 518 | 510 | 514 | 26,000 |
2011/02/07 | 515 | 518 | 514 | 518 | 31,000 |
2011/02/04 | 512 | 516 | 509 | 512 | 32,000 |
2011/02/03 | 512 | 514 | 505 | 507 | 26,000 |
2011/02/02 | 510 | 515 | 510 | 513 | 54,000 |
2011/02/01 | 504 | 508 | 500 | 508 | 20,000 |
2011/01/31 | 504 | 507 | 495 | 503 | 47,000 |
2011/01/28 | 508 | 509 | 504 | 504 | 25,000 |
2011/01/27 | 510 | 510 | 505 | 510 | 21,000 |
2011/01/26 | 509 | 510 | 505 | 510 | 27,000 |
2011/01/25 | 515 | 515 | 510 | 511 | 51,000 |
2011/01/24 | 511 | 514 | 509 | 510 | 24,000 |
2011/01/21 | 514 | 514 | 507 | 508 | 20,000 |
2011/01/20 | 512 | 512 | 503 | 511 | 24,000 |
2011/01/19 | 509 | 512 | 509 | 512 | 15,000 |
2011/01/18 | 506 | 509 | 503 | 506 | 14,000 |
2011/01/17 | 509 | 511 | 508 | 510 | 10,000 |
2011/01/14 | 510 | 516 | 507 | 511 | 29,000 |
2011/01/13 | 512 | 512 | 510 | 510 | 11,000 |
2011/01/12 | 510 | 514 | 509 | 510 | 102,000 |
2011/01/11 | 513 | 514 | 506 | 512 | 57,000 |
2011/01/07 | 514 | 517 | 509 | 511 | 37,000 |
2011/01/06 | 510 | 525 | 509 | 511 | 47,000 |
2011/01/05 | 507 | 507 | 502 | 505 | 33,000 |
2011/01/04 | 506 | 506 | 500 | 502 | 9,000 |