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 |
---|---|---|---|---|---|
2014/12/30 | 589 | 591 | 582 | 582 | 20,000 |
2014/12/29 | 585 | 585 | 576 | 583 | 22,000 |
2014/12/26 | 580 | 585 | 580 | 585 | 73,000 |
2014/12/25 | 578 | 586 | 576 | 585 | 58,000 |
2014/12/24 | 579 | 579 | 576 | 577 | 18,000 |
2014/12/22 | 572 | 572 | 569 | 572 | 33,000 |
2014/12/19 | 570 | 575 | 567 | 574 | 26,000 |
2014/12/18 | 567 | 575 | 567 | 568 | 22,000 |
2014/12/17 | 555 | 566 | 555 | 561 | 32,000 |
2014/12/16 | 567 | 567 | 561 | 563 | 31,000 |
2014/12/15 | 579 | 589 | 579 | 580 | 26,000 |
2014/12/12 | 587 | 588 | 584 | 584 | 130,000 |
2014/12/11 | 573 | 585 | 573 | 583 | 58,000 |
2014/12/10 | 582 | 582 | 574 | 576 | 49,000 |
2014/12/09 | 574 | 584 | 574 | 582 | 10,000 |
2014/12/08 | 583 | 590 | 576 | 577 | 79,000 |
2014/12/05 | 583 | 583 | 579 | 583 | 19,000 |
2014/12/04 | 574 | 583 | 574 | 583 | 41,000 |
2014/12/03 | 574 | 576 | 572 | 574 | 27,000 |
2014/12/02 | 567 | 577 | 566 | 577 | 27,000 |
2014/12/01 | 572 | 578 | 571 | 573 | 21,000 |
2014/11/28 | 574 | 580 | 572 | 573 | 35,000 |
2014/11/27 | 572 | 578 | 569 | 574 | 43,000 |
2014/11/26 | 574 | 576 | 572 | 573 | 44,000 |
2014/11/25 | 582 | 583 | 576 | 579 | 45,000 |
2014/11/21 | 581 | 584 | 579 | 581 | 25,000 |
2014/11/20 | 582 | 589 | 582 | 586 | 20,000 |
2014/11/19 | 590 | 590 | 578 | 584 | 13,000 |
2014/11/18 | 588 | 591 | 585 | 590 | 34,000 |
2014/11/17 | 583 | 587 | 577 | 584 | 16,000 |
2014/11/14 | 595 | 595 | 575 | 584 | 81,000 |
2014/11/13 | 583 | 593 | 583 | 592 | 10,000 |
2014/11/12 | 590 | 594 | 584 | 590 | 61,000 |
2014/11/11 | 598 | 599 | 592 | 594 | 48,000 |
2014/11/10 | 589 | 598 | 589 | 598 | 26,000 |
2014/11/07 | 593 | 593 | 584 | 587 | 35,000 |
2014/11/06 | 596 | 596 | 587 | 588 | 24,000 |
2014/11/05 | 589 | 599 | 576 | 597 | 42,000 |
2014/11/04 | 597 | 597 | 575 | 588 | 62,000 |
2014/10/31 | 581 | 600 | 581 | 597 | 57,000 |
2014/10/30 | 577 | 585 | 575 | 581 | 35,000 |
2014/10/29 | 574 | 578 | 572 | 578 | 23,000 |
2014/10/28 | 567 | 567 | 561 | 564 | 7,000 |
2014/10/27 | 567 | 579 | 558 | 567 | 22,000 |
2014/10/24 | 556 | 563 | 553 | 562 | 39,000 |
2014/10/23 | 555 | 560 | 546 | 553 | 23,000 |
2014/10/22 | 567 | 567 | 553 | 554 | 7,000 |
2014/10/21 | 546 | 556 | 546 | 547 | 27,000 |
2014/10/20 | 539 | 555 | 535 | 553 | 41,000 |
2014/10/17 | 551 | 556 | 540 | 541 | 54,000 |
2014/10/16 | 549 | 555 | 549 | 553 | 12,000 |
2014/10/15 | 570 | 570 | 547 | 557 | 64,000 |
2014/10/14 | 559 | 563 | 549 | 563 | 76,000 |
2014/10/10 | 564 | 567 | 560 | 565 | 42,000 |
2014/10/09 | 582 | 582 | 564 | 574 | 39,000 |
2014/10/08 | 578 | 582 | 570 | 576 | 24,000 |
2014/10/07 | 594 | 596 | 588 | 588 | 39,000 |
2014/10/06 | 592 | 596 | 592 | 595 | 17,000 |
2014/10/03 | 589 | 592 | 588 | 592 | 17,000 |
2014/10/02 | 592 | 595 | 591 | 591 | 49,000 |
2014/10/01 | 588 | 603 | 588 | 600 | 42,000 |
2014/09/30 | 591 | 594 | 591 | 592 | 44,000 |
2014/09/29 | 589 | 593 | 589 | 593 | 9,000 |
2014/09/26 | 578 | 592 | 578 | 588 | 43,000 |
2014/09/25 | 594 | 605 | 594 | 605 | 28,000 |
2014/09/24 | 593 | 594 | 588 | 591 | 13,000 |
2014/09/22 | 590 | 594 | 590 | 594 | 3,000 |
2014/09/19 | 593 | 605 | 593 | 600 | 80,000 |
2014/09/18 | 594 | 597 | 594 | 596 | 15,000 |
2014/09/17 | 593 | 596 | 593 | 594 | 9,000 |
2014/09/16 | 590 | 597 | 582 | 593 | 30,000 |
2014/09/12 | 610 | 610 | 603 | 603 | 79,000 |
2014/09/11 | 607 | 608 | 605 | 605 | 36,000 |
2014/09/10 | 601 | 604 | 601 | 602 | 18,000 |
2014/09/09 | 596 | 600 | 594 | 600 | 13,000 |
2014/09/08 | 595 | 600 | 594 | 594 | 19,000 |
2014/09/05 | 590 | 591 | 587 | 590 | 9,000 |
2014/09/04 | 586 | 594 | 585 | 587 | 13,000 |
2014/09/03 | 594 | 594 | 590 | 591 | 20,000 |
2014/09/02 | 585 | 592 | 581 | 592 | 8,000 |
2014/09/01 | 582 | 593 | 582 | 585 | 5,000 |
2014/08/29 | 582 | 588 | 580 | 585 | 27,000 |
2014/08/28 | 572 | 581 | 572 | 577 | 7,000 |
2014/08/27 | 585 | 585 | 571 | 572 | 11,000 |
2014/08/26 | 574 | 583 | 574 | 581 | 18,000 |
2014/08/25 | 579 | 580 | 573 | 580 | 13,000 |
2014/08/22 | 570 | 576 | 570 | 573 | 23,000 |
2014/08/21 | 566 | 570 | 564 | 569 | 28,000 |
2014/08/20 | 572 | 572 | 565 | 568 | 19,000 |
2014/08/19 | 580 | 580 | 570 | 574 | 44,000 |
2014/08/18 | 584 | 585 | 577 | 577 | 8,000 |
2014/08/15 | 585 | 585 | 578 | 584 | 11,000 |
2014/08/14 | 582 | 582 | 582 | 582 | 1,000 |
2014/08/13 | 590 | 590 | 575 | 581 | 13,000 |
2014/08/12 | 585 | 587 | 585 | 586 | 38,000 |
2014/08/11 | 581 | 589 | 581 | 587 | 38,000 |
2014/08/08 | 584 | 600 | 579 | 579 | 28,000 |
2014/08/07 | 574 | 582 | 574 | 577 | 23,000 |
2014/08/06 | 598 | 600 | 581 | 581 | 23,000 |
2014/08/05 | 603 | 603 | 595 | 598 | 14,000 |
2014/08/04 | 592 | 601 | 582 | 597 | 24,000 |
2014/08/01 | 603 | 610 | 602 | 607 | 7,000 |
2014/07/31 | 613 | 617 | 613 | 613 | 30,000 |
2014/07/30 | 610 | 617 | 610 | 613 | 40,000 |
2014/07/29 | 601 | 617 | 601 | 615 | 28,000 |
2014/07/28 | 606 | 610 | 606 | 608 | 48,000 |
2014/07/25 | 595 | 603 | 594 | 603 | 56,000 |
2014/07/24 | 591 | 599 | 590 | 595 | 36,000 |
2014/07/23 | 593 | 593 | 590 | 591 | 10,000 |
2014/07/22 | 592 | 600 | 592 | 593 | 11,000 |
2014/07/18 | 593 | 593 | 587 | 592 | 17,000 |
2014/07/17 | 600 | 600 | 593 | 593 | 10,000 |
2014/07/16 | 599 | 604 | 598 | 602 | 21,000 |
2014/07/15 | 594 | 604 | 594 | 599 | 22,000 |
2014/07/14 | 598 | 598 | 590 | 594 | 119,000 |
2014/07/11 | 602 | 612 | 601 | 608 | 49,000 |
2014/07/10 | 608 | 610 | 604 | 604 | 38,000 |
2014/07/09 | 610 | 612 | 596 | 600 | 24,000 |
2014/07/08 | 616 | 616 | 601 | 605 | 66,000 |
2014/07/07 | 613 | 617 | 611 | 617 | 29,000 |
2014/07/04 | 607 | 613 | 607 | 611 | 17,000 |
2014/07/03 | 610 | 610 | 605 | 607 | 11,000 |
2014/07/02 | 612 | 612 | 600 | 605 | 21,000 |
2014/07/01 | 605 | 609 | 602 | 604 | 37,000 |
2014/06/30 | 598 | 610 | 598 | 610 | 33,000 |
2014/06/27 | 598 | 601 | 595 | 598 | 42,000 |
2014/06/26 | 600 | 600 | 592 | 598 | 49,000 |
2014/06/25 | 592 | 600 | 592 | 600 | 42,000 |
2014/06/24 | 582 | 597 | 582 | 592 | 26,000 |
2014/06/23 | 590 | 594 | 583 | 586 | 52,000 |
2014/06/20 | 590 | 597 | 589 | 591 | 39,000 |
2014/06/19 | 579 | 590 | 579 | 590 | 28,000 |
2014/06/18 | 580 | 583 | 579 | 583 | 15,000 |
2014/06/17 | 583 | 583 | 575 | 579 | 25,000 |
2014/06/16 | 585 | 585 | 580 | 584 | 23,000 |
2014/06/13 | 573 | 585 | 573 | 584 | 64,000 |
2014/06/12 | 580 | 585 | 580 | 583 | 65,000 |
2014/06/11 | 578 | 583 | 578 | 580 | 65,000 |
2014/06/10 | 573 | 578 | 573 | 575 | 31,000 |
2014/06/09 | 575 | 575 | 570 | 572 | 12,000 |
2014/06/06 | 567 | 575 | 567 | 575 | 30,000 |
2014/06/05 | 568 | 568 | 568 | 568 | 5,000 |
2014/06/04 | 562 | 568 | 562 | 568 | 15,000 |
2014/06/03 | 565 | 568 | 561 | 566 | 55,000 |
2014/06/02 | 568 | 570 | 565 | 570 | 20,000 |
2014/05/30 | 566 | 568 | 564 | 567 | 29,000 |
2014/05/29 | 550 | 563 | 540 | 563 | 9,000 |
2014/05/28 | 554 | 561 | 552 | 557 | 21,000 |
2014/05/27 | 565 | 565 | 556 | 563 | 13,000 |
2014/05/26 | 573 | 573 | 565 | 568 | 16,000 |
2014/05/23 | 554 | 565 | 551 | 563 | 34,000 |
2014/05/22 | 549 | 549 | 544 | 544 | 13,000 |
2014/05/21 | 534 | 539 | 534 | 539 | 16,000 |
2014/05/20 | 545 | 545 | 534 | 534 | 20,000 |
2014/05/19 | 533 | 538 | 533 | 535 | 9,000 |
2014/05/16 | 539 | 549 | 534 | 536 | 56,000 |
2014/05/15 | 536 | 536 | 531 | 533 | 8,000 |
2014/05/14 | 543 | 546 | 541 | 546 | 27,000 |
2014/05/13 | 540 | 543 | 537 | 543 | 39,000 |
2014/05/12 | 547 | 551 | 545 | 547 | 61,000 |
2014/05/09 | 535 | 540 | 535 | 540 | 24,000 |
2014/05/08 | 530 | 535 | 528 | 531 | 53,000 |
2014/05/07 | 523 | 525 | 521 | 521 | 31,000 |
2014/05/02 | 530 | 530 | 529 | 530 | 5,000 |
2014/05/01 | 538 | 540 | 530 | 532 | 23,000 |
2014/04/30 | 540 | 540 | 526 | 526 | 17,000 |
2014/04/28 | 532 | 534 | 531 | 532 | 51,000 |
2014/04/25 | 525 | 536 | 525 | 533 | 37,000 |
2014/04/24 | 522 | 531 | 520 | 525 | 34,000 |
2014/04/23 | 515 | 516 | 513 | 515 | 14,000 |
2014/04/22 | 517 | 520 | 516 | 516 | 21,000 |
2014/04/21 | 523 | 525 | 513 | 520 | 53,000 |
2014/04/18 | 526 | 527 | 526 | 527 | 6,000 |
2014/04/17 | 527 | 530 | 526 | 526 | 26,000 |
2014/04/16 | 526 | 528 | 524 | 526 | 19,000 |
2014/04/15 | 519 | 529 | 519 | 526 | 45,000 |
2014/04/14 | 511 | 518 | 511 | 515 | 56,000 |
2014/04/11 | 521 | 523 | 517 | 518 | 44,000 |
2014/04/10 | 535 | 535 | 522 | 526 | 48,000 |
2014/04/09 | 525 | 529 | 522 | 524 | 94,000 |
2014/04/08 | 540 | 540 | 524 | 525 | 43,000 |
2014/04/07 | 541 | 544 | 541 | 544 | 8,000 |
2014/04/04 | 560 | 560 | 546 | 550 | 24,000 |
2014/04/03 | 567 | 568 | 557 | 565 | 21,000 |
2014/04/02 | 571 | 571 | 560 | 567 | 59,000 |
2014/04/01 | 576 | 581 | 561 | 581 | 33,000 |
2014/03/31 | 577 | 577 | 563 | 570 | 49,000 |
2014/03/28 | 570 | 571 | 565 | 570 | 33,000 |
2014/03/27 | 553 | 575 | 553 | 573 | 27,000 |
2014/03/26 | 560 | 570 | 549 | 561 | 58,000 |
2014/03/25 | 539 | 560 | 535 | 556 | 50,000 |
2014/03/24 | 553 | 564 | 539 | 539 | 30,000 |
2014/03/20 | 559 | 562 | 553 | 558 | 30,000 |
2014/03/19 | 555 | 571 | 555 | 559 | 8,000 |
2014/03/18 | 554 | 557 | 524 | 555 | 40,000 |
2014/03/17 | 555 | 558 | 551 | 552 | 39,000 |
2014/03/14 | 556 | 562 | 551 | 555 | 112,000 |
2014/03/13 | 572 | 578 | 569 | 576 | 28,000 |
2014/03/12 | 584 | 584 | 578 | 580 | 55,000 |
2014/03/11 | 588 | 593 | 588 | 593 | 34,000 |
2014/03/10 | 593 | 593 | 587 | 590 | 19,000 |
2014/03/07 | 586 | 593 | 586 | 593 | 19,000 |
2014/03/06 | 578 | 587 | 576 | 586 | 37,000 |
2014/03/05 | 582 | 582 | 578 | 578 | 6,000 |
2014/03/04 | 570 | 582 | 570 | 582 | 15,000 |
2014/03/03 | 575 | 581 | 575 | 580 | 43,000 |
2014/02/28 | 583 | 586 | 578 | 585 | 36,000 |
2014/02/27 | 584 | 584 | 583 | 583 | 11,000 |
2014/02/26 | 588 | 588 | 581 | 581 | 17,000 |
2014/02/25 | 577 | 592 | 574 | 588 | 38,000 |
2014/02/24 | 578 | 578 | 561 | 567 | 17,000 |
2014/02/21 | 565 | 581 | 565 | 581 | 16,000 |
2014/02/20 | 575 | 575 | 555 | 555 | 13,000 |
2014/02/19 | 566 | 576 | 564 | 570 | 15,000 |
2014/02/18 | 553 | 584 | 553 | 575 | 37,000 |
2014/02/17 | 572 | 572 | 561 | 561 | 7,000 |
2014/02/14 | 554 | 562 | 554 | 562 | 28,000 |
2014/02/13 | 583 | 583 | 570 | 574 | 12,000 |
2014/02/12 | 582 | 585 | 581 | 584 | 50,000 |
2014/02/10 | 565 | 570 | 558 | 568 | 19,000 |
2014/02/07 | 541 | 554 | 541 | 551 | 27,000 |
2014/02/06 | 542 | 543 | 533 | 535 | 30,000 |
2014/02/05 | 539 | 549 | 531 | 532 | 37,000 |
2014/02/04 | 543 | 552 | 530 | 538 | 64,000 |
2014/02/03 | 562 | 569 | 551 | 553 | 21,000 |
2014/01/31 | 582 | 582 | 567 | 572 | 36,000 |
2014/01/30 | 568 | 572 | 566 | 572 | 57,000 |
2014/01/29 | 555 | 574 | 555 | 573 | 20,000 |
2014/01/28 | 578 | 583 | 541 | 541 | 41,000 |
2014/01/27 | 560 | 588 | 551 | 567 | 62,000 |
2014/01/24 | 592 | 592 | 577 | 578 | 41,000 |
2014/01/23 | 601 | 602 | 593 | 593 | 18,000 |
2014/01/22 | 605 | 605 | 596 | 601 | 13,000 |
2014/01/21 | 597 | 600 | 591 | 599 | 41,000 |
2014/01/20 | 605 | 605 | 594 | 602 | 14,000 |
2014/01/17 | 588 | 601 | 588 | 601 | 17,000 |
2014/01/16 | 593 | 596 | 592 | 595 | 21,000 |
2014/01/15 | 595 | 595 | 590 | 592 | 19,000 |
2014/01/14 | 600 | 600 | 591 | 594 | 82,000 |
2014/01/10 | 608 | 613 | 600 | 610 | 41,000 |
2014/01/09 | 602 | 609 | 599 | 608 | 25,000 |
2014/01/08 | 608 | 608 | 591 | 602 | 36,000 |
2014/01/07 | 610 | 610 | 605 | 605 | 28,000 |
2014/01/06 | 604 | 610 | 595 | 610 | 31,000 |