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 |
---|---|---|---|---|---|
2016/12/30 | 747 | 758 | 729 | 753 | 29,900 |
2016/12/29 | 758 | 758 | 734 | 750 | 26,300 |
2016/12/28 | 745 | 759 | 743 | 755 | 29,200 |
2016/12/27 | 760 | 765 | 751 | 755 | 20,100 |
2016/12/26 | 772 | 773 | 757 | 762 | 75,200 |
2016/12/22 | 751 | 766 | 747 | 765 | 33,600 |
2016/12/21 | 765 | 765 | 745 | 749 | 19,300 |
2016/12/20 | 760 | 767 | 758 | 763 | 30,500 |
2016/12/19 | 753 | 760 | 750 | 759 | 36,100 |
2016/12/16 | 754 | 755 | 748 | 751 | 20,500 |
2016/12/15 | 748 | 755 | 742 | 746 | 55,100 |
2016/12/14 | 745 | 748 | 742 | 743 | 23,800 |
2016/12/13 | 735 | 747 | 730 | 745 | 51,200 |
2016/12/12 | 734 | 739 | 711 | 735 | 132,700 |
2016/12/09 | 703 | 727 | 703 | 726 | 84,000 |
2016/12/08 | 715 | 719 | 706 | 714 | 51,400 |
2016/12/07 | 710 | 714 | 705 | 707 | 39,300 |
2016/12/06 | 705 | 710 | 700 | 708 | 26,800 |
2016/12/05 | 698 | 706 | 690 | 702 | 29,000 |
2016/12/02 | 705 | 706 | 695 | 697 | 20,900 |
2016/12/01 | 713 | 713 | 705 | 709 | 28,700 |
2016/11/30 | 712 | 714 | 702 | 714 | 42,700 |
2016/11/29 | 710 | 712 | 704 | 711 | 24,000 |
2016/11/28 | 710 | 714 | 701 | 714 | 34,800 |
2016/11/25 | 710 | 711 | 705 | 710 | 23,100 |
2016/11/24 | 713 | 713 | 704 | 706 | 10,600 |
2016/11/22 | 713 | 713 | 702 | 709 | 21,100 |
2016/11/21 | 710 | 715 | 708 | 711 | 46,800 |
2016/11/18 | 710 | 710 | 700 | 710 | 37,500 |
2016/11/17 | 705 | 705 | 695 | 702 | 16,500 |
2016/11/16 | 693 | 710 | 692 | 707 | 40,800 |
2016/11/15 | 692 | 698 | 689 | 697 | 23,100 |
2016/11/14 | 703 | 703 | 676 | 686 | 63,300 |
2016/11/11 | 689 | 689 | 665 | 674 | 29,600 |
2016/11/10 | 663 | 669 | 656 | 669 | 38,000 |
2016/11/09 | 655 | 661 | 631 | 631 | 34,300 |
2016/11/08 | 662 | 665 | 646 | 655 | 20,000 |
2016/11/07 | 664 | 665 | 649 | 656 | 23,400 |
2016/11/04 | 660 | 668 | 643 | 654 | 53,400 |
2016/11/02 | 688 | 695 | 668 | 673 | 31,500 |
2016/11/01 | 699 | 702 | 690 | 700 | 16,900 |
2016/10/31 | 705 | 705 | 692 | 702 | 28,100 |
2016/10/28 | 702 | 707 | 698 | 707 | 45,500 |
2016/10/27 | 710 | 710 | 697 | 702 | 32,000 |
2016/10/26 | 703 | 707 | 702 | 706 | 32,900 |
2016/10/25 | 700 | 705 | 694 | 700 | 30,900 |
2016/10/24 | 697 | 700 | 696 | 699 | 12,000 |
2016/10/21 | 700 | 701 | 692 | 699 | 11,100 |
2016/10/20 | 695 | 703 | 681 | 700 | 39,700 |
2016/10/19 | 689 | 699 | 689 | 699 | 16,700 |
2016/10/18 | 690 | 696 | 688 | 693 | 9,700 |
2016/10/17 | 689 | 700 | 687 | 690 | 23,900 |
2016/10/14 | 683 | 690 | 683 | 690 | 9,700 |
2016/10/13 | 683 | 690 | 682 | 686 | 10,800 |
2016/10/12 | 682 | 688 | 678 | 683 | 57,100 |
2016/10/11 | 674 | 686 | 672 | 684 | 23,200 |
2016/10/07 | 685 | 685 | 660 | 673 | 26,200 |
2016/10/06 | 687 | 689 | 681 | 683 | 26,800 |
2016/10/05 | 680 | 687 | 680 | 685 | 26,700 |
2016/10/04 | 681 | 684 | 662 | 682 | 26,000 |
2016/10/03 | 670 | 686 | 664 | 674 | 15,700 |
2016/09/30 | 681 | 681 | 661 | 677 | 17,000 |
2016/09/29 | 689 | 689 | 676 | 686 | 20,000 |
2016/09/28 | 693 | 693 | 678 | 683 | 15,000 |
2016/09/27 | 668 | 689 | 668 | 689 | 50,000 |
2016/09/26 | 684 | 684 | 670 | 673 | 27,000 |
2016/09/23 | 673 | 687 | 673 | 685 | 69,000 |
2016/09/21 | 653 | 670 | 653 | 670 | 17,000 |
2016/09/20 | 652 | 661 | 646 | 652 | 21,000 |
2016/09/16 | 652 | 652 | 648 | 648 | 14,000 |
2016/09/15 | 659 | 659 | 651 | 652 | 14,000 |
2016/09/14 | 650 | 652 | 650 | 652 | 12,000 |
2016/09/13 | 656 | 659 | 656 | 657 | 15,000 |
2016/09/12 | 660 | 662 | 650 | 660 | 50,000 |
2016/09/09 | 650 | 660 | 650 | 660 | 36,000 |
2016/09/08 | 643 | 650 | 643 | 645 | 23,000 |
2016/09/07 | 632 | 635 | 625 | 635 | 22,000 |
2016/09/06 | 623 | 632 | 623 | 624 | 10,000 |
2016/09/05 | 616 | 621 | 613 | 613 | 14,000 |
2016/09/02 | 618 | 618 | 612 | 613 | 3,000 |
2016/09/01 | 614 | 619 | 614 | 619 | 4,000 |
2016/08/31 | 623 | 624 | 614 | 616 | 17,000 |
2016/08/30 | 629 | 629 | 619 | 620 | 5,000 |
2016/08/29 | 633 | 642 | 626 | 629 | 14,000 |
2016/08/26 | 628 | 631 | 623 | 623 | 11,000 |
2016/08/25 | 623 | 633 | 617 | 628 | 15,000 |
2016/08/24 | 623 | 627 | 619 | 623 | 13,000 |
2016/08/23 | 637 | 648 | 622 | 629 | 28,000 |
2016/08/22 | 636 | 636 | 624 | 635 | 14,000 |
2016/08/19 | 632 | 634 | 632 | 634 | 7,000 |
2016/08/18 | 624 | 632 | 620 | 632 | 11,000 |
2016/08/17 | 630 | 637 | 608 | 637 | 27,000 |
2016/08/16 | 664 | 664 | 631 | 632 | 26,000 |
2016/08/15 | 651 | 670 | 651 | 664 | 5,000 |
2016/08/12 | 674 | 674 | 661 | 661 | 43,000 |
2016/08/10 | 673 | 674 | 667 | 674 | 24,000 |
2016/08/09 | 675 | 679 | 665 | 668 | 34,000 |
2016/08/08 | 666 | 673 | 666 | 673 | 5,000 |
2016/08/05 | 649 | 651 | 642 | 651 | 4,000 |
2016/08/04 | 644 | 659 | 644 | 659 | 9,000 |
2016/08/03 | 633 | 633 | 633 | 633 | 3,000 |
2016/08/02 | 664 | 664 | 646 | 646 | 4,000 |
2016/08/01 | 657 | 659 | 657 | 659 | 6,000 |
2016/07/29 | 674 | 674 | 670 | 670 | 16,000 |
2016/07/28 | 673 | 677 | 671 | 676 | 15,000 |
2016/07/27 | 669 | 673 | 669 | 673 | 11,000 |
2016/07/26 | 672 | 675 | 662 | 669 | 57,000 |
2016/07/25 | 666 | 676 | 663 | 676 | 18,000 |
2016/07/22 | 662 | 666 | 662 | 666 | 10,000 |
2016/07/21 | 675 | 675 | 665 | 671 | 13,000 |
2016/07/20 | 645 | 666 | 645 | 666 | 14,000 |
2016/07/19 | 654 | 655 | 645 | 650 | 17,000 |
2016/07/15 | 661 | 661 | 651 | 654 | 13,000 |
2016/07/14 | 652 | 653 | 648 | 653 | 9,000 |
2016/07/13 | 646 | 660 | 645 | 660 | 15,000 |
2016/07/12 | 653 | 659 | 646 | 647 | 115,000 |
2016/07/11 | 635 | 656 | 635 | 656 | 50,000 |
2016/07/08 | 635 | 642 | 627 | 627 | 37,000 |
2016/07/07 | 620 | 633 | 620 | 631 | 30,000 |
2016/07/06 | 617 | 621 | 612 | 620 | 23,000 |
2016/07/05 | 622 | 627 | 619 | 624 | 24,000 |
2016/07/04 | 619 | 620 | 612 | 615 | 12,000 |
2016/07/01 | 600 | 619 | 600 | 613 | 16,000 |
2016/06/30 | 612 | 613 | 606 | 606 | 17,000 |
2016/06/29 | 595 | 602 | 595 | 602 | 13,000 |
2016/06/28 | 603 | 609 | 592 | 593 | 28,000 |
2016/06/27 | 594 | 606 | 587 | 606 | 53,000 |
2016/06/24 | 606 | 606 | 572 | 574 | 29,000 |
2016/06/23 | 592 | 614 | 592 | 606 | 29,000 |
2016/06/22 | 609 | 609 | 590 | 597 | 35,000 |
2016/06/21 | 600 | 612 | 600 | 612 | 12,000 |
2016/06/20 | 588 | 601 | 588 | 601 | 37,000 |
2016/06/17 | 610 | 612 | 570 | 580 | 163,000 |
2016/06/16 | 620 | 625 | 600 | 601 | 86,000 |
2016/06/15 | 631 | 642 | 630 | 630 | 46,000 |
2016/06/14 | 644 | 644 | 635 | 636 | 15,000 |
2016/06/13 | 656 | 656 | 645 | 645 | 49,000 |
2016/06/10 | 659 | 662 | 658 | 662 | 60,000 |
2016/06/09 | 656 | 658 | 656 | 658 | 14,000 |
2016/06/08 | 655 | 657 | 648 | 657 | 26,000 |
2016/06/07 | 653 | 653 | 650 | 652 | 13,000 |
2016/06/06 | 643 | 654 | 643 | 653 | 15,000 |
2016/06/03 | 643 | 655 | 643 | 653 | 16,000 |
2016/06/02 | 654 | 654 | 650 | 653 | 12,000 |
2016/06/01 | 657 | 657 | 656 | 656 | 16,000 |
2016/05/31 | 651 | 657 | 641 | 657 | 38,000 |
2016/05/30 | 648 | 651 | 647 | 651 | 13,000 |
2016/05/27 | 645 | 648 | 645 | 648 | 5,000 |
2016/05/26 | 647 | 647 | 637 | 645 | 14,000 |
2016/05/25 | 645 | 645 | 638 | 642 | 21,000 |
2016/05/24 | 650 | 650 | 640 | 646 | 10,000 |
2016/05/23 | 652 | 652 | 649 | 651 | 8,000 |
2016/05/20 | 646 | 652 | 646 | 646 | 5,000 |
2016/05/19 | 651 | 654 | 643 | 654 | 13,000 |
2016/05/18 | 657 | 657 | 647 | 647 | 3,000 |
2016/05/17 | 655 | 657 | 648 | 656 | 15,000 |
2016/05/16 | 632 | 652 | 632 | 650 | 20,000 |
2016/05/13 | 632 | 634 | 619 | 624 | 15,000 |
2016/05/12 | 646 | 649 | 633 | 635 | 56,000 |
2016/05/11 | 646 | 647 | 642 | 646 | 18,000 |
2016/05/10 | 628 | 640 | 623 | 636 | 21,000 |
2016/05/09 | 618 | 625 | 618 | 625 | 10,000 |
2016/05/06 | 615 | 619 | 610 | 617 | 16,000 |
2016/05/02 | 623 | 624 | 613 | 615 | 29,000 |
2016/04/28 | 648 | 648 | 638 | 643 | 21,000 |
2016/04/27 | 643 | 648 | 643 | 648 | 13,000 |
2016/04/26 | 648 | 648 | 640 | 641 | 22,000 |
2016/04/25 | 645 | 648 | 629 | 648 | 13,000 |
2016/04/22 | 641 | 642 | 628 | 641 | 20,000 |
2016/04/21 | 634 | 644 | 634 | 643 | 20,000 |
2016/04/20 | 630 | 634 | 623 | 634 | 5,000 |
2016/04/19 | 623 | 633 | 622 | 626 | 13,000 |
2016/04/18 | 615 | 617 | 612 | 616 | 7,000 |
2016/04/15 | 610 | 623 | 610 | 623 | 9,000 |
2016/04/14 | 617 | 617 | 617 | 617 | 1,000 |
2016/04/13 | 616 | 618 | 616 | 618 | 2,000 |
2016/04/12 | 621 | 625 | 616 | 616 | 49,000 |
2016/04/11 | 626 | 626 | 616 | 617 | 31,000 |
2016/04/08 | 622 | 626 | 605 | 626 | 17,000 |
2016/04/07 | 607 | 620 | 607 | 612 | 8,000 |
2016/04/06 | 613 | 620 | 605 | 605 | 17,000 |
2016/04/05 | 617 | 631 | 613 | 616 | 16,000 |
2016/04/04 | 624 | 624 | 614 | 621 | 11,000 |
2016/04/01 | 640 | 657 | 617 | 617 | 41,000 |
2016/03/31 | 641 | 651 | 640 | 640 | 19,000 |
2016/03/30 | 637 | 645 | 637 | 645 | 11,000 |
2016/03/29 | 644 | 650 | 637 | 645 | 17,000 |
2016/03/28 | 644 | 644 | 635 | 644 | 32,000 |
2016/03/25 | 648 | 657 | 648 | 654 | 15,000 |
2016/03/24 | 651 | 651 | 647 | 648 | 9,000 |
2016/03/23 | 654 | 654 | 649 | 653 | 15,000 |
2016/03/22 | 647 | 654 | 647 | 654 | 27,000 |
2016/03/18 | 644 | 644 | 629 | 640 | 21,000 |
2016/03/17 | 648 | 648 | 638 | 638 | 8,000 |
2016/03/16 | 647 | 647 | 638 | 638 | 27,000 |
2016/03/15 | 640 | 646 | 640 | 644 | 8,000 |
2016/03/14 | 632 | 640 | 632 | 632 | 57,000 |
2016/03/11 | 604 | 618 | 604 | 618 | 48,000 |
2016/03/10 | 600 | 607 | 600 | 601 | 16,000 |
2016/03/09 | 597 | 598 | 594 | 597 | 11,000 |
2016/03/08 | 606 | 606 | 598 | 599 | 10,000 |
2016/03/07 | 603 | 608 | 591 | 606 | 9,000 |
2016/03/04 | 581 | 611 | 581 | 603 | 22,000 |
2016/03/03 | 587 | 595 | 585 | 595 | 6,000 |
2016/03/02 | 589 | 600 | 589 | 598 | 10,000 |
2016/03/01 | 593 | 593 | 587 | 587 | 13,000 |
2016/02/29 | 600 | 601 | 598 | 598 | 16,000 |
2016/02/26 | 603 | 607 | 600 | 600 | 24,000 |
2016/02/25 | 594 | 608 | 594 | 600 | 16,000 |
2016/02/24 | 578 | 602 | 578 | 587 | 20,000 |
2016/02/23 | 586 | 586 | 580 | 580 | 14,000 |
2016/02/22 | 581 | 591 | 579 | 586 | 8,000 |
2016/02/19 | 586 | 593 | 586 | 591 | 19,000 |
2016/02/18 | 588 | 591 | 588 | 591 | 2,000 |
2016/02/17 | 587 | 587 | 583 | 586 | 15,000 |
2016/02/16 | 599 | 613 | 591 | 596 | 20,000 |
2016/02/15 | 580 | 600 | 570 | 598 | 6,000 |
2016/02/12 | 586 | 596 | 565 | 570 | 67,000 |
2016/02/10 | 609 | 609 | 587 | 587 | 27,000 |
2016/02/09 | 620 | 620 | 599 | 599 | 21,000 |
2016/02/08 | 603 | 613 | 603 | 613 | 4,000 |
2016/02/05 | 606 | 606 | 601 | 601 | 6,000 |
2016/02/04 | 613 | 616 | 602 | 616 | 15,000 |
2016/02/03 | 610 | 610 | 605 | 606 | 8,000 |
2016/02/02 | 609 | 628 | 608 | 626 | 31,000 |
2016/02/01 | 593 | 619 | 593 | 619 | 28,000 |
2016/01/29 | 587 | 595 | 587 | 592 | 16,000 |
2016/01/28 | 591 | 594 | 585 | 593 | 28,000 |
2016/01/27 | 590 | 610 | 590 | 597 | 20,000 |
2016/01/26 | 605 | 605 | 585 | 585 | 30,000 |
2016/01/25 | 600 | 606 | 599 | 605 | 14,000 |
2016/01/22 | 582 | 598 | 582 | 596 | 20,000 |
2016/01/21 | 598 | 600 | 578 | 578 | 23,000 |
2016/01/20 | 613 | 613 | 605 | 605 | 9,000 |
2016/01/19 | 626 | 626 | 611 | 612 | 14,000 |
2016/01/18 | 622 | 639 | 622 | 631 | 6,000 |
2016/01/15 | 648 | 648 | 635 | 635 | 18,000 |
2016/01/14 | 648 | 648 | 633 | 636 | 21,000 |
2016/01/13 | 638 | 650 | 638 | 648 | 16,000 |
2016/01/12 | 653 | 653 | 646 | 646 | 51,000 |
2016/01/08 | 660 | 668 | 659 | 663 | 28,000 |
2016/01/07 | 672 | 676 | 665 | 665 | 18,000 |
2016/01/06 | 668 | 678 | 657 | 667 | 26,000 |
2016/01/05 | 669 | 675 | 669 | 672 | 6,000 |
2016/01/04 | 677 | 677 | 670 | 670 | 10,000 |