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 |
---|---|---|---|---|---|
2012/12/28 | 462 | 462 | 452 | 458 | 51,000 |
2012/12/27 | 456 | 459 | 452 | 454 | 47,000 |
2012/12/26 | 440 | 455 | 440 | 455 | 112,000 |
2012/12/25 | 430 | 439 | 430 | 437 | 50,000 |
2012/12/21 | 430 | 433 | 427 | 428 | 49,000 |
2012/12/20 | 426 | 428 | 423 | 428 | 42,000 |
2012/12/19 | 424 | 427 | 422 | 427 | 37,000 |
2012/12/18 | 431 | 431 | 421 | 423 | 43,000 |
2012/12/17 | 429 | 431 | 426 | 428 | 22,000 |
2012/12/14 | 422 | 434 | 422 | 424 | 84,000 |
2012/12/13 | 426 | 427 | 423 | 425 | 27,000 |
2012/12/12 | 425 | 427 | 425 | 425 | 144,000 |
2012/12/11 | 426 | 431 | 424 | 429 | 73,000 |
2012/12/10 | 430 | 434 | 424 | 427 | 98,000 |
2012/12/07 | 427 | 428 | 425 | 426 | 43,000 |
2012/12/06 | 425 | 427 | 422 | 427 | 43,000 |
2012/12/05 | 419 | 425 | 419 | 419 | 60,000 |
2012/12/04 | 417 | 417 | 415 | 416 | 13,000 |
2012/12/03 | 416 | 420 | 416 | 417 | 23,000 |
2012/11/30 | 415 | 415 | 412 | 412 | 36,000 |
2012/11/29 | 415 | 417 | 412 | 415 | 40,000 |
2012/11/28 | 418 | 420 | 414 | 414 | 32,000 |
2012/11/27 | 420 | 423 | 418 | 419 | 41,000 |
2012/11/26 | 427 | 428 | 420 | 420 | 60,000 |
2012/11/22 | 415 | 422 | 415 | 422 | 54,000 |
2012/11/21 | 410 | 413 | 410 | 412 | 22,000 |
2012/11/20 | 418 | 419 | 409 | 409 | 21,000 |
2012/11/19 | 409 | 418 | 409 | 416 | 19,000 |
2012/11/16 | 409 | 412 | 409 | 412 | 25,000 |
2012/11/15 | 405 | 409 | 403 | 409 | 11,000 |
2012/11/14 | 410 | 417 | 404 | 404 | 28,000 |
2012/11/13 | 401 | 411 | 401 | 404 | 36,000 |
2012/11/12 | 415 | 415 | 401 | 401 | 79,000 |
2012/11/09 | 413 | 419 | 413 | 416 | 29,000 |
2012/11/08 | 418 | 418 | 412 | 414 | 40,000 |
2012/11/07 | 425 | 425 | 418 | 418 | 21,000 |
2012/11/06 | 420 | 420 | 417 | 420 | 19,000 |
2012/11/05 | 423 | 425 | 419 | 419 | 21,000 |
2012/11/02 | 418 | 423 | 418 | 423 | 28,000 |
2012/11/01 | 423 | 424 | 416 | 418 | 14,000 |
2012/10/31 | 416 | 418 | 412 | 415 | 42,000 |
2012/10/30 | 418 | 424 | 408 | 416 | 44,000 |
2012/10/29 | 424 | 424 | 416 | 421 | 18,000 |
2012/10/26 | 422 | 422 | 416 | 418 | 41,000 |
2012/10/25 | 414 | 418 | 414 | 418 | 24,000 |
2012/10/24 | 415 | 415 | 413 | 414 | 17,000 |
2012/10/23 | 418 | 420 | 415 | 417 | 18,000 |
2012/10/22 | 418 | 418 | 413 | 417 | 22,000 |
2012/10/19 | 420 | 423 | 418 | 418 | 28,000 |
2012/10/18 | 426 | 435 | 420 | 421 | 44,000 |
2012/10/17 | 425 | 426 | 422 | 426 | 11,000 |
2012/10/16 | 426 | 426 | 419 | 420 | 21,000 |
2012/10/15 | 419 | 425 | 419 | 423 | 11,000 |
2012/10/12 | 422 | 422 | 413 | 419 | 58,000 |
2012/10/11 | 428 | 431 | 421 | 422 | 34,000 |
2012/10/10 | 431 | 432 | 428 | 428 | 21,000 |
2012/10/09 | 432 | 432 | 426 | 430 | 13,000 |
2012/10/05 | 441 | 442 | 436 | 436 | 9,000 |
2012/10/04 | 441 | 441 | 437 | 437 | 6,000 |
2012/10/03 | 439 | 447 | 434 | 434 | 27,000 |
2012/10/02 | 436 | 438 | 433 | 437 | 19,000 |
2012/10/01 | 444 | 444 | 433 | 440 | 7,000 |
2012/09/28 | 454 | 456 | 445 | 445 | 31,000 |
2012/09/27 | 456 | 466 | 454 | 455 | 34,000 |
2012/09/26 | 453 | 460 | 452 | 460 | 23,000 |
2012/09/25 | 441 | 460 | 441 | 460 | 29,000 |
2012/09/24 | 451 | 451 | 446 | 448 | 12,000 |
2012/09/21 | 453 | 453 | 446 | 446 | 28,000 |
2012/09/20 | 452 | 455 | 450 | 450 | 19,000 |
2012/09/19 | 446 | 454 | 446 | 452 | 13,000 |
2012/09/18 | 442 | 447 | 442 | 444 | 24,000 |
2012/09/14 | 450 | 451 | 445 | 448 | 51,000 |
2012/09/13 | 441 | 451 | 438 | 451 | 46,000 |
2012/09/12 | 436 | 441 | 434 | 441 | 63,000 |
2012/09/11 | 442 | 451 | 442 | 444 | 31,000 |
2012/09/10 | 467 | 467 | 442 | 442 | 101,000 |
2012/09/07 | 477 | 477 | 475 | 475 | 18,000 |
2012/09/06 | 473 | 475 | 471 | 473 | 15,000 |
2012/09/05 | 473 | 473 | 470 | 470 | 6,000 |
2012/09/04 | 476 | 476 | 476 | 476 | 4,000 |
2012/09/03 | 478 | 478 | 475 | 476 | 10,000 |
2012/08/31 | 482 | 485 | 478 | 478 | 20,000 |
2012/08/30 | 479 | 485 | 479 | 482 | 8,000 |
2012/08/29 | 485 | 485 | 480 | 483 | 9,000 |
2012/08/28 | 487 | 487 | 480 | 480 | 7,000 |
2012/08/27 | 487 | 488 | 484 | 486 | 20,000 |
2012/08/24 | 489 | 492 | 486 | 492 | 15,000 |
2012/08/23 | 491 | 491 | 488 | 490 | 10,000 |
2012/08/22 | 490 | 491 | 488 | 491 | 9,000 |
2012/08/21 | 488 | 489 | 488 | 489 | 2,000 |
2012/08/20 | 490 | 490 | 485 | 487 | 7,000 |
2012/08/17 | 488 | 490 | 488 | 490 | 16,000 |
2012/08/16 | 489 | 498 | 489 | 490 | 35,000 |
2012/08/15 | 490 | 490 | 483 | 489 | 11,000 |
2012/08/14 | 486 | 490 | 486 | 490 | 11,000 |
2012/08/13 | 489 | 490 | 486 | 486 | 39,000 |
2012/08/10 | 491 | 492 | 489 | 489 | 25,000 |
2012/08/09 | 489 | 490 | 489 | 490 | 21,000 |
2012/08/08 | 490 | 490 | 487 | 488 | 12,000 |
2012/08/07 | 478 | 490 | 478 | 490 | 10,000 |
2012/08/06 | 473 | 475 | 473 | 475 | 4,000 |
2012/08/03 | 493 | 493 | 464 | 465 | 11,000 |
2012/08/02 | 487 | 487 | 484 | 486 | 9,000 |
2012/08/01 | 490 | 491 | 486 | 490 | 5,000 |
2012/07/31 | 496 | 496 | 494 | 495 | 21,000 |
2012/07/30 | 488 | 495 | 488 | 495 | 6,000 |
2012/07/27 | 495 | 495 | 487 | 487 | 6,000 |
2012/07/26 | 496 | 498 | 492 | 494 | 45,000 |
2012/07/25 | 494 | 500 | 488 | 500 | 29,000 |
2012/07/24 | 491 | 500 | 491 | 493 | 10,000 |
2012/07/23 | 499 | 499 | 492 | 492 | 19,000 |
2012/07/20 | 498 | 499 | 493 | 499 | 12,000 |
2012/07/19 | 490 | 502 | 490 | 502 | 5,000 |
2012/07/18 | 492 | 500 | 488 | 488 | 14,000 |
2012/07/17 | 493 | 496 | 490 | 493 | 8,000 |
2012/07/13 | 496 | 498 | 485 | 485 | 9,000 |
2012/07/12 | 499 | 500 | 475 | 495 | 126,000 |
2012/07/11 | 502 | 507 | 501 | 506 | 77,000 |
2012/07/10 | 501 | 509 | 501 | 502 | 51,000 |
2012/07/09 | 497 | 505 | 497 | 501 | 25,000 |
2012/07/06 | 502 | 504 | 499 | 502 | 37,000 |
2012/07/05 | 494 | 503 | 494 | 503 | 27,000 |
2012/07/04 | 495 | 499 | 493 | 494 | 8,000 |
2012/07/03 | 497 | 500 | 493 | 500 | 10,000 |
2012/07/02 | 493 | 511 | 493 | 495 | 12,000 |
2012/06/29 | 486 | 495 | 470 | 492 | 39,000 |
2012/06/28 | 475 | 487 | 475 | 486 | 15,000 |
2012/06/27 | 479 | 479 | 472 | 478 | 13,000 |
2012/06/26 | 458 | 473 | 458 | 465 | 64,000 |
2012/06/25 | 451 | 460 | 451 | 459 | 38,000 |
2012/06/22 | 450 | 450 | 446 | 446 | 10,000 |
2012/06/21 | 446 | 448 | 445 | 446 | 14,000 |
2012/06/20 | 455 | 455 | 443 | 445 | 88,000 |
2012/06/19 | 461 | 464 | 461 | 464 | 3,000 |
2012/06/18 | 465 | 466 | 458 | 463 | 10,000 |
2012/06/15 | 463 | 464 | 460 | 460 | 12,000 |
2012/06/14 | 465 | 465 | 463 | 463 | 7,000 |
2012/06/13 | 470 | 476 | 468 | 470 | 7,000 |
2012/06/12 | 476 | 476 | 465 | 472 | 50,000 |
2012/06/11 | 467 | 483 | 467 | 482 | 22,000 |
2012/06/08 | 460 | 463 | 455 | 460 | 48,000 |
2012/06/07 | 448 | 455 | 448 | 452 | 7,000 |
2012/06/06 | 423 | 440 | 423 | 440 | 10,000 |
2012/06/05 | 424 | 424 | 411 | 422 | 20,000 |
2012/06/04 | 424 | 425 | 417 | 421 | 13,000 |
2012/06/01 | 434 | 436 | 425 | 430 | 11,000 |
2012/05/31 | 432 | 435 | 428 | 435 | 34,000 |
2012/05/30 | 458 | 458 | 445 | 448 | 36,000 |
2012/05/29 | 454 | 463 | 453 | 461 | 11,000 |
2012/05/28 | 474 | 474 | 451 | 456 | 34,000 |
2012/05/25 | 468 | 480 | 468 | 480 | 15,000 |
2012/05/24 | 471 | 471 | 469 | 470 | 7,000 |
2012/05/23 | 472 | 480 | 470 | 471 | 24,000 |
2012/05/22 | 470 | 470 | 470 | 470 | 1,000 |
2012/05/21 | 460 | 467 | 460 | 467 | 16,000 |
2012/05/18 | 464 | 465 | 460 | 465 | 26,000 |
2012/05/17 | 463 | 465 | 462 | 465 | 9,000 |
2012/05/16 | 469 | 469 | 463 | 463 | 8,000 |
2012/05/15 | 465 | 469 | 465 | 469 | 24,000 |
2012/05/14 | 488 | 488 | 465 | 468 | 48,000 |
2012/05/11 | 491 | 495 | 488 | 488 | 26,000 |
2012/05/10 | 479 | 490 | 479 | 490 | 11,000 |
2012/05/09 | 485 | 485 | 480 | 483 | 18,000 |
2012/05/08 | 477 | 486 | 477 | 482 | 17,000 |
2012/05/07 | 484 | 484 | 470 | 472 | 14,000 |
2012/05/02 | 488 | 495 | 486 | 492 | 10,000 |
2012/05/01 | 499 | 499 | 487 | 496 | 9,000 |
2012/04/27 | 499 | 499 | 495 | 495 | 19,000 |
2012/04/26 | 499 | 499 | 491 | 499 | 30,000 |
2012/04/25 | 490 | 500 | 490 | 500 | 14,000 |
2012/04/24 | 495 | 495 | 488 | 488 | 7,000 |
2012/04/23 | 498 | 500 | 495 | 495 | 11,000 |
2012/04/20 | 498 | 499 | 497 | 497 | 6,000 |
2012/04/19 | 493 | 497 | 493 | 496 | 7,000 |
2012/04/18 | 485 | 498 | 485 | 498 | 12,000 |
2012/04/17 | 492 | 492 | 485 | 485 | 4,000 |
2012/04/16 | 482 | 496 | 482 | 488 | 18,000 |
2012/04/13 | 482 | 483 | 482 | 483 | 2,000 |
2012/04/12 | 494 | 494 | 483 | 483 | 46,000 |
2012/04/11 | 495 | 497 | 493 | 496 | 23,000 |
2012/04/10 | 494 | 499 | 494 | 495 | 19,000 |
2012/04/09 | 493 | 497 | 493 | 494 | 17,000 |
2012/04/06 | 490 | 492 | 490 | 492 | 10,000 |
2012/04/05 | 483 | 498 | 483 | 490 | 21,000 |
2012/04/04 | 500 | 501 | 496 | 501 | 9,000 |
2012/04/03 | 492 | 501 | 492 | 492 | 13,000 |
2012/04/02 | 507 | 507 | 499 | 500 | 16,000 |
2012/03/30 | 508 | 510 | 507 | 507 | 22,000 |
2012/03/29 | 510 | 510 | 503 | 507 | 29,000 |
2012/03/28 | 494 | 510 | 494 | 510 | 35,000 |
2012/03/27 | 493 | 515 | 493 | 510 | 55,000 |
2012/03/26 | 507 | 507 | 498 | 503 | 29,000 |
2012/03/23 | 481 | 507 | 481 | 504 | 52,000 |
2012/03/22 | 477 | 485 | 476 | 484 | 14,000 |
2012/03/21 | 484 | 495 | 476 | 476 | 40,000 |
2012/03/19 | 488 | 489 | 471 | 484 | 28,000 |
2012/03/16 | 490 | 498 | 482 | 489 | 30,000 |
2012/03/15 | 506 | 506 | 477 | 497 | 22,000 |
2012/03/14 | 510 | 510 | 500 | 500 | 30,000 |
2012/03/13 | 507 | 514 | 492 | 492 | 19,000 |
2012/03/12 | 517 | 517 | 510 | 514 | 40,000 |
2012/03/09 | 500 | 513 | 500 | 510 | 79,000 |
2012/03/08 | 494 | 505 | 494 | 497 | 27,000 |
2012/03/07 | 485 | 489 | 485 | 489 | 8,000 |
2012/03/06 | 488 | 490 | 484 | 485 | 10,000 |
2012/03/05 | 506 | 506 | 489 | 489 | 9,000 |
2012/03/02 | 493 | 510 | 493 | 502 | 27,000 |
2012/03/01 | 492 | 500 | 491 | 493 | 20,000 |
2012/02/29 | 499 | 499 | 488 | 488 | 17,000 |
2012/02/28 | 489 | 500 | 489 | 500 | 30,000 |
2012/02/27 | 489 | 494 | 489 | 494 | 23,000 |
2012/02/24 | 483 | 490 | 482 | 490 | 24,000 |
2012/02/23 | 483 | 486 | 483 | 483 | 14,000 |
2012/02/22 | 481 | 482 | 481 | 481 | 16,000 |
2012/02/21 | 482 | 482 | 477 | 477 | 4,000 |
2012/02/20 | 477 | 480 | 477 | 477 | 15,000 |
2012/02/17 | 478 | 483 | 478 | 483 | 7,000 |
2012/02/16 | 480 | 482 | 477 | 477 | 6,000 |
2012/02/15 | 480 | 486 | 475 | 483 | 13,000 |
2012/02/14 | 486 | 486 | 477 | 484 | 6,000 |
2012/02/13 | 484 | 487 | 484 | 487 | 45,000 |
2012/02/10 | 482 | 484 | 476 | 484 | 29,000 |
2012/02/09 | 480 | 482 | 475 | 481 | 29,000 |
2012/02/08 | 472 | 480 | 469 | 480 | 21,000 |
2012/02/07 | 468 | 468 | 468 | 468 | 5,000 |
2012/02/06 | 463 | 471 | 457 | 467 | 18,000 |
2012/02/03 | 470 | 472 | 466 | 466 | 6,000 |
2012/02/02 | 470 | 477 | 470 | 477 | 8,000 |
2012/02/01 | 471 | 473 | 471 | 473 | 3,000 |
2012/01/31 | 474 | 477 | 470 | 470 | 15,000 |
2012/01/30 | 474 | 475 | 474 | 475 | 6,000 |
2012/01/27 | 474 | 476 | 470 | 471 | 5,000 |
2012/01/26 | 479 | 481 | 473 | 474 | 25,000 |
2012/01/25 | 478 | 484 | 478 | 484 | 20,000 |
2012/01/24 | 484 | 484 | 475 | 478 | 9,000 |
2012/01/23 | 468 | 481 | 468 | 481 | 7,000 |
2012/01/20 | 466 | 474 | 466 | 474 | 12,000 |
2012/01/19 | 472 | 473 | 465 | 466 | 16,000 |
2012/01/18 | 467 | 475 | 467 | 475 | 4,000 |
2012/01/17 | 470 | 470 | 470 | 470 | 2,000 |
2012/01/16 | 463 | 470 | 463 | 470 | 4,000 |
2012/01/13 | 477 | 479 | 475 | 479 | 7,000 |
2012/01/12 | 488 | 488 | 477 | 477 | 41,000 |
2012/01/11 | 491 | 493 | 490 | 493 | 38,000 |
2012/01/10 | 484 | 491 | 484 | 491 | 16,000 |
2012/01/06 | 477 | 484 | 477 | 479 | 10,000 |
2012/01/05 | 480 | 482 | 477 | 477 | 6,000 |
2012/01/04 | 478 | 480 | 478 | 480 | 12,000 |