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 |
---|---|---|---|---|---|
2015/12/30 | 677 | 678 | 676 | 678 | 9,000 |
2015/12/29 | 673 | 678 | 672 | 677 | 16,000 |
2015/12/28 | 671 | 671 | 666 | 666 | 53,000 |
2015/12/25 | 653 | 667 | 644 | 666 | 33,000 |
2015/12/24 | 652 | 654 | 651 | 652 | 14,000 |
2015/12/22 | 652 | 658 | 652 | 652 | 17,000 |
2015/12/21 | 650 | 659 | 644 | 652 | 46,000 |
2015/12/18 | 658 | 669 | 654 | 669 | 20,000 |
2015/12/17 | 676 | 676 | 658 | 659 | 23,000 |
2015/12/16 | 660 | 666 | 660 | 666 | 17,000 |
2015/12/15 | 668 | 668 | 648 | 653 | 40,000 |
2015/12/14 | 672 | 673 | 668 | 668 | 107,000 |
2015/12/11 | 671 | 684 | 671 | 682 | 109,000 |
2015/12/10 | 672 | 677 | 669 | 676 | 36,000 |
2015/12/09 | 674 | 675 | 670 | 671 | 26,000 |
2015/12/08 | 674 | 681 | 674 | 677 | 43,000 |
2015/12/07 | 670 | 674 | 670 | 674 | 18,000 |
2015/12/04 | 676 | 677 | 670 | 672 | 20,000 |
2015/12/03 | 669 | 677 | 669 | 677 | 18,000 |
2015/12/02 | 673 | 678 | 670 | 677 | 18,000 |
2015/12/01 | 678 | 678 | 673 | 673 | 7,000 |
2015/11/30 | 670 | 675 | 669 | 672 | 23,000 |
2015/11/27 | 672 | 676 | 669 | 670 | 32,000 |
2015/11/26 | 668 | 674 | 666 | 668 | 26,000 |
2015/11/25 | 663 | 668 | 657 | 667 | 20,000 |
2015/11/24 | 666 | 666 | 665 | 665 | 10,000 |
2015/11/20 | 655 | 666 | 649 | 664 | 38,000 |
2015/11/19 | 663 | 663 | 658 | 658 | 15,000 |
2015/11/18 | 670 | 672 | 667 | 667 | 18,000 |
2015/11/17 | 674 | 675 | 666 | 670 | 40,000 |
2015/11/16 | 662 | 675 | 660 | 667 | 42,000 |
2015/11/13 | 660 | 669 | 654 | 666 | 23,000 |
2015/11/12 | 652 | 660 | 648 | 660 | 74,000 |
2015/11/11 | 642 | 645 | 640 | 645 | 37,000 |
2015/11/10 | 641 | 641 | 640 | 640 | 9,000 |
2015/11/09 | 638 | 638 | 632 | 637 | 33,000 |
2015/11/06 | 634 | 634 | 623 | 629 | 12,000 |
2015/11/05 | 618 | 630 | 618 | 624 | 41,000 |
2015/11/04 | 614 | 627 | 614 | 624 | 16,000 |
2015/11/02 | 623 | 623 | 612 | 614 | 11,000 |
2015/10/30 | 618 | 621 | 618 | 621 | 19,000 |
2015/10/29 | 622 | 629 | 621 | 621 | 25,000 |
2015/10/28 | 631 | 631 | 597 | 619 | 28,000 |
2015/10/27 | 640 | 640 | 633 | 635 | 9,000 |
2015/10/26 | 650 | 650 | 641 | 642 | 16,000 |
2015/10/23 | 635 | 640 | 629 | 640 | 28,000 |
2015/10/22 | 630 | 632 | 628 | 632 | 7,000 |
2015/10/21 | 627 | 632 | 621 | 632 | 22,000 |
2015/10/20 | 629 | 629 | 623 | 626 | 4,000 |
2015/10/19 | 625 | 625 | 621 | 622 | 5,000 |
2015/10/16 | 631 | 633 | 626 | 628 | 21,000 |
2015/10/15 | 622 | 637 | 622 | 631 | 11,000 |
2015/10/14 | 628 | 632 | 618 | 620 | 37,000 |
2015/10/13 | 632 | 636 | 632 | 636 | 40,000 |
2015/10/09 | 640 | 642 | 631 | 642 | 31,000 |
2015/10/08 | 646 | 647 | 635 | 639 | 31,000 |
2015/10/07 | 642 | 645 | 640 | 644 | 16,000 |
2015/10/06 | 648 | 648 | 638 | 642 | 18,000 |
2015/10/05 | 635 | 645 | 635 | 640 | 20,000 |
2015/10/02 | 649 | 649 | 640 | 642 | 7,000 |
2015/10/01 | 648 | 657 | 639 | 651 | 49,000 |
2015/09/30 | 636 | 646 | 636 | 646 | 13,000 |
2015/09/29 | 634 | 638 | 628 | 630 | 28,000 |
2015/09/28 | 638 | 656 | 634 | 641 | 46,000 |
2015/09/25 | 610 | 635 | 610 | 635 | 32,000 |
2015/09/24 | 612 | 614 | 608 | 610 | 25,000 |
2015/09/18 | 619 | 625 | 615 | 622 | 32,000 |
2015/09/17 | 629 | 635 | 617 | 629 | 31,000 |
2015/09/16 | 625 | 629 | 621 | 627 | 10,000 |
2015/09/15 | 616 | 625 | 616 | 619 | 16,000 |
2015/09/14 | 621 | 621 | 604 | 610 | 72,000 |
2015/09/11 | 607 | 619 | 602 | 603 | 63,000 |
2015/09/10 | 594 | 604 | 594 | 604 | 16,000 |
2015/09/09 | 588 | 607 | 588 | 602 | 31,000 |
2015/09/08 | 589 | 589 | 574 | 574 | 12,000 |
2015/09/07 | 573 | 599 | 570 | 593 | 25,000 |
2015/09/04 | 623 | 623 | 578 | 579 | 72,000 |
2015/09/03 | 638 | 641 | 623 | 623 | 15,000 |
2015/09/02 | 627 | 643 | 624 | 638 | 25,000 |
2015/09/01 | 659 | 659 | 637 | 637 | 19,000 |
2015/08/31 | 664 | 669 | 649 | 669 | 51,000 |
2015/08/28 | 644 | 676 | 640 | 662 | 19,000 |
2015/08/27 | 620 | 639 | 620 | 628 | 16,000 |
2015/08/26 | 617 | 617 | 602 | 602 | 40,000 |
2015/08/25 | 577 | 638 | 577 | 617 | 33,000 |
2015/08/24 | 632 | 642 | 595 | 597 | 43,000 |
2015/08/21 | 654 | 654 | 642 | 645 | 41,000 |
2015/08/20 | 658 | 659 | 658 | 659 | 3,000 |
2015/08/19 | 664 | 669 | 662 | 662 | 18,000 |
2015/08/18 | 667 | 674 | 667 | 674 | 25,000 |
2015/08/17 | 678 | 678 | 665 | 668 | 11,000 |
2015/08/14 | 668 | 672 | 667 | 672 | 20,000 |
2015/08/13 | 675 | 675 | 661 | 673 | 48,000 |
2015/08/12 | 686 | 687 | 682 | 683 | 48,000 |
2015/08/11 | 690 | 690 | 683 | 688 | 40,000 |
2015/08/10 | 669 | 690 | 665 | 690 | 50,000 |
2015/08/07 | 655 | 669 | 653 | 669 | 17,000 |
2015/08/06 | 666 | 669 | 660 | 660 | 21,000 |
2015/08/05 | 676 | 676 | 665 | 671 | 22,000 |
2015/08/04 | 676 | 677 | 670 | 676 | 22,000 |
2015/08/03 | 676 | 677 | 666 | 671 | 23,000 |
2015/07/31 | 666 | 674 | 666 | 674 | 24,000 |
2015/07/30 | 663 | 668 | 662 | 665 | 21,000 |
2015/07/29 | 670 | 670 | 667 | 668 | 14,000 |
2015/07/28 | 665 | 666 | 660 | 660 | 22,000 |
2015/07/27 | 676 | 677 | 669 | 669 | 43,000 |
2015/07/24 | 674 | 675 | 667 | 673 | 26,000 |
2015/07/23 | 666 | 676 | 666 | 676 | 21,000 |
2015/07/22 | 665 | 670 | 664 | 666 | 19,000 |
2015/07/21 | 675 | 675 | 663 | 670 | 29,000 |
2015/07/17 | 668 | 672 | 666 | 672 | 50,000 |
2015/07/16 | 650 | 668 | 650 | 666 | 70,000 |
2015/07/15 | 645 | 658 | 645 | 656 | 61,000 |
2015/07/14 | 634 | 644 | 634 | 644 | 27,000 |
2015/07/13 | 643 | 644 | 638 | 644 | 119,000 |
2015/07/10 | 619 | 634 | 619 | 634 | 63,000 |
2015/07/09 | 628 | 628 | 609 | 616 | 55,000 |
2015/07/08 | 637 | 637 | 631 | 631 | 34,000 |
2015/07/07 | 639 | 647 | 639 | 640 | 27,000 |
2015/07/06 | 636 | 636 | 624 | 627 | 27,000 |
2015/07/03 | 639 | 639 | 636 | 637 | 11,000 |
2015/07/02 | 646 | 646 | 639 | 644 | 11,000 |
2015/07/01 | 639 | 642 | 630 | 637 | 34,000 |
2015/06/30 | 636 | 647 | 632 | 633 | 30,000 |
2015/06/29 | 637 | 651 | 624 | 630 | 58,000 |
2015/06/26 | 652 | 654 | 644 | 647 | 60,000 |
2015/06/25 | 652 | 657 | 648 | 653 | 47,000 |
2015/06/24 | 650 | 655 | 648 | 652 | 47,000 |
2015/06/23 | 643 | 649 | 639 | 648 | 46,000 |
2015/06/22 | 635 | 644 | 631 | 638 | 16,000 |
2015/06/19 | 630 | 637 | 630 | 636 | 33,000 |
2015/06/18 | 627 | 627 | 621 | 622 | 15,000 |
2015/06/17 | 631 | 631 | 622 | 624 | 26,000 |
2015/06/16 | 628 | 633 | 628 | 631 | 10,000 |
2015/06/15 | 630 | 634 | 628 | 628 | 3,000 |
2015/06/12 | 639 | 639 | 630 | 634 | 93,000 |
2015/06/11 | 636 | 636 | 629 | 634 | 43,000 |
2015/06/10 | 634 | 638 | 629 | 630 | 37,000 |
2015/06/09 | 642 | 644 | 637 | 639 | 33,000 |
2015/06/08 | 646 | 646 | 642 | 644 | 16,000 |
2015/06/05 | 637 | 650 | 637 | 646 | 36,000 |
2015/06/04 | 646 | 651 | 640 | 646 | 37,000 |
2015/06/03 | 645 | 651 | 638 | 651 | 18,000 |
2015/06/02 | 653 | 653 | 649 | 650 | 24,000 |
2015/06/01 | 645 | 650 | 644 | 650 | 7,000 |
2015/05/29 | 652 | 655 | 650 | 652 | 25,000 |
2015/05/28 | 641 | 653 | 641 | 650 | 58,000 |
2015/05/27 | 641 | 647 | 640 | 646 | 45,000 |
2015/05/26 | 640 | 645 | 639 | 640 | 80,000 |
2015/05/25 | 640 | 640 | 629 | 636 | 22,000 |
2015/05/22 | 632 | 636 | 627 | 633 | 16,000 |
2015/05/21 | 630 | 644 | 630 | 634 | 38,000 |
2015/05/20 | 633 | 640 | 633 | 635 | 27,000 |
2015/05/19 | 621 | 639 | 616 | 633 | 59,000 |
2015/05/18 | 628 | 628 | 620 | 621 | 45,000 |
2015/05/15 | 628 | 628 | 604 | 604 | 55,000 |
2015/05/14 | 637 | 640 | 623 | 623 | 41,000 |
2015/05/13 | 631 | 639 | 628 | 634 | 42,000 |
2015/05/12 | 633 | 635 | 628 | 635 | 52,000 |
2015/05/11 | 632 | 639 | 632 | 636 | 29,000 |
2015/05/08 | 627 | 627 | 623 | 625 | 19,000 |
2015/05/07 | 619 | 627 | 611 | 627 | 76,000 |
2015/05/01 | 620 | 624 | 617 | 619 | 37,000 |
2015/04/30 | 627 | 631 | 619 | 624 | 69,000 |
2015/04/28 | 624 | 630 | 620 | 625 | 40,000 |
2015/04/27 | 622 | 622 | 619 | 620 | 25,000 |
2015/04/24 | 620 | 623 | 618 | 619 | 20,000 |
2015/04/23 | 617 | 622 | 612 | 620 | 43,000 |
2015/04/22 | 619 | 622 | 617 | 620 | 37,000 |
2015/04/21 | 612 | 618 | 612 | 618 | 28,000 |
2015/04/20 | 614 | 614 | 613 | 613 | 33,000 |
2015/04/17 | 616 | 618 | 611 | 615 | 22,000 |
2015/04/16 | 617 | 621 | 617 | 620 | 17,000 |
2015/04/15 | 621 | 625 | 621 | 622 | 27,000 |
2015/04/14 | 622 | 630 | 621 | 623 | 32,000 |
2015/04/13 | 637 | 637 | 623 | 628 | 72,000 |
2015/04/10 | 628 | 633 | 623 | 631 | 61,000 |
2015/04/09 | 616 | 622 | 616 | 622 | 33,000 |
2015/04/08 | 616 | 621 | 615 | 616 | 42,000 |
2015/04/07 | 611 | 616 | 608 | 610 | 34,000 |
2015/04/06 | 608 | 610 | 604 | 609 | 31,000 |
2015/04/03 | 609 | 612 | 605 | 610 | 34,000 |
2015/04/02 | 600 | 614 | 599 | 609 | 36,000 |
2015/04/01 | 610 | 611 | 603 | 604 | 27,000 |
2015/03/31 | 625 | 625 | 613 | 613 | 27,000 |
2015/03/30 | 626 | 626 | 616 | 625 | 28,000 |
2015/03/27 | 620 | 631 | 618 | 619 | 21,000 |
2015/03/26 | 628 | 634 | 625 | 632 | 48,000 |
2015/03/25 | 641 | 647 | 634 | 638 | 49,000 |
2015/03/24 | 640 | 645 | 637 | 641 | 51,000 |
2015/03/23 | 637 | 640 | 636 | 640 | 19,000 |
2015/03/20 | 640 | 640 | 623 | 623 | 30,000 |
2015/03/19 | 646 | 647 | 632 | 633 | 26,000 |
2015/03/18 | 642 | 652 | 640 | 640 | 23,000 |
2015/03/17 | 642 | 649 | 637 | 645 | 25,000 |
2015/03/16 | 642 | 644 | 637 | 637 | 34,000 |
2015/03/13 | 650 | 660 | 641 | 643 | 112,000 |
2015/03/12 | 640 | 650 | 637 | 640 | 80,000 |
2015/03/11 | 628 | 637 | 623 | 636 | 48,000 |
2015/03/10 | 630 | 639 | 628 | 629 | 44,000 |
2015/03/09 | 621 | 625 | 621 | 624 | 52,000 |
2015/03/06 | 619 | 624 | 619 | 621 | 26,000 |
2015/03/05 | 614 | 617 | 604 | 615 | 23,000 |
2015/03/04 | 615 | 615 | 611 | 614 | 17,000 |
2015/03/03 | 618 | 620 | 614 | 615 | 11,000 |
2015/03/02 | 618 | 619 | 616 | 619 | 13,000 |
2015/02/27 | 620 | 620 | 617 | 618 | 40,000 |
2015/02/26 | 618 | 620 | 616 | 620 | 49,000 |
2015/02/25 | 615 | 616 | 605 | 614 | 15,000 |
2015/02/24 | 610 | 611 | 607 | 609 | 25,000 |
2015/02/23 | 615 | 615 | 611 | 615 | 16,000 |
2015/02/20 | 617 | 619 | 612 | 617 | 48,000 |
2015/02/19 | 609 | 618 | 609 | 617 | 29,000 |
2015/02/18 | 602 | 615 | 602 | 613 | 31,000 |
2015/02/17 | 611 | 612 | 598 | 607 | 84,000 |
2015/02/16 | 614 | 618 | 612 | 616 | 37,000 |
2015/02/13 | 600 | 606 | 600 | 606 | 25,000 |
2015/02/12 | 610 | 610 | 600 | 600 | 65,000 |
2015/02/10 | 604 | 605 | 603 | 604 | 32,000 |
2015/02/09 | 599 | 600 | 596 | 599 | 26,000 |
2015/02/06 | 598 | 598 | 591 | 597 | 13,000 |
2015/02/05 | 596 | 596 | 590 | 591 | 17,000 |
2015/02/04 | 592 | 598 | 589 | 598 | 15,000 |
2015/02/03 | 598 | 598 | 582 | 582 | 13,000 |
2015/02/02 | 600 | 600 | 594 | 594 | 9,000 |
2015/01/30 | 600 | 604 | 588 | 603 | 92,000 |
2015/01/29 | 590 | 595 | 590 | 593 | 25,000 |
2015/01/28 | 583 | 595 | 582 | 593 | 40,000 |
2015/01/27 | 571 | 584 | 571 | 583 | 47,000 |
2015/01/26 | 570 | 571 | 566 | 571 | 19,000 |
2015/01/23 | 567 | 572 | 567 | 572 | 7,000 |
2015/01/22 | 569 | 569 | 567 | 567 | 17,000 |
2015/01/21 | 575 | 575 | 568 | 570 | 18,000 |
2015/01/20 | 577 | 578 | 574 | 578 | 10,000 |
2015/01/19 | 580 | 580 | 572 | 572 | 9,000 |
2015/01/16 | 576 | 577 | 568 | 570 | 19,000 |
2015/01/15 | 578 | 578 | 574 | 578 | 10,000 |
2015/01/14 | 564 | 579 | 564 | 570 | 22,000 |
2015/01/13 | 576 | 576 | 565 | 570 | 59,000 |
2015/01/09 | 577 | 581 | 577 | 580 | 25,000 |
2015/01/08 | 583 | 583 | 577 | 578 | 16,000 |
2015/01/07 | 563 | 581 | 563 | 575 | 65,000 |
2015/01/06 | 576 | 578 | 569 | 569 | 40,000 |
2015/01/05 | 591 | 601 | 582 | 584 | 38,000 |