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 |
---|---|---|---|---|---|
2019/12/30 | 895 | 895 | 878 | 889 | 19,200 |
2019/12/27 | 886 | 897 | 880 | 895 | 30,200 |
2019/12/26 | 885 | 886 | 871 | 881 | 65,200 |
2019/12/25 | 869 | 889 | 868 | 889 | 37,200 |
2019/12/24 | 870 | 870 | 864 | 867 | 11,500 |
2019/12/23 | 890 | 893 | 866 | 866 | 35,800 |
2019/12/20 | 871 | 890 | 871 | 881 | 32,100 |
2019/12/19 | 881 | 904 | 865 | 871 | 52,500 |
2019/12/18 | 880 | 885 | 868 | 880 | 31,400 |
2019/12/17 | 878 | 880 | 857 | 877 | 35,500 |
2019/12/16 | 880 | 880 | 862 | 863 | 51,700 |
2019/12/13 | 875 | 879 | 866 | 869 | 68,500 |
2019/12/12 | 849 | 864 | 844 | 853 | 136,900 |
2019/12/11 | 820 | 844 | 820 | 841 | 71,800 |
2019/12/10 | 800 | 827 | 799 | 812 | 80,300 |
2019/12/09 | 800 | 805 | 800 | 802 | 36,900 |
2019/12/06 | 791 | 803 | 791 | 801 | 22,200 |
2019/12/05 | 796 | 799 | 788 | 796 | 21,000 |
2019/12/04 | 780 | 794 | 772 | 794 | 38,900 |
2019/12/03 | 799 | 799 | 783 | 788 | 30,300 |
2019/12/02 | 812 | 812 | 802 | 803 | 27,200 |
2019/11/29 | 808 | 810 | 800 | 810 | 22,000 |
2019/11/28 | 809 | 809 | 799 | 807 | 24,300 |
2019/11/27 | 813 | 816 | 800 | 804 | 24,400 |
2019/11/26 | 824 | 824 | 805 | 811 | 34,600 |
2019/11/25 | 811 | 818 | 801 | 818 | 31,700 |
2019/11/22 | 812 | 813 | 796 | 796 | 18,800 |
2019/11/21 | 813 | 813 | 795 | 812 | 24,000 |
2019/11/20 | 824 | 825 | 811 | 816 | 18,000 |
2019/11/19 | 830 | 830 | 823 | 826 | 6,800 |
2019/11/18 | 845 | 845 | 822 | 829 | 17,400 |
2019/11/15 | 833 | 845 | 826 | 838 | 30,500 |
2019/11/14 | 870 | 870 | 824 | 825 | 33,200 |
2019/11/13 | 882 | 882 | 850 | 855 | 30,600 |
2019/11/12 | 894 | 894 | 867 | 882 | 55,600 |
2019/11/11 | 883 | 897 | 870 | 897 | 30,200 |
2019/11/08 | 900 | 907 | 866 | 872 | 55,200 |
2019/11/07 | 890 | 895 | 876 | 891 | 26,500 |
2019/11/06 | 867 | 894 | 863 | 886 | 53,100 |
2019/11/05 | 866 | 874 | 857 | 874 | 43,200 |
2019/11/01 | 848 | 851 | 844 | 848 | 12,600 |
2019/10/31 | 868 | 868 | 840 | 861 | 35,400 |
2019/10/30 | 826 | 865 | 823 | 865 | 88,300 |
2019/10/29 | 846 | 853 | 817 | 817 | 53,900 |
2019/10/28 | 832 | 845 | 819 | 836 | 27,500 |
2019/10/25 | 850 | 850 | 811 | 831 | 43,500 |
2019/10/24 | 855 | 858 | 842 | 842 | 33,900 |
2019/10/23 | 857 | 857 | 829 | 847 | 25,100 |
2019/10/21 | 859 | 861 | 841 | 849 | 16,600 |
2019/10/18 | 852 | 864 | 844 | 851 | 39,100 |
2019/10/17 | 849 | 868 | 847 | 849 | 34,000 |
2019/10/16 | 838 | 849 | 837 | 849 | 47,500 |
2019/10/15 | 828 | 837 | 820 | 829 | 70,200 |
2019/10/11 | 820 | 821 | 802 | 818 | 47,200 |
2019/10/10 | 834 | 834 | 817 | 818 | 18,500 |
2019/10/09 | 812 | 840 | 802 | 834 | 44,700 |
2019/10/08 | 817 | 818 | 808 | 812 | 18,300 |
2019/10/07 | 819 | 819 | 801 | 809 | 16,600 |
2019/10/04 | 814 | 816 | 804 | 816 | 24,400 |
2019/10/03 | 809 | 818 | 806 | 814 | 13,600 |
2019/10/02 | 828 | 846 | 824 | 833 | 36,000 |
2019/10/01 | 804 | 821 | 804 | 820 | 10,600 |
2019/09/30 | 805 | 812 | 800 | 804 | 27,900 |
2019/09/27 | 848 | 848 | 813 | 820 | 31,200 |
2019/09/26 | 847 | 876 | 836 | 850 | 75,700 |
2019/09/25 | 837 | 838 | 823 | 836 | 19,100 |
2019/09/24 | 844 | 846 | 833 | 837 | 16,500 |
2019/09/20 | 843 | 846 | 832 | 846 | 18,400 |
2019/09/19 | 816 | 845 | 816 | 843 | 36,600 |
2019/09/18 | 823 | 831 | 806 | 810 | 32,100 |
2019/09/17 | 870 | 870 | 825 | 827 | 48,100 |
2019/09/13 | 838 | 877 | 826 | 874 | 91,200 |
2019/09/12 | 845 | 850 | 822 | 827 | 71,700 |
2019/09/11 | 787 | 835 | 787 | 832 | 54,200 |
2019/09/10 | 785 | 786 | 771 | 786 | 41,600 |
2019/09/09 | 775 | 780 | 774 | 780 | 14,100 |
2019/09/06 | 788 | 788 | 770 | 772 | 11,000 |
2019/09/05 | 756 | 782 | 756 | 781 | 21,600 |
2019/09/04 | 763 | 771 | 748 | 748 | 19,300 |
2019/09/03 | 762 | 780 | 762 | 772 | 16,200 |
2019/09/02 | 775 | 775 | 759 | 766 | 10,000 |
2019/08/30 | 764 | 788 | 760 | 782 | 37,300 |
2019/08/29 | 757 | 757 | 735 | 747 | 12,000 |
2019/08/28 | 742 | 754 | 742 | 748 | 11,300 |
2019/08/27 | 745 | 747 | 739 | 742 | 9,100 |
2019/08/26 | 754 | 756 | 728 | 731 | 45,300 |
2019/08/23 | 792 | 794 | 761 | 768 | 29,800 |
2019/08/22 | 799 | 802 | 780 | 784 | 9,400 |
2019/08/21 | 794 | 799 | 789 | 789 | 12,400 |
2019/08/20 | 787 | 809 | 787 | 809 | 15,100 |
2019/08/19 | 795 | 795 | 782 | 782 | 16,800 |
2019/08/16 | 773 | 791 | 773 | 780 | 7,600 |
2019/08/15 | 782 | 790 | 778 | 781 | 13,200 |
2019/08/14 | 790 | 805 | 790 | 797 | 20,600 |
2019/08/13 | 780 | 795 | 763 | 780 | 57,000 |
2019/08/09 | 804 | 805 | 768 | 785 | 40,100 |
2019/08/08 | 786 | 799 | 773 | 789 | 42,100 |
2019/08/07 | 780 | 787 | 771 | 779 | 35,100 |
2019/08/06 | 761 | 774 | 745 | 764 | 29,300 |
2019/08/05 | 783 | 793 | 761 | 776 | 32,200 |
2019/08/02 | 825 | 837 | 783 | 786 | 42,000 |
2019/08/01 | 836 | 847 | 833 | 840 | 13,900 |
2019/07/31 | 838 | 888 | 835 | 837 | 64,000 |
2019/07/30 | 835 | 841 | 828 | 841 | 25,200 |
2019/07/29 | 828 | 829 | 817 | 829 | 9,300 |
2019/07/26 | 839 | 839 | 821 | 829 | 30,400 |
2019/07/25 | 813 | 834 | 813 | 834 | 25,600 |
2019/07/24 | 830 | 833 | 807 | 807 | 27,700 |
2019/07/23 | 822 | 834 | 821 | 828 | 13,300 |
2019/07/22 | 834 | 837 | 817 | 822 | 16,000 |
2019/07/19 | 819 | 847 | 816 | 836 | 32,100 |
2019/07/18 | 854 | 858 | 817 | 817 | 30,100 |
2019/07/17 | 866 | 868 | 854 | 860 | 24,100 |
2019/07/16 | 877 | 877 | 868 | 868 | 8,500 |
2019/07/12 | 890 | 893 | 878 | 878 | 90,300 |
2019/07/11 | 865 | 898 | 861 | 898 | 60,700 |
2019/07/10 | 879 | 879 | 860 | 860 | 49,200 |
2019/07/09 | 876 | 889 | 870 | 877 | 38,200 |
2019/07/08 | 876 | 883 | 874 | 874 | 22,200 |
2019/07/05 | 880 | 891 | 874 | 878 | 21,700 |
2019/07/04 | 870 | 880 | 865 | 880 | 12,100 |
2019/07/03 | 861 | 871 | 858 | 865 | 9,600 |
2019/07/02 | 870 | 872 | 856 | 870 | 17,800 |
2019/07/01 | 859 | 869 | 849 | 869 | 20,000 |
2019/06/28 | 850 | 861 | 840 | 844 | 36,000 |
2019/06/27 | 833 | 851 | 833 | 851 | 22,900 |
2019/06/26 | 847 | 847 | 826 | 833 | 44,500 |
2019/06/25 | 835 | 848 | 834 | 840 | 24,800 |
2019/06/24 | 845 | 851 | 835 | 840 | 16,300 |
2019/06/21 | 811 | 858 | 805 | 854 | 77,800 |
2019/06/20 | 807 | 812 | 794 | 812 | 19,200 |
2019/06/19 | 794 | 809 | 792 | 802 | 27,700 |
2019/06/18 | 800 | 803 | 782 | 784 | 18,100 |
2019/06/17 | 810 | 810 | 797 | 802 | 20,600 |
2019/06/14 | 825 | 825 | 811 | 812 | 18,700 |
2019/06/13 | 827 | 827 | 810 | 826 | 29,000 |
2019/06/12 | 833 | 836 | 825 | 828 | 41,900 |
2019/06/11 | 840 | 843 | 828 | 843 | 36,100 |
2019/06/10 | 830 | 836 | 824 | 836 | 18,300 |
2019/06/07 | 821 | 821 | 807 | 817 | 14,700 |
2019/06/06 | 820 | 822 | 813 | 815 | 7,800 |
2019/06/05 | 827 | 830 | 810 | 824 | 20,700 |
2019/06/04 | 799 | 820 | 795 | 815 | 19,100 |
2019/06/03 | 800 | 802 | 793 | 796 | 11,700 |
2019/05/31 | 810 | 812 | 803 | 808 | 20,600 |
2019/05/30 | 802 | 817 | 800 | 812 | 20,700 |
2019/05/29 | 825 | 825 | 811 | 812 | 19,100 |
2019/05/28 | 824 | 840 | 810 | 840 | 40,600 |
2019/05/27 | 825 | 825 | 816 | 825 | 13,000 |
2019/05/24 | 801 | 825 | 797 | 825 | 17,100 |
2019/05/23 | 810 | 821 | 810 | 813 | 11,300 |
2019/05/22 | 818 | 819 | 812 | 815 | 10,400 |
2019/05/21 | 806 | 822 | 797 | 818 | 12,600 |
2019/05/20 | 833 | 833 | 817 | 821 | 12,900 |
2019/05/17 | 837 | 842 | 799 | 833 | 25,600 |
2019/05/16 | 787 | 829 | 773 | 827 | 56,900 |
2019/05/15 | 794 | 817 | 779 | 795 | 20,600 |
2019/05/14 | 765 | 787 | 763 | 781 | 23,400 |
2019/05/13 | 783 | 789 | 773 | 780 | 45,800 |
2019/05/10 | 786 | 798 | 777 | 788 | 53,800 |
2019/05/09 | 783 | 788 | 772 | 787 | 51,700 |
2019/05/08 | 801 | 806 | 779 | 786 | 40,100 |
2019/05/07 | 823 | 831 | 807 | 808 | 18,800 |
2019/04/26 | 830 | 837 | 823 | 830 | 44,600 |
2019/04/25 | 830 | 837 | 818 | 830 | 30,400 |
2019/04/24 | 859 | 859 | 817 | 820 | 38,800 |
2019/04/23 | 860 | 861 | 846 | 854 | 11,700 |
2019/04/22 | 849 | 854 | 841 | 853 | 6,200 |
2019/04/19 | 863 | 864 | 848 | 852 | 4,300 |
2019/04/18 | 880 | 880 | 847 | 853 | 19,800 |
2019/04/17 | 886 | 887 | 870 | 880 | 12,200 |
2019/04/16 | 894 | 894 | 877 | 879 | 10,900 |
2019/04/15 | 872 | 895 | 867 | 894 | 48,900 |
2019/04/12 | 874 | 874 | 855 | 864 | 36,000 |
2019/04/11 | 875 | 875 | 862 | 869 | 29,400 |
2019/04/10 | 873 | 873 | 863 | 871 | 8,300 |
2019/04/09 | 877 | 878 | 862 | 877 | 14,700 |
2019/04/08 | 890 | 890 | 870 | 877 | 9,700 |
2019/04/05 | 880 | 889 | 870 | 886 | 14,600 |
2019/04/04 | 879 | 893 | 876 | 880 | 18,000 |
2019/04/03 | 880 | 880 | 869 | 876 | 33,900 |
2019/04/02 | 885 | 885 | 857 | 874 | 23,100 |
2019/04/01 | 869 | 881 | 865 | 873 | 44,500 |
2019/03/29 | 869 | 869 | 849 | 854 | 20,500 |
2019/03/28 | 889 | 889 | 852 | 856 | 29,800 |
2019/03/27 | 887 | 899 | 869 | 898 | 58,900 |
2019/03/26 | 880 | 896 | 859 | 896 | 98,400 |
2019/03/25 | 875 | 875 | 827 | 830 | 30,000 |
2019/03/22 | 866 | 877 | 851 | 876 | 25,000 |
2019/03/20 | 871 | 879 | 859 | 867 | 34,400 |
2019/03/19 | 885 | 885 | 859 | 866 | 19,800 |
2019/03/18 | 871 | 899 | 869 | 889 | 49,500 |
2019/03/15 | 840 | 877 | 839 | 875 | 44,500 |
2019/03/14 | 840 | 846 | 832 | 835 | 21,700 |
2019/03/13 | 854 | 860 | 829 | 832 | 26,800 |
2019/03/12 | 850 | 869 | 847 | 865 | 73,600 |
2019/03/11 | 817 | 848 | 815 | 846 | 45,600 |
2019/03/08 | 835 | 836 | 802 | 817 | 49,100 |
2019/03/07 | 831 | 849 | 831 | 848 | 28,800 |
2019/03/06 | 842 | 845 | 834 | 837 | 23,200 |
2019/03/05 | 836 | 848 | 831 | 847 | 13,100 |
2019/03/04 | 838 | 849 | 833 | 847 | 15,500 |
2019/03/01 | 843 | 843 | 819 | 830 | 21,000 |
2019/02/28 | 842 | 848 | 826 | 843 | 30,100 |
2019/02/27 | 828 | 841 | 823 | 833 | 27,000 |
2019/02/26 | 846 | 849 | 819 | 828 | 21,100 |
2019/02/25 | 833 | 845 | 824 | 843 | 16,700 |
2019/02/22 | 819 | 849 | 816 | 830 | 49,200 |
2019/02/21 | 810 | 820 | 806 | 820 | 25,400 |
2019/02/20 | 805 | 816 | 798 | 805 | 13,000 |
2019/02/19 | 810 | 820 | 799 | 805 | 20,900 |
2019/02/18 | 800 | 815 | 800 | 814 | 21,900 |
2019/02/15 | 784 | 787 | 776 | 787 | 15,300 |
2019/02/14 | 787 | 809 | 787 | 793 | 24,700 |
2019/02/13 | 789 | 791 | 777 | 785 | 24,700 |
2019/02/12 | 767 | 789 | 756 | 785 | 75,100 |
2019/02/08 | 756 | 764 | 728 | 760 | 40,100 |
2019/02/07 | 773 | 773 | 748 | 762 | 21,200 |
2019/02/06 | 778 | 779 | 760 | 767 | 14,100 |
2019/02/05 | 769 | 773 | 764 | 772 | 20,100 |
2019/02/04 | 747 | 779 | 743 | 768 | 38,800 |
2019/02/01 | 735 | 743 | 730 | 736 | 28,300 |
2019/01/31 | 751 | 754 | 733 | 737 | 35,800 |
2019/01/30 | 761 | 761 | 739 | 743 | 38,500 |
2019/01/29 | 752 | 759 | 739 | 756 | 27,900 |
2019/01/28 | 776 | 776 | 754 | 754 | 28,600 |
2019/01/25 | 758 | 782 | 758 | 767 | 32,200 |
2019/01/24 | 748 | 759 | 736 | 755 | 22,200 |
2019/01/23 | 752 | 756 | 745 | 748 | 16,200 |
2019/01/22 | 770 | 779 | 745 | 758 | 43,300 |
2019/01/21 | 764 | 775 | 759 | 767 | 36,300 |
2019/01/18 | 777 | 777 | 759 | 765 | 27,700 |
2019/01/17 | 779 | 788 | 762 | 770 | 28,900 |
2019/01/16 | 787 | 805 | 771 | 774 | 32,000 |
2019/01/15 | 800 | 808 | 783 | 785 | 109,200 |
2019/01/11 | 825 | 827 | 793 | 797 | 39,600 |
2019/01/10 | 818 | 828 | 812 | 820 | 23,800 |
2019/01/09 | 831 | 831 | 810 | 818 | 19,300 |
2019/01/08 | 833 | 833 | 799 | 821 | 57,300 |
2019/01/07 | 843 | 844 | 820 | 824 | 26,100 |
2019/01/04 | 841 | 841 | 809 | 813 | 30,600 |