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 |
---|---|---|---|---|---|
2017/12/29 | 952 | 960 | 943 | 953 | 11,900 |
2017/12/28 | 956 | 964 | 949 | 952 | 33,400 |
2017/12/27 | 953 | 966 | 950 | 957 | 12,500 |
2017/12/26 | 971 | 971 | 949 | 950 | 50,900 |
2017/12/25 | 960 | 971 | 946 | 971 | 45,500 |
2017/12/22 | 949 | 970 | 940 | 960 | 55,800 |
2017/12/21 | 951 | 952 | 944 | 948 | 32,700 |
2017/12/20 | 946 | 959 | 946 | 956 | 25,500 |
2017/12/19 | 959 | 968 | 957 | 957 | 32,900 |
2017/12/18 | 942 | 955 | 942 | 953 | 28,700 |
2017/12/15 | 932 | 940 | 915 | 934 | 25,900 |
2017/12/14 | 923 | 940 | 918 | 928 | 29,700 |
2017/12/13 | 944 | 944 | 917 | 918 | 21,200 |
2017/12/12 | 939 | 960 | 930 | 936 | 102,900 |
2017/12/11 | 921 | 936 | 917 | 935 | 72,200 |
2017/12/08 | 912 | 925 | 912 | 924 | 62,500 |
2017/12/07 | 912 | 927 | 912 | 923 | 56,900 |
2017/12/06 | 916 | 922 | 909 | 909 | 25,100 |
2017/12/05 | 919 | 927 | 911 | 920 | 37,000 |
2017/12/04 | 924 | 930 | 910 | 912 | 14,900 |
2017/12/01 | 947 | 947 | 920 | 924 | 35,500 |
2017/11/30 | 905 | 955 | 898 | 947 | 96,500 |
2017/11/29 | 910 | 910 | 904 | 908 | 18,000 |
2017/11/28 | 907 | 911 | 897 | 899 | 17,000 |
2017/11/27 | 908 | 918 | 895 | 905 | 32,800 |
2017/11/24 | 889 | 900 | 889 | 895 | 13,600 |
2017/11/22 | 900 | 900 | 890 | 894 | 26,000 |
2017/11/21 | 904 | 904 | 880 | 882 | 27,900 |
2017/11/20 | 898 | 913 | 894 | 899 | 13,600 |
2017/11/17 | 915 | 926 | 888 | 888 | 30,700 |
2017/11/16 | 887 | 917 | 887 | 904 | 36,700 |
2017/11/15 | 935 | 941 | 890 | 891 | 58,300 |
2017/11/14 | 948 | 961 | 936 | 948 | 34,500 |
2017/11/13 | 993 | 993 | 920 | 949 | 124,900 |
2017/11/10 | 892 | 915 | 883 | 903 | 45,400 |
2017/11/09 | 911 | 934 | 896 | 907 | 46,500 |
2017/11/08 | 880 | 906 | 880 | 902 | 81,100 |
2017/11/07 | 855 | 878 | 855 | 878 | 78,000 |
2017/11/06 | 854 | 855 | 843 | 851 | 37,000 |
2017/11/02 | 855 | 855 | 845 | 853 | 19,400 |
2017/11/01 | 857 | 860 | 851 | 855 | 43,500 |
2017/10/31 | 847 | 855 | 847 | 855 | 26,700 |
2017/10/30 | 844 | 852 | 837 | 852 | 49,800 |
2017/10/27 | 850 | 852 | 841 | 846 | 28,600 |
2017/10/26 | 845 | 851 | 845 | 846 | 26,100 |
2017/10/25 | 849 | 849 | 839 | 842 | 36,600 |
2017/10/24 | 841 | 849 | 832 | 846 | 57,400 |
2017/10/23 | 840 | 844 | 838 | 844 | 42,600 |
2017/10/20 | 830 | 840 | 827 | 834 | 27,200 |
2017/10/19 | 832 | 835 | 827 | 830 | 19,300 |
2017/10/18 | 836 | 836 | 829 | 835 | 33,300 |
2017/10/17 | 845 | 845 | 834 | 840 | 38,900 |
2017/10/16 | 836 | 855 | 832 | 842 | 40,100 |
2017/10/13 | 837 | 838 | 832 | 834 | 33,900 |
2017/10/12 | 835 | 836 | 833 | 836 | 37,600 |
2017/10/11 | 839 | 839 | 830 | 835 | 42,300 |
2017/10/10 | 835 | 839 | 832 | 838 | 19,800 |
2017/10/06 | 835 | 836 | 828 | 834 | 17,500 |
2017/10/05 | 839 | 840 | 805 | 834 | 25,100 |
2017/10/04 | 842 | 845 | 833 | 836 | 31,900 |
2017/10/03 | 843 | 844 | 834 | 839 | 26,000 |
2017/10/02 | 839 | 840 | 833 | 840 | 12,100 |
2017/09/29 | 842 | 843 | 834 | 834 | 23,300 |
2017/09/28 | 838 | 848 | 835 | 842 | 25,600 |
2017/09/27 | 828 | 838 | 826 | 835 | 16,400 |
2017/09/26 | 838 | 840 | 830 | 836 | 60,600 |
2017/09/25 | 839 | 844 | 833 | 835 | 29,500 |
2017/09/22 | 838 | 843 | 833 | 835 | 24,000 |
2017/09/21 | 845 | 848 | 841 | 843 | 39,200 |
2017/09/20 | 844 | 845 | 842 | 845 | 32,800 |
2017/09/19 | 842 | 845 | 840 | 844 | 32,000 |
2017/09/15 | 839 | 842 | 832 | 839 | 23,400 |
2017/09/14 | 845 | 845 | 842 | 843 | 29,900 |
2017/09/13 | 833 | 844 | 833 | 843 | 37,900 |
2017/09/12 | 833 | 834 | 827 | 830 | 44,800 |
2017/09/11 | 820 | 830 | 820 | 827 | 25,600 |
2017/09/08 | 806 | 815 | 803 | 812 | 31,600 |
2017/09/07 | 800 | 810 | 798 | 809 | 23,800 |
2017/09/06 | 793 | 799 | 786 | 793 | 22,500 |
2017/09/05 | 807 | 815 | 793 | 793 | 21,600 |
2017/09/04 | 808 | 808 | 792 | 800 | 23,500 |
2017/09/01 | 829 | 829 | 794 | 813 | 42,500 |
2017/08/31 | 828 | 828 | 818 | 827 | 20,500 |
2017/08/30 | 826 | 827 | 824 | 825 | 21,200 |
2017/08/29 | 825 | 828 | 810 | 827 | 43,000 |
2017/08/28 | 833 | 833 | 825 | 829 | 17,000 |
2017/08/25 | 813 | 823 | 813 | 822 | 21,700 |
2017/08/24 | 822 | 822 | 816 | 819 | 16,400 |
2017/08/23 | 827 | 829 | 819 | 826 | 24,200 |
2017/08/22 | 828 | 830 | 825 | 828 | 11,900 |
2017/08/21 | 824 | 830 | 820 | 828 | 12,600 |
2017/08/18 | 818 | 829 | 811 | 819 | 19,900 |
2017/08/17 | 829 | 833 | 828 | 831 | 7,000 |
2017/08/16 | 830 | 836 | 826 | 831 | 16,600 |
2017/08/15 | 831 | 836 | 818 | 830 | 17,400 |
2017/08/14 | 828 | 829 | 818 | 827 | 42,200 |
2017/08/10 | 839 | 839 | 826 | 834 | 22,100 |
2017/08/09 | 843 | 843 | 828 | 837 | 40,500 |
2017/08/08 | 836 | 841 | 835 | 841 | 13,600 |
2017/08/07 | 845 | 845 | 817 | 838 | 33,600 |
2017/08/04 | 831 | 843 | 831 | 839 | 15,400 |
2017/08/03 | 837 | 842 | 833 | 842 | 12,300 |
2017/08/02 | 836 | 841 | 830 | 837 | 18,100 |
2017/08/01 | 822 | 838 | 820 | 836 | 17,800 |
2017/07/31 | 822 | 829 | 820 | 820 | 29,400 |
2017/07/28 | 827 | 829 | 813 | 822 | 27,000 |
2017/07/27 | 831 | 835 | 821 | 827 | 13,500 |
2017/07/26 | 841 | 841 | 805 | 831 | 37,700 |
2017/07/25 | 831 | 840 | 831 | 838 | 17,700 |
2017/07/24 | 824 | 837 | 824 | 835 | 25,200 |
2017/07/21 | 835 | 837 | 830 | 833 | 18,100 |
2017/07/20 | 832 | 841 | 820 | 835 | 20,200 |
2017/07/19 | 824 | 838 | 819 | 828 | 29,300 |
2017/07/18 | 821 | 828 | 817 | 825 | 14,900 |
2017/07/14 | 830 | 834 | 820 | 824 | 15,000 |
2017/07/13 | 836 | 839 | 827 | 832 | 10,700 |
2017/07/12 | 840 | 844 | 831 | 839 | 100,200 |
2017/07/11 | 825 | 843 | 825 | 842 | 65,700 |
2017/07/10 | 816 | 823 | 812 | 820 | 38,900 |
2017/07/07 | 806 | 820 | 804 | 804 | 26,500 |
2017/07/06 | 803 | 813 | 802 | 809 | 19,000 |
2017/07/05 | 798 | 804 | 794 | 801 | 13,800 |
2017/07/04 | 806 | 806 | 795 | 798 | 26,000 |
2017/07/03 | 806 | 810 | 801 | 801 | 26,400 |
2017/06/30 | 814 | 822 | 791 | 811 | 31,500 |
2017/06/29 | 822 | 826 | 813 | 822 | 25,100 |
2017/06/28 | 820 | 820 | 815 | 818 | 15,900 |
2017/06/27 | 815 | 822 | 815 | 820 | 28,000 |
2017/06/26 | 820 | 821 | 810 | 811 | 45,000 |
2017/06/23 | 812 | 819 | 810 | 818 | 27,900 |
2017/06/22 | 816 | 819 | 800 | 813 | 37,200 |
2017/06/21 | 809 | 820 | 809 | 811 | 25,700 |
2017/06/20 | 810 | 817 | 808 | 812 | 41,500 |
2017/06/19 | 810 | 818 | 810 | 812 | 24,900 |
2017/06/16 | 807 | 815 | 806 | 807 | 49,200 |
2017/06/15 | 803 | 807 | 794 | 803 | 22,400 |
2017/06/14 | 804 | 806 | 799 | 799 | 28,400 |
2017/06/13 | 800 | 807 | 798 | 803 | 22,600 |
2017/06/12 | 802 | 806 | 794 | 800 | 61,700 |
2017/06/09 | 794 | 800 | 789 | 800 | 46,800 |
2017/06/08 | 791 | 798 | 789 | 791 | 27,100 |
2017/06/07 | 786 | 789 | 784 | 786 | 29,200 |
2017/06/06 | 795 | 795 | 781 | 782 | 16,500 |
2017/06/05 | 781 | 790 | 781 | 786 | 34,700 |
2017/06/02 | 775 | 790 | 758 | 788 | 76,200 |
2017/06/01 | 767 | 774 | 760 | 772 | 14,100 |
2017/05/31 | 769 | 774 | 767 | 771 | 28,100 |
2017/05/30 | 758 | 762 | 756 | 762 | 10,500 |
2017/05/29 | 760 | 767 | 756 | 761 | 6,900 |
2017/05/26 | 763 | 767 | 757 | 758 | 24,500 |
2017/05/25 | 757 | 758 | 754 | 756 | 6,700 |
2017/05/24 | 760 | 762 | 749 | 757 | 32,400 |
2017/05/23 | 752 | 758 | 751 | 754 | 12,800 |
2017/05/22 | 747 | 753 | 745 | 751 | 15,700 |
2017/05/19 | 750 | 751 | 740 | 747 | 14,600 |
2017/05/18 | 747 | 754 | 746 | 749 | 7,100 |
2017/05/17 | 749 | 755 | 749 | 753 | 13,100 |
2017/05/16 | 759 | 763 | 754 | 758 | 26,300 |
2017/05/15 | 730 | 760 | 730 | 756 | 25,500 |
2017/05/12 | 780 | 780 | 760 | 775 | 56,700 |
2017/05/11 | 779 | 779 | 771 | 777 | 35,300 |
2017/05/10 | 778 | 778 | 745 | 774 | 32,100 |
2017/05/09 | 770 | 780 | 770 | 778 | 24,600 |
2017/05/08 | 758 | 775 | 758 | 773 | 49,100 |
2017/05/02 | 752 | 754 | 745 | 751 | 18,000 |
2017/05/01 | 735 | 750 | 735 | 748 | 6,100 |
2017/04/28 | 749 | 749 | 738 | 739 | 16,400 |
2017/04/27 | 730 | 747 | 730 | 744 | 22,200 |
2017/04/26 | 730 | 735 | 728 | 730 | 22,100 |
2017/04/25 | 715 | 729 | 713 | 729 | 17,700 |
2017/04/24 | 724 | 726 | 702 | 716 | 16,300 |
2017/04/21 | 716 | 719 | 709 | 709 | 17,500 |
2017/04/20 | 705 | 712 | 705 | 711 | 10,300 |
2017/04/19 | 707 | 715 | 705 | 705 | 27,400 |
2017/04/18 | 705 | 714 | 705 | 712 | 17,100 |
2017/04/17 | 707 | 711 | 703 | 706 | 13,300 |
2017/04/14 | 709 | 713 | 704 | 704 | 18,100 |
2017/04/13 | 715 | 720 | 711 | 716 | 16,700 |
2017/04/12 | 725 | 727 | 717 | 723 | 39,200 |
2017/04/11 | 738 | 742 | 733 | 734 | 29,100 |
2017/04/10 | 726 | 741 | 726 | 735 | 19,000 |
2017/04/07 | 718 | 732 | 718 | 722 | 17,400 |
2017/04/06 | 725 | 726 | 714 | 714 | 15,100 |
2017/04/05 | 727 | 729 | 721 | 722 | 12,600 |
2017/04/04 | 740 | 740 | 722 | 729 | 17,500 |
2017/04/03 | 721 | 743 | 721 | 739 | 26,000 |
2017/03/31 | 756 | 756 | 715 | 715 | 42,500 |
2017/03/30 | 743 | 770 | 737 | 748 | 24,300 |
2017/03/29 | 759 | 766 | 749 | 753 | 22,200 |
2017/03/28 | 737 | 780 | 737 | 780 | 48,200 |
2017/03/27 | 734 | 760 | 731 | 736 | 37,100 |
2017/03/24 | 724 | 739 | 723 | 736 | 12,400 |
2017/03/23 | 722 | 741 | 722 | 724 | 15,200 |
2017/03/22 | 725 | 733 | 722 | 722 | 15,900 |
2017/03/21 | 731 | 745 | 731 | 739 | 36,600 |
2017/03/17 | 728 | 736 | 725 | 735 | 19,100 |
2017/03/16 | 727 | 739 | 727 | 735 | 31,100 |
2017/03/15 | 727 | 741 | 724 | 734 | 20,500 |
2017/03/14 | 733 | 735 | 728 | 735 | 14,400 |
2017/03/13 | 748 | 748 | 715 | 739 | 57,400 |
2017/03/10 | 739 | 749 | 731 | 743 | 66,900 |
2017/03/09 | 738 | 738 | 723 | 727 | 23,000 |
2017/03/08 | 725 | 740 | 722 | 727 | 26,700 |
2017/03/07 | 724 | 725 | 721 | 723 | 19,900 |
2017/03/06 | 738 | 738 | 712 | 727 | 29,600 |
2017/03/03 | 739 | 742 | 734 | 737 | 24,800 |
2017/03/02 | 748 | 752 | 737 | 742 | 16,600 |
2017/03/01 | 741 | 741 | 732 | 737 | 10,300 |
2017/02/28 | 738 | 756 | 719 | 741 | 36,300 |
2017/02/27 | 754 | 755 | 715 | 738 | 35,500 |
2017/02/24 | 753 | 754 | 745 | 751 | 12,700 |
2017/02/23 | 768 | 769 | 756 | 759 | 13,400 |
2017/02/22 | 770 | 770 | 757 | 768 | 17,700 |
2017/02/21 | 766 | 770 | 760 | 768 | 10,500 |
2017/02/20 | 764 | 766 | 749 | 765 | 5,500 |
2017/02/17 | 765 | 766 | 759 | 764 | 14,500 |
2017/02/16 | 763 | 766 | 755 | 763 | 20,900 |
2017/02/15 | 773 | 773 | 761 | 763 | 19,800 |
2017/02/14 | 769 | 770 | 763 | 768 | 20,900 |
2017/02/13 | 774 | 774 | 762 | 767 | 49,600 |
2017/02/10 | 747 | 747 | 739 | 747 | 25,700 |
2017/02/09 | 736 | 738 | 729 | 735 | 13,800 |
2017/02/08 | 723 | 731 | 722 | 731 | 7,900 |
2017/02/07 | 722 | 727 | 718 | 723 | 13,400 |
2017/02/06 | 736 | 736 | 722 | 725 | 8,800 |
2017/02/03 | 735 | 737 | 722 | 726 | 10,900 |
2017/02/02 | 748 | 748 | 732 | 732 | 15,300 |
2017/02/01 | 731 | 748 | 729 | 741 | 16,100 |
2017/01/31 | 743 | 743 | 730 | 735 | 15,300 |
2017/01/30 | 742 | 746 | 733 | 744 | 12,900 |
2017/01/27 | 747 | 750 | 741 | 743 | 21,200 |
2017/01/26 | 731 | 745 | 730 | 741 | 28,100 |
2017/01/25 | 727 | 736 | 723 | 730 | 17,100 |
2017/01/24 | 723 | 733 | 716 | 727 | 13,000 |
2017/01/23 | 729 | 733 | 724 | 724 | 16,400 |
2017/01/20 | 738 | 745 | 734 | 741 | 28,800 |
2017/01/19 | 733 | 749 | 708 | 738 | 41,200 |
2017/01/18 | 730 | 730 | 710 | 723 | 12,600 |
2017/01/17 | 743 | 743 | 731 | 733 | 18,900 |
2017/01/16 | 754 | 754 | 743 | 748 | 15,300 |
2017/01/13 | 747 | 757 | 742 | 754 | 20,000 |
2017/01/12 | 771 | 771 | 751 | 753 | 56,200 |
2017/01/11 | 771 | 774 | 761 | 771 | 16,800 |
2017/01/10 | 774 | 775 | 736 | 766 | 47,200 |
2017/01/06 | 760 | 775 | 757 | 774 | 42,100 |
2017/01/05 | 766 | 777 | 750 | 759 | 26,700 |
2017/01/04 | 751 | 771 | 739 | 758 | 49,500 |