4097 高圧ガス工業(株) の時系列データ [1987年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1987-12-22 | 650 | 670 | 650 | 670 | 4,000 | 609.09 |
1987-12-11 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
1987-11-18 | 603 | 603 | 603 | 603 | 2,000 | 548.18 |
1987-11-13 | 600 | 602 | 600 | 602 | 2,000 | 547.27 |
1987-11-09 | 665 | 665 | 664 | 664 | 3,000 | 603.64 |
1987-11-07 | 675 | 675 | 665 | 665 | 17,000 | 604.55 |
1987-11-05 | 675 | 675 | 675 | 675 | 1,000 | 613.64 |
1987-11-04 | 680 | 680 | 670 | 670 | 6,000 | 609.09 |
1987-10-30 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
1987-10-29 | 699 | 699 | 680 | 680 | 2,000 | 618.18 |
1987-10-28 | 726 | 726 | 716 | 716 | 8,000 | 650.91 |
1987-10-27 | 715 | 716 | 715 | 716 | 3,000 | 650.91 |
1987-10-26 | 751 | 751 | 751 | 751 | 1,000 | 682.73 |
1987-10-22 | 809 | 809 | 771 | 771 | 16,000 | 700.91 |
1987-10-21 | 750 | 776 | 750 | 770 | 17,000 | 700 |
1987-10-16 | 870 | 880 | 870 | 880 | 2,000 | 800 |
1987-10-15 | 890 | 900 | 890 | 900 | 12,000 | 818.18 |
1987-10-14 | 877 | 908 | 877 | 900 | 27,000 | 818.18 |
1987-10-12 | 900 | 900 | 897 | 897 | 2,000 | 815.46 |
1987-10-09 | 880 | 910 | 880 | 891 | 56,000 | 810 |
1987-10-08 | 887 | 896 | 880 | 880 | 31,000 | 800 |
1987-10-06 | 940 | 952 | 939 | 947 | 79,000 | 860.91 |
1987-10-05 | 860 | 930 | 860 | 930 | 172,000 | 845.46 |
1987-10-03 | 845 | 850 | 844 | 850 | 22,000 | 772.73 |
1987-10-02 | 840 | 850 | 840 | 840 | 37,000 | 763.64 |
1987-10-01 | 851 | 870 | 845 | 850 | 45,000 | 772.73 |
1987-09-30 | 775 | 850 | 775 | 850 | 15,000 | 772.73 |
1987-09-28 | 721 | 721 | 721 | 721 | 1,000 | 655.46 |
1987-09-26 | 717 | 717 | 717 | 717 | 5,000 | 651.82 |
1987-09-25 | 736 | 740 | 730 | 730 | 11,000 | 663.64 |
1987-09-24 | 740 | 744 | 735 | 735 | 11,000 | 668.18 |
1987-09-22 | 744 | 745 | 735 | 745 | 10,000 | 677.27 |
1987-09-21 | 745 | 745 | 740 | 745 | 6,000 | 677.27 |
1987-09-18 | 740 | 740 | 737 | 737 | 19,000 | 670 |
1987-09-17 | 760 | 777 | 750 | 760 | 15,000 | 690.91 |
1987-09-16 | 759 | 759 | 759 | 759 | 5,000 | 690 |
1987-09-14 | 760 | 799 | 760 | 799 | 9,000 | 726.36 |
1987-09-11 | 760 | 760 | 760 | 760 | 55,000 | 690.91 |
1987-09-10 | 736 | 750 | 730 | 735 | 132,000 | 668.18 |
1987-09-09 | 759 | 761 | 735 | 735 | 19,000 | 668.18 |
1987-09-08 | 760 | 760 | 760 | 760 | 7,000 | 690.91 |
1987-09-07 | 780 | 795 | 778 | 780 | 87,000 | 709.09 |
1987-09-05 | 810 | 811 | 790 | 790 | 15,000 | 718.18 |
1987-09-04 | 769 | 800 | 769 | 800 | 30,000 | 727.27 |
1987-09-03 | 780 | 790 | 780 | 789 | 14,000 | 717.27 |
1987-09-02 | 800 | 805 | 790 | 790 | 169,000 | 718.18 |
1987-09-01 | 800 | 820 | 790 | 790 | 134,000 | 718.18 |
1987-08-31 | 816 | 820 | 791 | 810 | 34,000 | 736.36 |
1987-08-29 | 787 | 800 | 787 | 800 | 43,000 | 727.27 |
1987-08-28 | 795 | 803 | 781 | 785 | 36,000 | 713.64 |
1987-08-27 | 815 | 815 | 800 | 805 | 31,000 | 731.82 |
1987-08-26 | 840 | 840 | 825 | 825 | 151,000 | 750 |
1987-08-25 | 830 | 850 | 830 | 830 | 196,000 | 754.55 |
1987-08-24 | 818 | 834 | 810 | 825 | 82,000 | 750 |
1987-08-22 | 825 | 825 | 798 | 798 | 67,000 | 725.46 |
1987-08-21 | 792 | 835 | 792 | 815 | 196,000 | 740.91 |
1987-08-20 | 810 | 826 | 783 | 784 | 102,000 | 712.73 |
1987-08-19 | 781 | 800 | 759 | 800 | 151,000 | 727.27 |
1987-08-18 | 789 | 811 | 771 | 771 | 268,000 | 700.91 |
1987-08-17 | 695 | 780 | 695 | 780 | 293,000 | 709.09 |
1987-08-14 | 700 | 711 | 692 | 700 | 192,000 | 636.36 |
1987-08-13 | 702 | 715 | 690 | 691 | 318,000 | 628.18 |
1987-08-12 | 662 | 700 | 655 | 700 | 206,000 | 636.36 |
1987-08-11 | 645 | 650 | 632 | 632 | 12,000 | 574.55 |
1987-08-10 | 660 | 660 | 645 | 645 | 50,000 | 586.36 |
1987-08-07 | 634 | 671 | 634 | 662 | 149,000 | 601.82 |
1987-08-06 | 635 | 640 | 630 | 630 | 26,000 | 572.73 |
1987-08-05 | 630 | 630 | 625 | 625 | 16,000 | 568.18 |
1987-08-04 | 635 | 636 | 630 | 630 | 43,000 | 572.73 |
1987-08-03 | 635 | 652 | 630 | 640 | 139,000 | 581.82 |
1987-08-01 | 605 | 615 | 605 | 615 | 17,000 | 559.09 |
1987-07-31 | 630 | 630 | 607 | 615 | 15,000 | 559.09 |
1987-07-30 | 620 | 635 | 620 | 620 | 37,000 | 563.64 |
1987-07-29 | 637 | 639 | 623 | 625 | 47,000 | 568.18 |
1987-07-28 | 643 | 648 | 620 | 627 | 103,000 | 570 |
1987-07-27 | 596 | 650 | 596 | 648 | 196,000 | 589.09 |
1987-07-25 | 570 | 590 | 570 | 590 | 18,000 | 536.36 |
1987-07-24 | 550 | 550 | 550 | 550 | 8,000 | 500 |
1987-07-23 | 569 | 570 | 569 | 570 | 6,000 | 518.18 |
1987-07-20 | 580 | 580 | 569 | 570 | 9,000 | 518.18 |
1987-07-17 | 571 | 580 | 570 | 570 | 9,000 | 518.18 |
1987-07-16 | 575 | 575 | 570 | 570 | 4,000 | 518.18 |
1987-07-14 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
1987-07-13 | 580 | 594 | 570 | 570 | 10,000 | 518.18 |
1987-07-10 | 600 | 600 | 590 | 590 | 21,000 | 536.36 |
1987-07-09 | 580 | 590 | 580 | 590 | 5,000 | 536.36 |
1987-07-08 | 572 | 579 | 572 | 575 | 14,000 | 522.73 |
1987-07-07 | 600 | 600 | 570 | 570 | 30,000 | 518.18 |
1987-07-06 | 601 | 602 | 590 | 590 | 17,000 | 536.36 |
1987-07-04 | 610 | 615 | 600 | 600 | 31,000 | 545.46 |
1987-07-03 | 640 | 645 | 600 | 600 | 149,000 | 545.46 |
1987-07-02 | 582 | 650 | 582 | 637 | 246,000 | 579.09 |
1987-07-01 | 599 | 600 | 570 | 580 | 36,000 | 527.27 |
1987-06-30 | 610 | 618 | 596 | 600 | 155,000 | 545.46 |
1987-06-29 | 590 | 620 | 590 | 610 | 145,000 | 554.55 |
1987-06-27 | 590 | 598 | 590 | 598 | 70,000 | 543.64 |
1987-06-26 | 594 | 597 | 580 | 590 | 113,000 | 536.36 |
1987-06-25 | 561 | 596 | 561 | 594 | 124,000 | 540 |
1987-06-24 | 547 | 560 | 547 | 560 | 30,000 | 509.09 |
1987-06-23 | 545 | 545 | 540 | 545 | 26,000 | 495.46 |
1987-06-22 | 560 | 561 | 545 | 545 | 31,000 | 495.46 |
1987-06-19 | 562 | 568 | 558 | 564 | 45,000 | 512.73 |
1987-06-18 | 552 | 565 | 552 | 565 | 48,000 | 513.64 |
1987-06-17 | 551 | 555 | 548 | 550 | 35,000 | 500 |
1987-06-16 | 560 | 560 | 544 | 550 | 22,000 | 500 |
1987-06-15 | 560 | 568 | 559 | 560 | 35,000 | 509.09 |
1987-06-12 | 550 | 564 | 550 | 560 | 81,000 | 509.09 |
1987-06-11 | 551 | 560 | 535 | 545 | 66,000 | 495.46 |
1987-06-10 | 560 | 560 | 558 | 558 | 10,000 | 507.27 |
1987-06-09 | 560 | 565 | 549 | 550 | 15,000 | 500 |
1987-06-08 | 560 | 567 | 557 | 565 | 67,000 | 513.64 |
1987-06-06 | 560 | 567 | 558 | 560 | 30,000 | 509.09 |
1987-06-05 | 555 | 568 | 550 | 555 | 57,000 | 504.55 |
1987-06-04 | 545 | 552 | 545 | 545 | 34,000 | 495.46 |
1987-06-03 | 531 | 546 | 531 | 532 | 28,000 | 483.64 |
1987-06-02 | 540 | 540 | 530 | 530 | 22,000 | 481.82 |
1987-06-01 | 536 | 540 | 522 | 522 | 10,000 | 474.55 |
1987-05-30 | 541 | 545 | 535 | 535 | 10,000 | 486.36 |
1987-05-29 | 540 | 540 | 535 | 535 | 9,000 | 486.36 |
1987-05-28 | 515 | 530 | 515 | 530 | 17,000 | 481.82 |
1987-05-27 | 520 | 520 | 515 | 515 | 16,000 | 468.18 |
1987-05-26 | 530 | 530 | 520 | 520 | 19,000 | 472.73 |
1987-05-25 | 525 | 530 | 510 | 510 | 22,000 | 463.64 |
1987-05-23 | 499 | 525 | 499 | 525 | 12,000 | 477.27 |
1987-05-21 | 500 | 501 | 499 | 500 | 15,000 | 454.55 |
1987-05-20 | 500 | 501 | 500 | 501 | 10,000 | 455.46 |
1987-05-19 | 515 | 515 | 515 | 515 | 4,000 | 468.18 |
1987-05-18 | 514 | 515 | 510 | 515 | 10,000 | 468.18 |
1987-05-15 | 506 | 511 | 506 | 510 | 17,000 | 463.64 |
1987-05-14 | 509 | 509 | 505 | 505 | 12,000 | 459.09 |
1987-05-13 | 520 | 520 | 518 | 519 | 7,000 | 471.82 |
1987-05-12 | 527 | 527 | 520 | 520 | 5,000 | 472.73 |
1987-05-11 | 530 | 530 | 520 | 520 | 6,000 | 472.73 |
1987-05-08 | 530 | 530 | 530 | 530 | 2,000 | 481.82 |
1987-05-07 | 520 | 530 | 520 | 530 | 10,000 | 481.82 |
1987-05-06 | 520 | 520 | 520 | 520 | 2,000 | 472.73 |
1987-05-01 | 495 | 496 | 491 | 496 | 7,000 | 450.91 |
1987-04-30 | 491 | 496 | 491 | 496 | 5,000 | 450.91 |
1987-04-28 | 500 | 500 | 490 | 490 | 6,000 | 445.46 |
1987-04-27 | 504 | 513 | 500 | 500 | 35,000 | 454.55 |
1987-04-25 | 513 | 513 | 500 | 500 | 15,000 | 454.55 |
1987-04-24 | 520 | 521 | 512 | 512 | 19,000 | 465.46 |
1987-04-23 | 540 | 540 | 521 | 521 | 28,000 | 473.64 |
1987-04-22 | 540 | 540 | 528 | 530 | 44,000 | 481.82 |
1987-04-21 | 559 | 559 | 540 | 551 | 9,000 | 500.91 |
1987-04-20 | 570 | 580 | 560 | 560 | 60,000 | 509.09 |
1987-04-17 | 570 | 575 | 560 | 570 | 39,000 | 518.18 |
1987-04-16 | 570 | 580 | 561 | 570 | 44,000 | 518.18 |
1987-04-15 | 579 | 579 | 560 | 560 | 83,000 | 509.09 |
1987-04-14 | 546 | 569 | 546 | 569 | 23,000 | 517.27 |
1987-04-13 | 580 | 580 | 539 | 539 | 29,000 | 490 |
1987-04-10 | 560 | 578 | 550 | 575 | 48,000 | 522.73 |
1987-04-09 | 585 | 600 | 560 | 560 | 137,000 | 509.09 |
1987-04-08 | 600 | 605 | 575 | 575 | 158,000 | 522.73 |
1987-04-07 | 563 | 571 | 560 | 560 | 35,000 | 509.09 |
1987-04-06 | 555 | 557 | 554 | 554 | 59,000 | 503.64 |
1987-04-03 | 495 | 506 | 495 | 506 | 40,000 | 460 |
1987-04-01 | 465 | 465 | 460 | 460 | 6,000 | 418.18 |
1987-03-31 | 475 | 475 | 465 | 465 | 2,000 | 422.73 |
1987-03-30 | 475 | 475 | 475 | 475 | 2,000 | 431.82 |
1987-03-24 | 486 | 486 | 478 | 478 | 7,000 | 434.55 |
1987-03-23 | 484 | 486 | 480 | 486 | 8,000 | 441.82 |
1987-03-20 | 468 | 484 | 468 | 484 | 8,000 | 440 |
1987-03-19 | 465 | 465 | 465 | 465 | 21,000 | 422.73 |
1987-03-18 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
1987-03-13 | 467 | 467 | 467 | 467 | 1,000 | 424.55 |
1987-03-12 | 465 | 467 | 465 | 467 | 11,000 | 424.55 |
1987-03-09 | 465 | 465 | 465 | 465 | 3,000 | 422.73 |
1987-03-06 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
1987-03-02 | 455 | 460 | 455 | 460 | 4,000 | 418.18 |
1987-02-27 | 470 | 470 | 465 | 465 | 4,000 | 422.73 |
1987-02-26 | 471 | 471 | 470 | 470 | 8,000 | 427.27 |
1987-02-25 | 471 | 471 | 470 | 470 | 2,000 | 427.27 |
1987-02-24 | 472 | 472 | 471 | 471 | 3,000 | 428.18 |
1987-02-19 | 470 | 470 | 470 | 470 | 4,000 | 427.27 |
1987-02-17 | 480 | 480 | 480 | 480 | 2,000 | 436.36 |
1987-02-16 | 482 | 482 | 482 | 482 | 2,000 | 438.18 |
1987-01-27 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
1987-01-07 | 475 | 480 | 475 | 480 | 2,000 | 436.36 |
1987-01-05 | 476 | 476 | 475 | 475 | 4,000 | 431.82 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株