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 |
---|---|---|---|---|---|
2013/12/30 | 614 | 620 | 605 | 611 | 48,000 |
2013/12/27 | 592 | 629 | 581 | 610 | 129,000 |
2013/12/26 | 587 | 592 | 582 | 587 | 93,000 |
2013/12/25 | 584 | 587 | 580 | 587 | 117,000 |
2013/12/24 | 578 | 583 | 566 | 581 | 94,000 |
2013/12/20 | 584 | 584 | 571 | 578 | 36,000 |
2013/12/19 | 584 | 586 | 578 | 585 | 80,000 |
2013/12/18 | 576 | 584 | 568 | 583 | 62,000 |
2013/12/17 | 571 | 576 | 563 | 576 | 24,000 |
2013/12/16 | 573 | 573 | 569 | 570 | 20,000 |
2013/12/13 | 580 | 580 | 575 | 576 | 130,000 |
2013/12/12 | 564 | 572 | 562 | 572 | 188,000 |
2013/12/11 | 550 | 565 | 549 | 565 | 121,000 |
2013/12/10 | 551 | 553 | 550 | 550 | 30,000 |
2013/12/09 | 550 | 551 | 545 | 549 | 43,000 |
2013/12/06 | 541 | 547 | 540 | 542 | 23,000 |
2013/12/05 | 540 | 543 | 540 | 540 | 18,000 |
2013/12/04 | 550 | 550 | 540 | 540 | 23,000 |
2013/12/03 | 550 | 551 | 546 | 547 | 14,000 |
2013/12/02 | 548 | 554 | 546 | 552 | 25,000 |
2013/11/29 | 556 | 558 | 551 | 551 | 31,000 |
2013/11/28 | 557 | 564 | 537 | 554 | 42,000 |
2013/11/27 | 560 | 560 | 553 | 559 | 41,000 |
2013/11/26 | 559 | 569 | 552 | 569 | 73,000 |
2013/11/25 | 567 | 571 | 564 | 567 | 46,000 |
2013/11/22 | 555 | 565 | 555 | 559 | 35,000 |
2013/11/21 | 561 | 562 | 556 | 561 | 24,000 |
2013/11/20 | 551 | 559 | 550 | 559 | 20,000 |
2013/11/19 | 557 | 564 | 551 | 554 | 61,000 |
2013/11/18 | 559 | 559 | 556 | 558 | 23,000 |
2013/11/15 | 553 | 559 | 553 | 556 | 36,000 |
2013/11/14 | 556 | 557 | 542 | 555 | 77,000 |
2013/11/13 | 541 | 546 | 541 | 546 | 13,000 |
2013/11/12 | 546 | 550 | 542 | 550 | 66,000 |
2013/11/11 | 549 | 550 | 543 | 547 | 73,000 |
2013/11/08 | 547 | 552 | 547 | 548 | 53,000 |
2013/11/07 | 549 | 549 | 537 | 544 | 54,000 |
2013/11/06 | 540 | 546 | 540 | 546 | 13,000 |
2013/11/05 | 541 | 541 | 537 | 540 | 9,000 |
2013/11/01 | 542 | 542 | 540 | 541 | 29,000 |
2013/10/31 | 545 | 549 | 545 | 546 | 27,000 |
2013/10/30 | 536 | 548 | 536 | 547 | 26,000 |
2013/10/29 | 542 | 542 | 533 | 538 | 20,000 |
2013/10/28 | 537 | 540 | 537 | 540 | 27,000 |
2013/10/25 | 536 | 537 | 527 | 537 | 42,000 |
2013/10/24 | 538 | 538 | 528 | 537 | 11,000 |
2013/10/23 | 533 | 534 | 530 | 532 | 27,000 |
2013/10/22 | 528 | 533 | 527 | 533 | 24,000 |
2013/10/21 | 526 | 528 | 523 | 528 | 15,000 |
2013/10/18 | 536 | 536 | 528 | 528 | 8,000 |
2013/10/17 | 536 | 536 | 526 | 536 | 20,000 |
2013/10/16 | 538 | 540 | 530 | 536 | 20,000 |
2013/10/15 | 548 | 548 | 543 | 544 | 63,000 |
2013/10/11 | 539 | 544 | 538 | 541 | 69,000 |
2013/10/10 | 521 | 538 | 521 | 533 | 92,000 |
2013/10/09 | 507 | 513 | 506 | 513 | 13,000 |
2013/10/08 | 513 | 513 | 508 | 511 | 9,000 |
2013/10/07 | 517 | 517 | 510 | 512 | 18,000 |
2013/10/04 | 523 | 523 | 517 | 517 | 20,000 |
2013/10/03 | 521 | 527 | 520 | 521 | 30,000 |
2013/10/02 | 519 | 524 | 518 | 521 | 36,000 |
2013/10/01 | 519 | 524 | 518 | 524 | 24,000 |
2013/09/30 | 533 | 534 | 520 | 529 | 17,000 |
2013/09/27 | 538 | 543 | 538 | 539 | 36,000 |
2013/09/26 | 536 | 536 | 528 | 536 | 25,000 |
2013/09/25 | 531 | 537 | 531 | 536 | 22,000 |
2013/09/24 | 529 | 531 | 529 | 530 | 33,000 |
2013/09/20 | 527 | 533 | 509 | 530 | 32,000 |
2013/09/19 | 537 | 537 | 528 | 534 | 21,000 |
2013/09/18 | 538 | 540 | 535 | 537 | 24,000 |
2013/09/17 | 531 | 538 | 531 | 534 | 11,000 |
2013/09/13 | 530 | 540 | 529 | 531 | 94,000 |
2013/09/12 | 514 | 521 | 509 | 521 | 130,000 |
2013/09/11 | 528 | 529 | 525 | 528 | 21,000 |
2013/09/10 | 524 | 525 | 519 | 525 | 23,000 |
2013/09/09 | 521 | 522 | 514 | 519 | 27,000 |
2013/09/06 | 510 | 512 | 506 | 512 | 19,000 |
2013/09/05 | 508 | 510 | 507 | 510 | 9,000 |
2013/09/04 | 512 | 512 | 508 | 512 | 17,000 |
2013/09/03 | 514 | 514 | 510 | 513 | 12,000 |
2013/09/02 | 515 | 515 | 510 | 514 | 18,000 |
2013/08/30 | 531 | 531 | 515 | 519 | 43,000 |
2013/08/29 | 530 | 532 | 523 | 531 | 10,000 |
2013/08/28 | 530 | 530 | 526 | 526 | 17,000 |
2013/08/27 | 527 | 533 | 527 | 529 | 15,000 |
2013/08/26 | 528 | 534 | 524 | 528 | 25,000 |
2013/08/23 | 524 | 535 | 524 | 528 | 28,000 |
2013/08/22 | 525 | 531 | 524 | 524 | 22,000 |
2013/08/21 | 545 | 550 | 520 | 520 | 22,000 |
2013/08/20 | 542 | 561 | 542 | 554 | 67,000 |
2013/08/16 | 527 | 539 | 527 | 535 | 25,000 |
2013/08/15 | 531 | 531 | 531 | 531 | 5,000 |
2013/08/14 | 528 | 537 | 528 | 537 | 9,000 |
2013/08/13 | 529 | 530 | 529 | 530 | 7,000 |
2013/08/12 | 527 | 539 | 525 | 539 | 40,000 |
2013/08/09 | 534 | 534 | 522 | 527 | 44,000 |
2013/08/08 | 538 | 541 | 527 | 527 | 31,000 |
2013/08/07 | 537 | 539 | 533 | 533 | 18,000 |
2013/08/06 | 544 | 548 | 534 | 534 | 14,000 |
2013/08/05 | 559 | 559 | 550 | 554 | 9,000 |
2013/08/02 | 532 | 549 | 532 | 549 | 20,000 |
2013/08/01 | 537 | 537 | 530 | 534 | 15,000 |
2013/07/31 | 531 | 539 | 529 | 529 | 27,000 |
2013/07/30 | 536 | 549 | 520 | 528 | 46,000 |
2013/07/29 | 558 | 558 | 534 | 538 | 22,000 |
2013/07/26 | 574 | 574 | 565 | 566 | 54,000 |
2013/07/25 | 570 | 576 | 569 | 574 | 31,000 |
2013/07/24 | 570 | 577 | 566 | 569 | 24,000 |
2013/07/23 | 569 | 578 | 566 | 578 | 32,000 |
2013/07/22 | 571 | 572 | 562 | 569 | 15,000 |
2013/07/19 | 565 | 571 | 550 | 567 | 37,000 |
2013/07/18 | 575 | 575 | 560 | 565 | 9,000 |
2013/07/17 | 574 | 579 | 573 | 573 | 27,000 |
2013/07/16 | 584 | 584 | 565 | 577 | 25,000 |
2013/07/12 | 586 | 588 | 586 | 588 | 117,000 |
2013/07/11 | 578 | 586 | 577 | 584 | 81,000 |
2013/07/10 | 575 | 580 | 574 | 577 | 33,000 |
2013/07/09 | 570 | 574 | 567 | 571 | 50,000 |
2013/07/08 | 570 | 570 | 565 | 565 | 28,000 |
2013/07/05 | 574 | 574 | 566 | 569 | 22,000 |
2013/07/04 | 567 | 570 | 564 | 565 | 15,000 |
2013/07/03 | 570 | 570 | 563 | 564 | 31,000 |
2013/07/02 | 570 | 570 | 560 | 565 | 12,000 |
2013/07/01 | 571 | 571 | 560 | 565 | 38,000 |
2013/06/28 | 556 | 570 | 556 | 570 | 48,000 |
2013/06/27 | 553 | 555 | 550 | 555 | 34,000 |
2013/06/26 | 550 | 552 | 546 | 549 | 106,000 |
2013/06/25 | 536 | 542 | 528 | 542 | 57,000 |
2013/06/24 | 535 | 536 | 528 | 531 | 16,000 |
2013/06/21 | 520 | 535 | 515 | 535 | 81,000 |
2013/06/20 | 515 | 524 | 506 | 524 | 25,000 |
2013/06/19 | 515 | 520 | 512 | 515 | 17,000 |
2013/06/18 | 516 | 516 | 507 | 510 | 21,000 |
2013/06/17 | 498 | 507 | 489 | 507 | 35,000 |
2013/06/14 | 500 | 502 | 490 | 490 | 112,000 |
2013/06/13 | 498 | 499 | 487 | 497 | 30,000 |
2013/06/12 | 498 | 498 | 493 | 498 | 54,000 |
2013/06/11 | 497 | 502 | 492 | 502 | 38,000 |
2013/06/10 | 487 | 494 | 482 | 493 | 33,000 |
2013/06/07 | 467 | 477 | 467 | 471 | 59,000 |
2013/06/06 | 489 | 489 | 472 | 479 | 100,000 |
2013/06/05 | 505 | 505 | 490 | 495 | 63,000 |
2013/06/04 | 510 | 517 | 507 | 510 | 47,000 |
2013/06/03 | 511 | 519 | 503 | 510 | 37,000 |
2013/05/31 | 528 | 532 | 511 | 524 | 60,000 |
2013/05/30 | 524 | 524 | 512 | 523 | 80,000 |
2013/05/29 | 538 | 538 | 520 | 520 | 36,000 |
2013/05/28 | 527 | 533 | 524 | 529 | 32,000 |
2013/05/27 | 540 | 540 | 515 | 524 | 56,000 |
2013/05/24 | 552 | 563 | 540 | 546 | 68,000 |
2013/05/23 | 589 | 590 | 550 | 550 | 83,000 |
2013/05/22 | 584 | 600 | 583 | 596 | 35,000 |
2013/05/21 | 572 | 588 | 572 | 582 | 69,000 |
2013/05/20 | 564 | 579 | 563 | 571 | 49,000 |
2013/05/17 | 557 | 564 | 552 | 564 | 31,000 |
2013/05/16 | 552 | 557 | 540 | 550 | 51,000 |
2013/05/15 | 565 | 565 | 557 | 562 | 38,000 |
2013/05/14 | 567 | 567 | 550 | 557 | 71,000 |
2013/05/13 | 571 | 575 | 563 | 568 | 49,000 |
2013/05/10 | 570 | 577 | 555 | 566 | 70,000 |
2013/05/09 | 567 | 567 | 560 | 563 | 20,000 |
2013/05/08 | 558 | 567 | 553 | 560 | 41,000 |
2013/05/07 | 551 | 554 | 546 | 550 | 12,000 |
2013/05/02 | 542 | 544 | 540 | 542 | 14,000 |
2013/05/01 | 542 | 542 | 536 | 537 | 9,000 |
2013/04/30 | 549 | 549 | 531 | 532 | 33,000 |
2013/04/26 | 548 | 548 | 537 | 540 | 47,000 |
2013/04/25 | 536 | 545 | 536 | 544 | 37,000 |
2013/04/24 | 532 | 536 | 532 | 536 | 25,000 |
2013/04/23 | 524 | 535 | 518 | 524 | 26,000 |
2013/04/22 | 521 | 534 | 520 | 523 | 21,000 |
2013/04/19 | 516 | 526 | 512 | 513 | 26,000 |
2013/04/18 | 522 | 530 | 511 | 514 | 42,000 |
2013/04/17 | 521 | 531 | 520 | 526 | 28,000 |
2013/04/16 | 530 | 530 | 521 | 521 | 41,000 |
2013/04/15 | 531 | 540 | 531 | 536 | 29,000 |
2013/04/12 | 529 | 538 | 526 | 530 | 76,000 |
2013/04/11 | 526 | 531 | 525 | 530 | 30,000 |
2013/04/10 | 524 | 526 | 519 | 520 | 33,000 |
2013/04/09 | 529 | 529 | 518 | 521 | 48,000 |
2013/04/08 | 518 | 526 | 518 | 525 | 33,000 |
2013/04/05 | 509 | 523 | 505 | 518 | 46,000 |
2013/04/04 | 498 | 506 | 492 | 504 | 48,000 |
2013/04/03 | 494 | 500 | 486 | 500 | 19,000 |
2013/04/02 | 495 | 495 | 476 | 488 | 28,000 |
2013/04/01 | 520 | 520 | 499 | 499 | 31,000 |
2013/03/29 | 541 | 541 | 528 | 530 | 43,000 |
2013/03/28 | 527 | 540 | 525 | 531 | 34,000 |
2013/03/27 | 517 | 533 | 517 | 528 | 39,000 |
2013/03/26 | 518 | 520 | 515 | 517 | 51,000 |
2013/03/25 | 518 | 525 | 516 | 522 | 53,000 |
2013/03/22 | 519 | 524 | 515 | 515 | 21,000 |
2013/03/21 | 509 | 530 | 509 | 527 | 49,000 |
2013/03/19 | 496 | 516 | 495 | 509 | 55,000 |
2013/03/18 | 502 | 502 | 493 | 495 | 34,000 |
2013/03/15 | 496 | 501 | 495 | 497 | 80,000 |
2013/03/14 | 503 | 503 | 492 | 495 | 55,000 |
2013/03/13 | 509 | 513 | 502 | 503 | 26,000 |
2013/03/12 | 530 | 530 | 514 | 514 | 66,000 |
2013/03/11 | 510 | 528 | 510 | 523 | 106,000 |
2013/03/08 | 501 | 507 | 501 | 506 | 95,000 |
2013/03/07 | 502 | 504 | 501 | 504 | 21,000 |
2013/03/06 | 503 | 505 | 500 | 501 | 21,000 |
2013/03/05 | 498 | 498 | 492 | 498 | 19,000 |
2013/03/04 | 502 | 507 | 499 | 499 | 34,000 |
2013/03/01 | 505 | 505 | 493 | 502 | 29,000 |
2013/02/28 | 495 | 513 | 493 | 513 | 50,000 |
2013/02/27 | 497 | 497 | 495 | 495 | 16,000 |
2013/02/26 | 491 | 505 | 490 | 500 | 34,000 |
2013/02/25 | 502 | 507 | 500 | 501 | 27,000 |
2013/02/22 | 498 | 502 | 491 | 502 | 20,000 |
2013/02/21 | 507 | 512 | 496 | 500 | 30,000 |
2013/02/20 | 504 | 511 | 504 | 507 | 11,000 |
2013/02/19 | 506 | 508 | 505 | 506 | 21,000 |
2013/02/18 | 499 | 505 | 498 | 498 | 16,000 |
2013/02/15 | 496 | 500 | 486 | 498 | 29,000 |
2013/02/14 | 503 | 505 | 490 | 492 | 22,000 |
2013/02/13 | 516 | 516 | 501 | 503 | 20,000 |
2013/02/12 | 519 | 519 | 515 | 517 | 48,000 |
2013/02/08 | 512 | 518 | 512 | 516 | 40,000 |
2013/02/07 | 516 | 519 | 515 | 516 | 29,000 |
2013/02/06 | 514 | 517 | 514 | 515 | 30,000 |
2013/02/05 | 506 | 511 | 505 | 505 | 31,000 |
2013/02/04 | 510 | 514 | 510 | 512 | 31,000 |
2013/02/01 | 500 | 511 | 500 | 510 | 30,000 |
2013/01/31 | 513 | 513 | 502 | 505 | 42,000 |
2013/01/30 | 513 | 516 | 513 | 515 | 32,000 |
2013/01/29 | 513 | 515 | 511 | 515 | 21,000 |
2013/01/28 | 512 | 515 | 509 | 513 | 49,000 |
2013/01/25 | 512 | 515 | 510 | 515 | 75,000 |
2013/01/24 | 509 | 511 | 505 | 511 | 49,000 |
2013/01/23 | 509 | 511 | 507 | 509 | 53,000 |
2013/01/22 | 507 | 508 | 501 | 507 | 48,000 |
2013/01/21 | 508 | 508 | 504 | 507 | 33,000 |
2013/01/18 | 504 | 509 | 504 | 508 | 38,000 |
2013/01/17 | 501 | 504 | 494 | 503 | 64,000 |
2013/01/16 | 500 | 503 | 500 | 501 | 38,000 |
2013/01/15 | 496 | 503 | 496 | 501 | 80,000 |
2013/01/11 | 485 | 496 | 485 | 496 | 62,000 |
2013/01/10 | 476 | 480 | 473 | 480 | 68,000 |
2013/01/09 | 469 | 473 | 469 | 470 | 27,000 |
2013/01/08 | 475 | 475 | 463 | 467 | 36,000 |
2013/01/07 | 479 | 479 | 472 | 473 | 19,000 |
2013/01/04 | 479 | 482 | 466 | 473 | 49,000 |