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 |
---|---|---|---|---|---|
2020/12/30 | 801 | 803 | 788 | 795 | 55,700 |
2020/12/29 | 797 | 805 | 793 | 805 | 64,500 |
2020/12/28 | 814 | 814 | 788 | 801 | 75,500 |
2020/12/25 | 801 | 812 | 798 | 812 | 74,400 |
2020/12/24 | 798 | 803 | 793 | 800 | 29,300 |
2020/12/23 | 784 | 792 | 776 | 790 | 47,500 |
2020/12/22 | 810 | 810 | 776 | 782 | 45,700 |
2020/12/21 | 805 | 825 | 800 | 810 | 22,700 |
2020/12/18 | 794 | 809 | 792 | 803 | 40,000 |
2020/12/17 | 835 | 837 | 807 | 808 | 26,500 |
2020/12/16 | 835 | 844 | 821 | 830 | 73,300 |
2020/12/15 | 826 | 840 | 815 | 820 | 48,200 |
2020/12/14 | 840 | 859 | 817 | 826 | 197,700 |
2020/12/11 | 832 | 856 | 825 | 837 | 159,200 |
2020/12/10 | 810 | 835 | 809 | 835 | 53,200 |
2020/12/09 | 803 | 812 | 796 | 810 | 20,100 |
2020/12/08 | 797 | 812 | 797 | 803 | 20,300 |
2020/12/07 | 817 | 817 | 799 | 799 | 19,500 |
2020/12/04 | 813 | 815 | 807 | 813 | 16,600 |
2020/12/03 | 791 | 814 | 791 | 813 | 22,000 |
2020/12/02 | 792 | 806 | 783 | 791 | 65,400 |
2020/12/01 | 760 | 786 | 753 | 777 | 51,400 |
2020/11/30 | 792 | 792 | 757 | 757 | 60,200 |
2020/11/27 | 784 | 804 | 780 | 797 | 44,300 |
2020/11/26 | 782 | 790 | 777 | 780 | 32,400 |
2020/11/25 | 815 | 820 | 787 | 787 | 42,400 |
2020/11/24 | 805 | 821 | 798 | 812 | 41,900 |
2020/11/20 | 795 | 797 | 780 | 780 | 30,700 |
2020/11/19 | 781 | 808 | 774 | 798 | 29,000 |
2020/11/18 | 781 | 794 | 779 | 783 | 17,100 |
2020/11/17 | 825 | 828 | 770 | 783 | 39,700 |
2020/11/16 | 815 | 830 | 800 | 819 | 42,700 |
2020/11/13 | 849 | 849 | 801 | 804 | 29,500 |
2020/11/12 | 869 | 869 | 841 | 855 | 65,600 |
2020/11/11 | 845 | 877 | 833 | 872 | 77,500 |
2020/11/10 | 843 | 846 | 817 | 836 | 54,200 |
2020/11/09 | 834 | 840 | 809 | 823 | 45,100 |
2020/11/06 | 753 | 833 | 746 | 829 | 71,900 |
2020/11/05 | 764 | 774 | 749 | 749 | 57,800 |
2020/11/04 | 774 | 774 | 743 | 759 | 99,800 |
2020/11/02 | 766 | 769 | 748 | 761 | 58,500 |
2020/10/30 | 772 | 772 | 740 | 762 | 72,700 |
2020/10/29 | 777 | 787 | 772 | 777 | 29,600 |
2020/10/28 | 778 | 784 | 764 | 784 | 20,600 |
2020/10/27 | 781 | 785 | 767 | 781 | 25,700 |
2020/10/26 | 798 | 799 | 777 | 779 | 19,700 |
2020/10/23 | 786 | 808 | 777 | 800 | 34,600 |
2020/10/22 | 808 | 816 | 778 | 782 | 21,800 |
2020/10/21 | 800 | 807 | 794 | 804 | 24,100 |
2020/10/20 | 810 | 814 | 797 | 797 | 14,500 |
2020/10/19 | 808 | 830 | 805 | 816 | 24,600 |
2020/10/16 | 797 | 814 | 796 | 808 | 13,300 |
2020/10/15 | 802 | 811 | 788 | 797 | 22,700 |
2020/10/14 | 811 | 813 | 803 | 807 | 19,200 |
2020/10/13 | 826 | 830 | 815 | 815 | 7,100 |
2020/10/12 | 839 | 839 | 820 | 825 | 34,200 |
2020/10/09 | 844 | 853 | 831 | 840 | 51,100 |
2020/10/08 | 841 | 843 | 829 | 841 | 43,000 |
2020/10/07 | 829 | 843 | 826 | 835 | 45,300 |
2020/10/06 | 824 | 838 | 820 | 829 | 21,500 |
2020/10/05 | 823 | 839 | 814 | 827 | 28,200 |
2020/10/02 | 839 | 846 | 811 | 813 | 35,900 |
2020/09/30 | 863 | 878 | 839 | 839 | 59,900 |
2020/09/29 | 855 | 858 | 837 | 852 | 65,100 |
2020/09/28 | 855 | 865 | 836 | 865 | 96,300 |
2020/09/25 | 857 | 857 | 835 | 842 | 69,300 |
2020/09/24 | 855 | 855 | 839 | 842 | 23,500 |
2020/09/23 | 854 | 862 | 838 | 858 | 36,100 |
2020/09/18 | 865 | 870 | 858 | 867 | 45,800 |
2020/09/17 | 859 | 865 | 845 | 865 | 20,600 |
2020/09/16 | 854 | 867 | 844 | 861 | 45,400 |
2020/09/15 | 863 | 863 | 838 | 848 | 26,500 |
2020/09/14 | 865 | 865 | 842 | 863 | 63,300 |
2020/09/11 | 848 | 870 | 842 | 857 | 70,800 |
2020/09/10 | 818 | 842 | 817 | 842 | 38,700 |
2020/09/09 | 800 | 818 | 794 | 804 | 42,100 |
2020/09/08 | 795 | 831 | 793 | 816 | 45,800 |
2020/09/07 | 769 | 796 | 769 | 796 | 15,900 |
2020/09/04 | 777 | 793 | 774 | 774 | 13,700 |
2020/09/03 | 791 | 809 | 786 | 792 | 30,400 |
2020/09/02 | 776 | 793 | 762 | 793 | 10,200 |
2020/09/01 | 784 | 784 | 767 | 770 | 16,000 |
2020/08/31 | 795 | 795 | 774 | 784 | 27,700 |
2020/08/28 | 800 | 802 | 769 | 783 | 34,300 |
2020/08/27 | 797 | 800 | 784 | 800 | 13,400 |
2020/08/26 | 810 | 810 | 768 | 785 | 35,600 |
2020/08/25 | 800 | 810 | 794 | 810 | 18,900 |
2020/08/24 | 802 | 802 | 783 | 785 | 10,600 |
2020/08/21 | 788 | 802 | 780 | 802 | 5,300 |
2020/08/20 | 781 | 787 | 775 | 784 | 12,200 |
2020/08/19 | 814 | 814 | 777 | 778 | 16,500 |
2020/08/18 | 796 | 812 | 783 | 808 | 18,100 |
2020/08/17 | 796 | 802 | 783 | 789 | 11,800 |
2020/08/14 | 827 | 827 | 790 | 796 | 18,200 |
2020/08/13 | 798 | 835 | 783 | 824 | 35,200 |
2020/08/12 | 783 | 795 | 773 | 786 | 67,000 |
2020/08/11 | 750 | 790 | 732 | 787 | 57,700 |
2020/08/07 | 765 | 780 | 745 | 745 | 27,700 |
2020/08/06 | 756 | 765 | 740 | 765 | 29,100 |
2020/08/05 | 787 | 789 | 757 | 760 | 23,400 |
2020/08/04 | 777 | 793 | 770 | 793 | 17,100 |
2020/08/03 | 751 | 769 | 743 | 769 | 22,600 |
2020/07/31 | 790 | 790 | 744 | 744 | 32,100 |
2020/07/30 | 825 | 825 | 787 | 795 | 28,400 |
2020/07/29 | 834 | 834 | 812 | 824 | 22,500 |
2020/07/28 | 850 | 850 | 820 | 833 | 18,100 |
2020/07/27 | 823 | 850 | 816 | 850 | 41,900 |
2020/07/22 | 847 | 847 | 824 | 827 | 33,000 |
2020/07/21 | 808 | 857 | 804 | 855 | 34,300 |
2020/07/20 | 796 | 799 | 788 | 799 | 21,600 |
2020/07/17 | 801 | 801 | 783 | 800 | 13,100 |
2020/07/16 | 826 | 826 | 787 | 787 | 54,200 |
2020/07/15 | 802 | 841 | 796 | 841 | 71,100 |
2020/07/14 | 802 | 804 | 785 | 791 | 37,600 |
2020/07/13 | 797 | 809 | 782 | 809 | 145,200 |
2020/07/10 | 768 | 788 | 766 | 779 | 53,300 |
2020/07/09 | 775 | 781 | 765 | 765 | 23,800 |
2020/07/08 | 764 | 778 | 762 | 764 | 25,000 |
2020/07/07 | 779 | 779 | 757 | 763 | 25,800 |
2020/07/06 | 764 | 778 | 759 | 777 | 28,300 |
2020/07/03 | 742 | 760 | 740 | 760 | 13,100 |
2020/07/02 | 724 | 746 | 724 | 736 | 23,700 |
2020/07/01 | 742 | 742 | 716 | 724 | 20,800 |
2020/06/30 | 777 | 777 | 738 | 738 | 26,100 |
2020/06/29 | 767 | 768 | 750 | 758 | 22,200 |
2020/06/26 | 781 | 781 | 761 | 775 | 51,000 |
2020/06/25 | 750 | 770 | 750 | 770 | 34,000 |
2020/06/24 | 754 | 762 | 745 | 746 | 6,000 |
2020/06/23 | 755 | 764 | 748 | 751 | 21,700 |
2020/06/22 | 738 | 753 | 731 | 752 | 19,800 |
2020/06/19 | 766 | 766 | 738 | 738 | 33,800 |
2020/06/18 | 771 | 771 | 750 | 759 | 24,900 |
2020/06/17 | 749 | 769 | 745 | 768 | 20,600 |
2020/06/16 | 732 | 753 | 729 | 753 | 45,300 |
2020/06/15 | 737 | 737 | 716 | 723 | 15,200 |
2020/06/12 | 742 | 743 | 726 | 738 | 62,900 |
2020/06/11 | 773 | 776 | 757 | 757 | 46,100 |
2020/06/10 | 774 | 775 | 768 | 775 | 26,800 |
2020/06/09 | 777 | 777 | 759 | 772 | 21,100 |
2020/06/08 | 772 | 776 | 758 | 772 | 30,600 |
2020/06/05 | 756 | 768 | 755 | 763 | 21,600 |
2020/06/04 | 770 | 770 | 753 | 762 | 25,000 |
2020/06/03 | 781 | 781 | 750 | 761 | 37,600 |
2020/06/02 | 761 | 773 | 755 | 766 | 22,100 |
2020/06/01 | 765 | 765 | 752 | 755 | 20,600 |
2020/05/29 | 794 | 795 | 765 | 772 | 45,100 |
2020/05/28 | 800 | 800 | 780 | 796 | 49,100 |
2020/05/27 | 778 | 791 | 768 | 791 | 25,500 |
2020/05/26 | 779 | 780 | 757 | 780 | 27,600 |
2020/05/25 | 766 | 769 | 748 | 769 | 17,400 |
2020/05/22 | 772 | 778 | 760 | 764 | 16,200 |
2020/05/21 | 765 | 773 | 756 | 771 | 17,500 |
2020/05/20 | 760 | 763 | 750 | 763 | 27,400 |
2020/05/19 | 768 | 769 | 749 | 760 | 24,500 |
2020/05/18 | 753 | 756 | 734 | 751 | 30,200 |
2020/05/15 | 754 | 757 | 731 | 752 | 27,700 |
2020/05/14 | 762 | 762 | 742 | 746 | 24,900 |
2020/05/13 | 757 | 773 | 750 | 769 | 22,400 |
2020/05/12 | 795 | 795 | 763 | 768 | 38,300 |
2020/05/11 | 779 | 789 | 769 | 789 | 31,300 |
2020/05/08 | 738 | 764 | 729 | 764 | 24,600 |
2020/05/07 | 706 | 726 | 706 | 720 | 22,000 |
2020/05/01 | 729 | 729 | 707 | 714 | 14,200 |
2020/04/30 | 743 | 743 | 717 | 733 | 34,200 |
2020/04/28 | 741 | 741 | 707 | 717 | 37,300 |
2020/04/27 | 732 | 741 | 718 | 741 | 31,600 |
2020/04/24 | 714 | 724 | 703 | 720 | 27,500 |
2020/04/23 | 685 | 721 | 685 | 721 | 25,900 |
2020/04/22 | 674 | 692 | 668 | 682 | 29,100 |
2020/04/21 | 671 | 684 | 666 | 684 | 18,500 |
2020/04/20 | 671 | 684 | 671 | 681 | 14,900 |
2020/04/17 | 679 | 711 | 666 | 670 | 28,600 |
2020/04/16 | 620 | 684 | 620 | 684 | 34,300 |
2020/04/15 | 660 | 665 | 616 | 627 | 48,700 |
2020/04/14 | 672 | 672 | 654 | 662 | 28,900 |
2020/04/13 | 689 | 689 | 667 | 671 | 47,000 |
2020/04/10 | 673 | 689 | 659 | 685 | 49,200 |
2020/04/09 | 669 | 676 | 660 | 673 | 46,400 |
2020/04/08 | 657 | 683 | 657 | 666 | 55,000 |
2020/04/07 | 663 | 668 | 643 | 666 | 32,700 |
2020/04/06 | 639 | 662 | 632 | 653 | 60,100 |
2020/04/03 | 645 | 649 | 620 | 629 | 22,700 |
2020/04/02 | 651 | 659 | 632 | 642 | 49,300 |
2020/04/01 | 707 | 714 | 650 | 650 | 60,300 |
2020/03/31 | 755 | 755 | 698 | 722 | 63,300 |
2020/03/30 | 763 | 768 | 729 | 740 | 105,200 |
2020/03/27 | 773 | 807 | 772 | 807 | 138,000 |
2020/03/26 | 715 | 768 | 696 | 758 | 133,200 |
2020/03/25 | 658 | 690 | 655 | 690 | 49,000 |
2020/03/24 | 626 | 638 | 612 | 638 | 35,200 |
2020/03/23 | 605 | 615 | 565 | 601 | 65,200 |
2020/03/19 | 577 | 577 | 557 | 566 | 42,500 |
2020/03/18 | 589 | 589 | 556 | 557 | 46,900 |
2020/03/17 | 543 | 581 | 532 | 569 | 75,700 |
2020/03/16 | 551 | 570 | 541 | 547 | 45,000 |
2020/03/13 | 550 | 570 | 524 | 550 | 113,800 |
2020/03/12 | 585 | 596 | 564 | 570 | 110,200 |
2020/03/11 | 584 | 603 | 575 | 575 | 40,000 |
2020/03/10 | 572 | 594 | 551 | 594 | 51,700 |
2020/03/09 | 599 | 600 | 578 | 582 | 43,200 |
2020/03/06 | 622 | 624 | 608 | 608 | 46,800 |
2020/03/05 | 652 | 652 | 637 | 639 | 39,300 |
2020/03/04 | 630 | 651 | 629 | 642 | 51,300 |
2020/03/03 | 688 | 690 | 641 | 641 | 64,200 |
2020/03/02 | 661 | 697 | 659 | 688 | 45,900 |
2020/02/28 | 690 | 692 | 659 | 662 | 66,000 |
2020/02/27 | 708 | 713 | 700 | 700 | 58,800 |
2020/02/26 | 711 | 724 | 701 | 723 | 50,500 |
2020/02/25 | 722 | 735 | 710 | 710 | 69,400 |
2020/02/21 | 750 | 764 | 749 | 761 | 22,200 |
2020/02/20 | 766 | 770 | 751 | 752 | 34,600 |
2020/02/19 | 772 | 775 | 764 | 764 | 29,100 |
2020/02/18 | 786 | 787 | 772 | 774 | 26,800 |
2020/02/17 | 795 | 795 | 785 | 786 | 16,900 |
2020/02/14 | 805 | 805 | 796 | 801 | 25,000 |
2020/02/13 | 811 | 812 | 805 | 808 | 24,900 |
2020/02/12 | 827 | 827 | 811 | 820 | 38,300 |
2020/02/10 | 815 | 823 | 807 | 820 | 23,300 |
2020/02/07 | 835 | 835 | 808 | 816 | 23,400 |
2020/02/06 | 821 | 833 | 807 | 826 | 57,200 |
2020/02/05 | 802 | 818 | 797 | 810 | 26,900 |
2020/02/04 | 793 | 800 | 791 | 797 | 23,500 |
2020/02/03 | 794 | 802 | 793 | 793 | 22,200 |
2020/01/31 | 829 | 831 | 808 | 809 | 26,200 |
2020/01/30 | 818 | 819 | 800 | 815 | 25,200 |
2020/01/29 | 801 | 819 | 795 | 816 | 24,500 |
2020/01/28 | 798 | 811 | 788 | 795 | 31,500 |
2020/01/27 | 819 | 823 | 801 | 803 | 30,100 |
2020/01/24 | 830 | 831 | 821 | 821 | 21,900 |
2020/01/23 | 843 | 843 | 825 | 825 | 19,700 |
2020/01/22 | 856 | 857 | 846 | 852 | 17,200 |
2020/01/21 | 843 | 855 | 843 | 854 | 16,700 |
2020/01/20 | 837 | 845 | 836 | 837 | 22,400 |
2020/01/17 | 840 | 845 | 835 | 838 | 17,000 |
2020/01/16 | 860 | 860 | 834 | 835 | 16,900 |
2020/01/15 | 830 | 868 | 824 | 861 | 38,200 |
2020/01/14 | 862 | 867 | 827 | 827 | 78,800 |
2020/01/10 | 874 | 874 | 857 | 867 | 30,000 |
2020/01/09 | 858 | 873 | 855 | 870 | 16,900 |
2020/01/08 | 865 | 865 | 834 | 837 | 29,400 |
2020/01/07 | 859 | 880 | 857 | 872 | 27,000 |
2020/01/06 | 874 | 889 | 846 | 853 | 42,400 |