4097 高圧ガス工業(株) の時系列データ [1984年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1984-12-28 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
1984-12-26 | 451 | 451 | 451 | 451 | 1,000 | 410 |
1984-12-15 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
1984-12-12 | 455 | 455 | 455 | 455 | 2,000 | 413.64 |
1984-12-11 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
1984-11-09 | 520 | 520 | 520 | 520 | 7,000 | 472.73 |
1984-11-01 | 530 | 530 | 530 | 530 | 8,000 | 481.82 |
1984-10-31 | 549 | 549 | 530 | 530 | 15,000 | 481.82 |
1984-10-30 | 530 | 550 | 530 | 550 | 4,000 | 500 |
1984-10-29 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
1984-10-25 | 521 | 521 | 521 | 521 | 3,000 | 473.64 |
1984-10-23 | 446 | 446 | 446 | 446 | 1,000 | 405.46 |
1984-10-22 | 446 | 446 | 446 | 446 | 1,000 | 405.46 |
1984-10-20 | 446 | 446 | 446 | 446 | 1,000 | 405.46 |
1984-09-20 | 437 | 437 | 437 | 437 | 3,000 | 397.27 |
1984-09-17 | 437 | 437 | 437 | 437 | 3,000 | 397.27 |
1984-09-06 | 517 | 520 | 517 | 520 | 10,000 | 472.73 |
1984-09-05 | 520 | 520 | 515 | 520 | 10,000 | 472.73 |
1984-09-04 | 523 | 523 | 513 | 523 | 9,000 | 475.46 |
1984-09-03 | 516 | 516 | 515 | 515 | 6,000 | 468.18 |
1984-09-01 | 508 | 508 | 508 | 508 | 3,000 | 461.82 |
1984-08-31 | 495 | 495 | 495 | 495 | 1,000 | 450 |
1984-08-30 | 495 | 495 | 495 | 495 | 1,000 | 450 |
1984-08-28 | 525 | 525 | 520 | 520 | 11,000 | 472.73 |
1984-08-25 | 505 | 505 | 505 | 505 | 5,000 | 459.09 |
1984-08-24 | 490 | 505 | 490 | 505 | 5,000 | 459.09 |
1984-08-23 | 490 | 496 | 490 | 495 | 23,000 | 450 |
1984-08-15 | 575 | 593 | 575 | 593 | 31,000 | 539.09 |
1984-08-14 | 558 | 575 | 557 | 575 | 8,000 | 522.73 |
1984-08-13 | 550 | 551 | 550 | 551 | 7,000 | 500.91 |
1984-08-09 | 580 | 600 | 578 | 590 | 68,000 | 536.36 |
1984-08-08 | 540 | 590 | 540 | 590 | 123,000 | 536.36 |
1984-08-07 | 515 | 519 | 515 | 519 | 20,000 | 471.82 |
1984-08-06 | 540 | 560 | 540 | 555 | 52,000 | 504.55 |
1984-08-04 | 510 | 546 | 510 | 530 | 51,000 | 481.82 |
1984-08-03 | 520 | 520 | 520 | 520 | 42,000 | 472.73 |
1984-08-01 | 420 | 420 | 420 | 420 | 3,000 | 381.82 |
1984-07-26 | 441 | 460 | 441 | 460 | 44,000 | 418.18 |
1984-07-25 | 420 | 440 | 420 | 440 | 38,000 | 400 |
1984-07-21 | 420 | 420 | 420 | 420 | 2,000 | 381.82 |
1984-07-20 | 435 | 435 | 420 | 425 | 54,000 | 386.36 |
1984-07-19 | 430 | 435 | 430 | 435 | 16,000 | 395.46 |
1984-07-18 | 385 | 385 | 385 | 385 | 5,000 | 350 |
1984-06-27 | 402 | 407 | 402 | 402 | 12,000 | 365.46 |
1984-06-26 | 420 | 420 | 400 | 400 | 33,000 | 363.64 |
1984-06-25 | 427 | 427 | 425 | 425 | 22,000 | 386.36 |
1984-06-23 | 426 | 433 | 425 | 428 | 55,000 | 389.09 |
1984-06-22 | 427 | 435 | 425 | 430 | 57,000 | 390.91 |
1984-06-21 | 409 | 430 | 409 | 430 | 123,000 | 390.91 |
1984-06-20 | 400 | 420 | 400 | 410 | 120,000 | 372.73 |
1984-06-18 | 392 | 415 | 392 | 410 | 72,000 | 372.73 |
1984-06-16 | 393 | 393 | 391 | 391 | 3,000 | 355.46 |
1984-06-15 | 385 | 398 | 385 | 393 | 37,000 | 357.27 |
1984-06-12 | 381 | 400 | 381 | 400 | 37,000 | 363.64 |
1984-06-11 | 387 | 387 | 386 | 386 | 4,000 | 350.91 |
1984-06-08 | 388 | 388 | 388 | 388 | 2,000 | 352.73 |
1984-06-02 | 350 | 350 | 350 | 350 | 1,000 | 318.18 |
1984-06-01 | 345 | 345 | 340 | 345 | 8,000 | 313.64 |
1984-05-31 | 345 | 345 | 345 | 345 | 7,000 | 313.64 |
1984-05-28 | 340 | 345 | 340 | 345 | 4,000 | 313.64 |
1984-05-25 | 345 | 345 | 345 | 345 | 1,000 | 313.64 |
1984-05-19 | 345 | 345 | 341 | 341 | 4,000 | 310 |
1984-05-18 | 350 | 350 | 345 | 345 | 3,000 | 313.64 |
1984-05-17 | 350 | 350 | 350 | 350 | 1,000 | 318.18 |
1984-05-16 | 348 | 348 | 348 | 348 | 1,000 | 316.36 |
1984-05-15 | 345 | 345 | 345 | 345 | 6,000 | 313.64 |
1984-05-14 | 356 | 356 | 350 | 350 | 16,000 | 318.18 |
1984-05-11 | 357 | 357 | 357 | 357 | 7,000 | 324.55 |
1984-05-10 | 360 | 360 | 357 | 357 | 8,000 | 324.55 |
1984-05-09 | 369 | 369 | 362 | 362 | 14,000 | 329.09 |
1984-05-08 | 365 | 365 | 365 | 365 | 4,000 | 331.82 |
1984-05-07 | 358 | 360 | 358 | 360 | 2,000 | 327.27 |
1984-05-02 | 357 | 357 | 356 | 356 | 2,000 | 323.64 |
1984-04-28 | 356 | 356 | 356 | 356 | 4,000 | 323.64 |
1984-04-25 | 360 | 360 | 357 | 357 | 9,000 | 324.55 |
1984-04-24 | 360 | 360 | 360 | 360 | 5,000 | 327.27 |
1984-04-23 | 361 | 365 | 361 | 365 | 19,000 | 331.82 |
1984-04-21 | 365 | 365 | 363 | 363 | 5,000 | 330 |
1984-04-20 | 362 | 365 | 362 | 365 | 3,000 | 331.82 |
1984-04-19 | 380 | 380 | 365 | 365 | 16,000 | 331.82 |
1984-04-18 | 387 | 387 | 384 | 384 | 3,000 | 349.09 |
1984-04-17 | 390 | 390 | 390 | 390 | 28,000 | 354.55 |
1984-04-16 | 387 | 395 | 387 | 387 | 12,000 | 351.82 |
1984-04-13 | 383 | 385 | 383 | 385 | 39,000 | 350 |
1984-04-12 | 411 | 411 | 400 | 407 | 96,000 | 370 |
1984-04-11 | 400 | 420 | 400 | 409 | 167,000 | 371.82 |
1984-04-10 | 370 | 385 | 370 | 380 | 25,000 | 345.46 |
1984-04-09 | 365 | 370 | 360 | 365 | 11,000 | 331.82 |
1984-04-07 | 355 | 365 | 355 | 360 | 18,000 | 327.27 |
1984-04-06 | 350 | 360 | 350 | 360 | 17,000 | 327.27 |
1984-04-05 | 341 | 350 | 341 | 350 | 14,000 | 318.18 |
1984-04-04 | 340 | 340 | 340 | 340 | 5,000 | 309.09 |
1984-04-02 | 344 | 344 | 340 | 340 | 15,000 | 309.09 |
1984-03-31 | 344 | 344 | 344 | 344 | 2,000 | 312.73 |
1984-03-27 | 348 | 348 | 348 | 348 | 2,000 | 316.36 |
1984-03-26 | 351 | 351 | 350 | 350 | 7,000 | 318.18 |
1984-03-23 | 351 | 351 | 350 | 350 | 11,000 | 318.18 |
1984-03-22 | 353 | 353 | 350 | 351 | 34,000 | 319.09 |
1984-03-21 | 352 | 352 | 352 | 352 | 4,000 | 320 |
1984-03-19 | 351 | 352 | 351 | 351 | 7,000 | 319.09 |
1984-03-17 | 350 | 350 | 350 | 350 | 3,000 | 318.18 |
1984-03-16 | 345 | 350 | 345 | 350 | 7,000 | 318.18 |
1984-03-13 | 350 | 350 | 350 | 350 | 6,000 | 318.18 |
1984-03-07 | 348 | 348 | 348 | 348 | 2,000 | 316.36 |
1984-03-06 | 349 | 349 | 348 | 348 | 4,000 | 316.36 |
1984-03-03 | 348 | 349 | 348 | 348 | 5,000 | 316.36 |
1984-03-02 | 351 | 351 | 349 | 349 | 7,000 | 317.27 |
1984-03-01 | 350 | 350 | 350 | 350 | 9,000 | 318.18 |
1984-02-29 | 360 | 360 | 350 | 350 | 5,000 | 318.18 |
1984-02-28 | 365 | 365 | 365 | 365 | 6,000 | 331.82 |
1984-02-27 | 365 | 370 | 365 | 365 | 11,000 | 331.82 |
1984-02-23 | 370 | 370 | 370 | 370 | 1,000 | 336.36 |
1984-02-22 | 380 | 381 | 375 | 375 | 13,000 | 340.91 |
1984-02-21 | 355 | 375 | 355 | 375 | 15,000 | 340.91 |
1984-02-20 | 350 | 351 | 350 | 351 | 7,000 | 319.09 |
1984-02-16 | 357 | 357 | 350 | 350 | 6,000 | 318.18 |
1984-02-14 | 360 | 360 | 360 | 360 | 7,000 | 327.27 |
1984-02-13 | 360 | 360 | 360 | 360 | 4,000 | 327.27 |
1984-02-10 | 360 | 365 | 360 | 360 | 18,000 | 327.27 |
1984-02-09 | 360 | 361 | 360 | 361 | 8,000 | 328.18 |
1984-02-08 | 379 | 379 | 370 | 370 | 34,000 | 336.36 |
1984-02-07 | 367 | 385 | 360 | 375 | 161,000 | 340.91 |
1984-02-06 | 332 | 352 | 332 | 352 | 42,000 | 320 |
1984-02-04 | 330 | 330 | 330 | 330 | 10,000 | 300 |
1984-02-03 | 330 | 330 | 330 | 330 | 19,000 | 300 |
1984-02-02 | 330 | 330 | 330 | 330 | 2,000 | 300 |
1984-02-01 | 338 | 340 | 330 | 330 | 11,000 | 300 |
1984-01-30 | 340 | 340 | 338 | 339 | 22,000 | 308.18 |
1984-01-28 | 340 | 341 | 340 | 340 | 29,000 | 309.09 |
1984-01-27 | 341 | 342 | 341 | 341 | 14,000 | 310 |
1984-01-26 | 344 | 344 | 341 | 341 | 15,000 | 310 |
1984-01-25 | 346 | 346 | 345 | 345 | 11,000 | 313.64 |
1984-01-24 | 346 | 347 | 344 | 345 | 18,000 | 313.64 |
1984-01-23 | 350 | 350 | 342 | 342 | 22,000 | 310.91 |
1984-01-21 | 350 | 350 | 347 | 350 | 20,000 | 318.18 |
1984-01-20 | 345 | 349 | 344 | 349 | 27,000 | 317.27 |
1984-01-19 | 345 | 350 | 342 | 342 | 27,000 | 310.91 |
1984-01-18 | 345 | 345 | 344 | 344 | 19,000 | 312.73 |
1984-01-17 | 342 | 345 | 342 | 342 | 23,000 | 310.91 |
1984-01-13 | 344 | 344 | 340 | 340 | 11,000 | 309.09 |
1984-01-12 | 340 | 344 | 340 | 344 | 11,000 | 312.73 |
1984-01-10 | 345 | 345 | 345 | 345 | 10,000 | 313.64 |
1984-01-09 | 341 | 345 | 340 | 345 | 13,000 | 313.64 |
1984-01-07 | 336 | 336 | 336 | 336 | 1,000 | 305.46 |
1984-01-06 | 333 | 333 | 333 | 333 | 2,000 | 302.73 |
1984-01-04 | 332 | 332 | 332 | 332 | 3,000 | 301.82 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株