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 |
---|---|---|---|---|---|
2018/12/28 | 865 | 865 | 846 | 857 | 27,000 |
2018/12/27 | 786 | 878 | 786 | 867 | 48,200 |
2018/12/26 | 792 | 795 | 754 | 760 | 63,200 |
2018/12/25 | 775 | 782 | 755 | 778 | 45,700 |
2018/12/21 | 780 | 809 | 744 | 804 | 87,700 |
2018/12/20 | 800 | 800 | 770 | 773 | 53,100 |
2018/12/19 | 816 | 820 | 802 | 803 | 15,900 |
2018/12/18 | 821 | 830 | 806 | 816 | 21,000 |
2018/12/17 | 850 | 857 | 831 | 834 | 28,500 |
2018/12/14 | 856 | 862 | 849 | 850 | 54,900 |
2018/12/13 | 860 | 865 | 854 | 857 | 43,000 |
2018/12/12 | 845 | 857 | 845 | 856 | 117,200 |
2018/12/11 | 839 | 846 | 823 | 843 | 67,600 |
2018/12/10 | 832 | 844 | 821 | 831 | 29,300 |
2018/12/07 | 845 | 852 | 833 | 839 | 31,900 |
2018/12/06 | 861 | 861 | 841 | 845 | 36,000 |
2018/12/05 | 867 | 879 | 857 | 867 | 37,000 |
2018/12/04 | 902 | 902 | 875 | 882 | 28,600 |
2018/12/03 | 900 | 902 | 889 | 898 | 35,900 |
2018/11/30 | 895 | 895 | 874 | 887 | 25,100 |
2018/11/29 | 896 | 896 | 875 | 886 | 18,500 |
2018/11/28 | 870 | 883 | 865 | 881 | 19,400 |
2018/11/27 | 855 | 870 | 855 | 869 | 12,200 |
2018/11/26 | 864 | 868 | 846 | 849 | 26,300 |
2018/11/22 | 847 | 863 | 841 | 861 | 18,300 |
2018/11/21 | 857 | 867 | 842 | 848 | 36,800 |
2018/11/20 | 878 | 885 | 859 | 872 | 24,400 |
2018/11/19 | 865 | 886 | 865 | 883 | 21,300 |
2018/11/16 | 867 | 874 | 859 | 865 | 17,800 |
2018/11/15 | 853 | 879 | 852 | 873 | 36,000 |
2018/11/14 | 860 | 873 | 851 | 862 | 25,800 |
2018/11/13 | 866 | 869 | 841 | 864 | 36,000 |
2018/11/12 | 880 | 884 | 867 | 879 | 53,200 |
2018/11/09 | 878 | 887 | 864 | 875 | 35,700 |
2018/11/08 | 859 | 872 | 853 | 868 | 27,100 |
2018/11/07 | 852 | 856 | 840 | 845 | 29,900 |
2018/11/06 | 835 | 848 | 832 | 847 | 27,400 |
2018/11/05 | 840 | 844 | 824 | 835 | 27,000 |
2018/11/02 | 825 | 850 | 823 | 848 | 42,500 |
2018/11/01 | 823 | 837 | 810 | 817 | 29,000 |
2018/10/31 | 834 | 845 | 813 | 822 | 36,700 |
2018/10/30 | 777 | 837 | 773 | 827 | 51,700 |
2018/10/29 | 764 | 793 | 764 | 769 | 21,200 |
2018/10/26 | 807 | 807 | 762 | 767 | 44,900 |
2018/10/25 | 800 | 808 | 789 | 793 | 37,300 |
2018/10/24 | 807 | 819 | 800 | 815 | 18,800 |
2018/10/23 | 805 | 814 | 795 | 801 | 28,200 |
2018/10/22 | 800 | 826 | 798 | 817 | 13,000 |
2018/10/19 | 818 | 818 | 802 | 805 | 18,700 |
2018/10/18 | 839 | 839 | 816 | 823 | 23,400 |
2018/10/17 | 812 | 841 | 810 | 831 | 22,400 |
2018/10/16 | 791 | 807 | 786 | 802 | 41,400 |
2018/10/15 | 828 | 833 | 801 | 801 | 49,600 |
2018/10/12 | 849 | 858 | 836 | 836 | 60,500 |
2018/10/11 | 905 | 905 | 860 | 862 | 54,300 |
2018/10/10 | 928 | 939 | 912 | 919 | 17,800 |
2018/10/09 | 933 | 933 | 912 | 913 | 15,400 |
2018/10/05 | 947 | 947 | 929 | 933 | 18,500 |
2018/10/04 | 948 | 948 | 926 | 944 | 24,600 |
2018/10/03 | 969 | 977 | 921 | 930 | 51,700 |
2018/10/02 | 964 | 992 | 961 | 964 | 28,300 |
2018/10/01 | 967 | 968 | 960 | 964 | 10,900 |
2018/09/28 | 978 | 986 | 965 | 967 | 27,300 |
2018/09/27 | 995 | 1,008 | 966 | 971 | 42,500 |
2018/09/26 | 1,006 | 1,006 | 976 | 999 | 39,700 |
2018/09/25 | 953 | 999 | 935 | 999 | 67,000 |
2018/09/21 | 955 | 960 | 941 | 941 | 27,300 |
2018/09/20 | 927 | 947 | 917 | 944 | 29,600 |
2018/09/19 | 918 | 936 | 908 | 927 | 40,100 |
2018/09/18 | 871 | 912 | 863 | 911 | 32,000 |
2018/09/14 | 878 | 892 | 874 | 875 | 50,900 |
2018/09/13 | 865 | 894 | 864 | 882 | 20,400 |
2018/09/12 | 863 | 875 | 835 | 874 | 51,500 |
2018/09/11 | 840 | 861 | 838 | 856 | 32,100 |
2018/09/10 | 826 | 839 | 824 | 837 | 25,300 |
2018/09/07 | 828 | 830 | 820 | 826 | 17,400 |
2018/09/06 | 828 | 833 | 822 | 830 | 14,800 |
2018/09/05 | 834 | 836 | 823 | 829 | 24,900 |
2018/09/04 | 847 | 847 | 826 | 835 | 16,900 |
2018/09/03 | 834 | 841 | 830 | 839 | 18,700 |
2018/08/31 | 835 | 847 | 828 | 838 | 30,400 |
2018/08/30 | 841 | 841 | 817 | 835 | 21,000 |
2018/08/29 | 830 | 838 | 821 | 834 | 16,800 |
2018/08/28 | 815 | 829 | 815 | 827 | 16,500 |
2018/08/27 | 810 | 832 | 804 | 809 | 36,700 |
2018/08/24 | 797 | 805 | 792 | 802 | 16,600 |
2018/08/23 | 774 | 792 | 774 | 785 | 27,300 |
2018/08/22 | 780 | 786 | 777 | 782 | 17,500 |
2018/08/21 | 780 | 786 | 773 | 784 | 16,400 |
2018/08/20 | 797 | 804 | 783 | 786 | 16,800 |
2018/08/17 | 798 | 806 | 795 | 803 | 17,900 |
2018/08/16 | 809 | 815 | 794 | 804 | 27,800 |
2018/08/15 | 835 | 846 | 809 | 818 | 22,300 |
2018/08/14 | 840 | 845 | 837 | 841 | 13,700 |
2018/08/13 | 875 | 875 | 839 | 843 | 50,800 |
2018/08/10 | 875 | 882 | 849 | 849 | 33,300 |
2018/08/09 | 878 | 886 | 866 | 875 | 17,600 |
2018/08/08 | 880 | 885 | 869 | 869 | 24,200 |
2018/08/07 | 868 | 880 | 860 | 877 | 18,700 |
2018/08/06 | 896 | 898 | 866 | 868 | 20,700 |
2018/08/03 | 907 | 907 | 880 | 881 | 25,800 |
2018/08/02 | 917 | 927 | 902 | 906 | 24,400 |
2018/08/01 | 936 | 936 | 911 | 923 | 22,800 |
2018/07/31 | 967 | 967 | 934 | 936 | 30,000 |
2018/07/30 | 973 | 978 | 965 | 973 | 12,400 |
2018/07/27 | 974 | 982 | 969 | 976 | 14,400 |
2018/07/26 | 965 | 974 | 963 | 968 | 40,600 |
2018/07/25 | 954 | 963 | 952 | 961 | 22,200 |
2018/07/24 | 968 | 968 | 947 | 947 | 17,200 |
2018/07/23 | 966 | 975 | 960 | 960 | 20,400 |
2018/07/20 | 967 | 979 | 963 | 967 | 24,300 |
2018/07/19 | 988 | 994 | 970 | 970 | 38,500 |
2018/07/18 | 979 | 1,000 | 973 | 992 | 59,200 |
2018/07/17 | 957 | 973 | 955 | 966 | 21,500 |
2018/07/13 | 967 | 968 | 957 | 960 | 14,300 |
2018/07/12 | 970 | 979 | 963 | 965 | 106,600 |
2018/07/11 | 958 | 966 | 942 | 960 | 57,700 |
2018/07/10 | 949 | 974 | 946 | 959 | 49,600 |
2018/07/09 | 921 | 933 | 918 | 919 | 19,900 |
2018/07/06 | 884 | 914 | 884 | 912 | 20,200 |
2018/07/05 | 902 | 922 | 879 | 882 | 74,700 |
2018/07/04 | 914 | 927 | 896 | 903 | 44,800 |
2018/07/03 | 934 | 938 | 914 | 921 | 23,900 |
2018/07/02 | 965 | 970 | 932 | 934 | 23,300 |
2018/06/29 | 995 | 995 | 970 | 971 | 27,600 |
2018/06/28 | 994 | 998 | 981 | 995 | 29,100 |
2018/06/27 | 1,004 | 1,011 | 997 | 998 | 24,600 |
2018/06/26 | 1,000 | 1,009 | 994 | 1,006 | 35,300 |
2018/06/25 | 1,009 | 1,015 | 996 | 1,009 | 40,800 |
2018/06/22 | 962 | 1,028 | 962 | 1,025 | 110,000 |
2018/06/21 | 973 | 980 | 964 | 965 | 17,900 |
2018/06/20 | 976 | 976 | 958 | 976 | 13,500 |
2018/06/19 | 984 | 985 | 968 | 971 | 31,800 |
2018/06/18 | 1,009 | 1,009 | 994 | 1,001 | 14,700 |
2018/06/15 | 987 | 1,011 | 983 | 1,010 | 47,900 |
2018/06/14 | 987 | 987 | 974 | 982 | 14,600 |
2018/06/13 | 983 | 994 | 974 | 987 | 24,100 |
2018/06/12 | 1,000 | 1,005 | 983 | 987 | 44,500 |
2018/06/11 | 1,010 | 1,020 | 1,000 | 1,020 | 28,800 |
2018/06/08 | 1,002 | 1,010 | 1,001 | 1,004 | 52,600 |
2018/06/07 | 1,018 | 1,026 | 1,001 | 1,006 | 36,500 |
2018/06/06 | 1,003 | 1,014 | 993 | 1,014 | 28,900 |
2018/06/05 | 979 | 998 | 970 | 996 | 17,500 |
2018/06/04 | 954 | 970 | 954 | 970 | 40,400 |
2018/06/01 | 942 | 949 | 925 | 939 | 35,300 |
2018/05/31 | 938 | 957 | 924 | 957 | 23,400 |
2018/05/30 | 938 | 942 | 926 | 931 | 10,300 |
2018/05/29 | 953 | 953 | 938 | 944 | 11,900 |
2018/05/28 | 977 | 979 | 953 | 954 | 27,800 |
2018/05/25 | 994 | 998 | 977 | 984 | 14,100 |
2018/05/24 | 1,006 | 1,007 | 995 | 998 | 17,800 |
2018/05/23 | 1,000 | 1,010 | 999 | 1,010 | 17,100 |
2018/05/22 | 1,008 | 1,024 | 1,003 | 1,010 | 13,900 |
2018/05/21 | 1,016 | 1,020 | 1,011 | 1,014 | 9,500 |
2018/05/18 | 1,011 | 1,017 | 1,003 | 1,014 | 21,800 |
2018/05/17 | 1,030 | 1,030 | 995 | 1,001 | 38,500 |
2018/05/16 | 1,029 | 1,040 | 1,023 | 1,034 | 35,700 |
2018/05/15 | 1,019 | 1,030 | 1,019 | 1,030 | 31,300 |
2018/05/14 | 1,030 | 1,030 | 1,002 | 1,019 | 53,300 |
2018/05/11 | 990 | 1,000 | 990 | 999 | 38,800 |
2018/05/10 | 999 | 1,000 | 987 | 1,000 | 23,700 |
2018/05/09 | 988 | 1,000 | 985 | 992 | 29,300 |
2018/05/08 | 969 | 988 | 969 | 988 | 24,900 |
2018/05/07 | 964 | 968 | 950 | 964 | 14,100 |
2018/05/02 | 967 | 975 | 950 | 971 | 10,500 |
2018/05/01 | 954 | 965 | 948 | 955 | 9,900 |
2018/04/27 | 969 | 969 | 943 | 960 | 20,500 |
2018/04/26 | 950 | 965 | 950 | 963 | 21,200 |
2018/04/25 | 954 | 955 | 941 | 944 | 34,700 |
2018/04/24 | 953 | 968 | 952 | 954 | 26,900 |
2018/04/23 | 958 | 969 | 939 | 947 | 20,000 |
2018/04/20 | 983 | 983 | 960 | 965 | 26,100 |
2018/04/19 | 981 | 984 | 974 | 976 | 24,300 |
2018/04/18 | 956 | 985 | 955 | 976 | 38,300 |
2018/04/17 | 946 | 955 | 938 | 949 | 19,300 |
2018/04/16 | 953 | 960 | 949 | 960 | 18,300 |
2018/04/13 | 945 | 950 | 935 | 950 | 20,000 |
2018/04/12 | 950 | 950 | 931 | 942 | 36,000 |
2018/04/11 | 959 | 959 | 945 | 955 | 22,100 |
2018/04/10 | 959 | 959 | 949 | 955 | 22,100 |
2018/04/09 | 959 | 960 | 943 | 955 | 18,000 |
2018/04/06 | 951 | 960 | 940 | 959 | 32,300 |
2018/04/05 | 949 | 960 | 939 | 951 | 49,000 |
2018/04/04 | 893 | 958 | 893 | 951 | 57,600 |
2018/04/03 | 875 | 892 | 867 | 887 | 20,200 |
2018/04/02 | 883 | 888 | 877 | 877 | 5,500 |
2018/03/30 | 900 | 900 | 881 | 885 | 21,600 |
2018/03/29 | 874 | 898 | 862 | 896 | 15,800 |
2018/03/28 | 881 | 881 | 859 | 868 | 14,400 |
2018/03/27 | 856 | 892 | 847 | 885 | 39,000 |
2018/03/26 | 830 | 859 | 822 | 850 | 44,600 |
2018/03/23 | 847 | 850 | 818 | 825 | 25,000 |
2018/03/22 | 869 | 871 | 861 | 866 | 15,500 |
2018/03/20 | 871 | 871 | 857 | 868 | 20,800 |
2018/03/19 | 870 | 884 | 858 | 877 | 28,000 |
2018/03/16 | 891 | 891 | 870 | 882 | 27,500 |
2018/03/15 | 890 | 894 | 879 | 882 | 19,500 |
2018/03/14 | 885 | 888 | 878 | 886 | 16,800 |
2018/03/13 | 865 | 890 | 861 | 885 | 14,800 |
2018/03/12 | 873 | 873 | 861 | 869 | 34,800 |
2018/03/09 | 858 | 867 | 850 | 861 | 34,500 |
2018/03/08 | 862 | 862 | 845 | 846 | 9,500 |
2018/03/07 | 842 | 869 | 842 | 852 | 23,300 |
2018/03/06 | 854 | 869 | 831 | 847 | 46,100 |
2018/03/05 | 846 | 857 | 844 | 850 | 20,800 |
2018/03/02 | 859 | 882 | 855 | 856 | 21,500 |
2018/03/01 | 900 | 904 | 888 | 889 | 25,800 |
2018/02/28 | 912 | 919 | 902 | 908 | 39,000 |
2018/02/27 | 918 | 918 | 906 | 912 | 13,100 |
2018/02/26 | 913 | 913 | 903 | 909 | 17,600 |
2018/02/23 | 882 | 900 | 882 | 899 | 13,600 |
2018/02/22 | 879 | 887 | 876 | 882 | 9,500 |
2018/02/21 | 873 | 890 | 873 | 882 | 21,700 |
2018/02/20 | 872 | 873 | 866 | 873 | 9,000 |
2018/02/19 | 854 | 870 | 854 | 870 | 13,600 |
2018/02/16 | 845 | 861 | 845 | 850 | 12,200 |
2018/02/15 | 841 | 848 | 840 | 843 | 18,700 |
2018/02/14 | 852 | 864 | 833 | 842 | 26,700 |
2018/02/13 | 836 | 875 | 830 | 855 | 78,100 |
2018/02/09 | 859 | 865 | 842 | 848 | 31,900 |
2018/02/08 | 878 | 886 | 855 | 859 | 29,300 |
2018/02/07 | 873 | 900 | 855 | 862 | 56,800 |
2018/02/06 | 883 | 902 | 843 | 858 | 49,400 |
2018/02/05 | 917 | 926 | 901 | 904 | 25,100 |
2018/02/02 | 926 | 937 | 916 | 932 | 25,800 |
2018/02/01 | 920 | 937 | 916 | 932 | 14,800 |
2018/01/31 | 954 | 954 | 916 | 919 | 37,000 |
2018/01/30 | 961 | 961 | 952 | 956 | 36,700 |
2018/01/29 | 968 | 968 | 959 | 964 | 20,800 |
2018/01/26 | 965 | 970 | 958 | 965 | 41,900 |
2018/01/25 | 960 | 963 | 955 | 959 | 26,200 |
2018/01/24 | 956 | 963 | 956 | 960 | 10,900 |
2018/01/23 | 956 | 958 | 954 | 955 | 8,500 |
2018/01/22 | 954 | 957 | 950 | 957 | 20,700 |
2018/01/19 | 955 | 965 | 953 | 954 | 14,700 |
2018/01/18 | 966 | 966 | 953 | 955 | 33,200 |
2018/01/17 | 946 | 962 | 941 | 957 | 23,400 |
2018/01/16 | 950 | 956 | 948 | 955 | 17,100 |
2018/01/15 | 962 | 962 | 947 | 953 | 9,900 |
2018/01/12 | 961 | 970 | 946 | 950 | 56,300 |
2018/01/11 | 975 | 979 | 968 | 970 | 36,100 |
2018/01/10 | 980 | 980 | 974 | 974 | 20,700 |
2018/01/09 | 979 | 979 | 969 | 976 | 23,700 |
2018/01/05 | 975 | 977 | 959 | 968 | 25,400 |
2018/01/04 | 963 | 968 | 955 | 967 | 20,300 |