4097 高圧ガス工業(株) の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 317 | 321 | 317 | 319 | 23,000 | 319 |
1998-12-29 | 334 | 334 | 325 | 326 | 17,000 | 326 |
1998-12-28 | 338 | 338 | 325 | 335 | 75,000 | 335 |
1998-12-25 | 319 | 323 | 319 | 323 | 32,000 | 323 |
1998-12-24 | 323 | 323 | 320 | 323 | 13,000 | 323 |
1998-12-22 | 325 | 330 | 325 | 325 | 60,000 | 325 |
1998-12-21 | 323 | 325 | 323 | 325 | 8,000 | 325 |
1998-12-18 | 328 | 330 | 328 | 328 | 15,000 | 328 |
1998-12-17 | 322 | 328 | 322 | 328 | 7,000 | 328 |
1998-12-16 | 331 | 335 | 331 | 333 | 5,000 | 333 |
1998-12-15 | 328 | 330 | 327 | 328 | 30,000 | 328 |
1998-12-14 | 343 | 343 | 336 | 338 | 50,000 | 338 |
1998-12-11 | 325 | 338 | 324 | 338 | 45,000 | 338 |
1998-12-10 | 324 | 329 | 324 | 329 | 16,000 | 329 |
1998-12-09 | 322 | 324 | 319 | 324 | 5,000 | 324 |
1998-12-08 | 323 | 325 | 322 | 322 | 32,000 | 322 |
1998-12-07 | 332 | 332 | 325 | 328 | 6,000 | 328 |
1998-12-04 | 330 | 338 | 330 | 330 | 37,000 | 330 |
1998-12-03 | 341 | 341 | 335 | 335 | 9,000 | 335 |
1998-12-02 | 342 | 342 | 340 | 342 | 17,000 | 342 |
1998-12-01 | 330 | 337 | 330 | 337 | 72,000 | 337 |
1998-11-30 | 345 | 345 | 335 | 335 | 33,000 | 335 |
1998-11-27 | 345 | 345 | 341 | 343 | 38,000 | 343 |
1998-11-26 | 341 | 343 | 341 | 343 | 30,000 | 343 |
1998-11-25 | 338 | 339 | 333 | 339 | 23,000 | 339 |
1998-11-24 | 334 | 337 | 333 | 337 | 27,000 | 337 |
1998-11-20 | 330 | 332 | 330 | 330 | 17,000 | 330 |
1998-11-19 | 326 | 329 | 326 | 329 | 36,000 | 329 |
1998-11-18 | 319 | 325 | 319 | 325 | 18,000 | 325 |
1998-11-17 | 325 | 325 | 316 | 318 | 15,000 | 318 |
1998-11-16 | 310 | 315 | 310 | 315 | 15,000 | 315 |
1998-11-13 | 306 | 315 | 306 | 315 | 5,000 | 315 |
1998-11-12 | 323 | 323 | 305 | 305 | 39,000 | 305 |
1998-11-11 | 305 | 309 | 293 | 303 | 20,000 | 303 |
1998-11-10 | 305 | 307 | 305 | 305 | 10,000 | 305 |
1998-11-09 | 305 | 309 | 305 | 309 | 6,000 | 309 |
1998-11-06 | 306 | 311 | 306 | 310 | 7,000 | 310 |
1998-11-05 | 315 | 315 | 307 | 307 | 15,000 | 307 |
1998-11-04 | 307 | 314 | 307 | 314 | 12,000 | 314 |
1998-11-02 | 301 | 312 | 301 | 306 | 5,000 | 306 |
1998-10-30 | 314 | 314 | 301 | 301 | 22,000 | 301 |
1998-10-29 | 300 | 311 | 299 | 299 | 13,000 | 299 |
1998-10-28 | 301 | 310 | 301 | 301 | 15,000 | 301 |
1998-10-27 | 315 | 321 | 304 | 304 | 18,000 | 304 |
1998-10-26 | 331 | 331 | 320 | 320 | 17,000 | 320 |
1998-10-23 | 315 | 318 | 315 | 316 | 29,000 | 316 |
1998-10-22 | 313 | 323 | 313 | 320 | 27,000 | 320 |
1998-10-21 | 310 | 315 | 308 | 315 | 7,000 | 315 |
1998-10-20 | 306 | 308 | 301 | 307 | 7,000 | 307 |
1998-10-19 | 303 | 304 | 300 | 304 | 14,000 | 304 |
1998-10-16 | 300 | 300 | 295 | 300 | 19,000 | 300 |
1998-10-15 | 301 | 301 | 300 | 300 | 6,000 | 300 |
1998-10-14 | 321 | 321 | 301 | 301 | 9,000 | 301 |
1998-10-13 | 323 | 335 | 323 | 324 | 9,000 | 324 |
1998-10-12 | 342 | 342 | 323 | 326 | 44,000 | 326 |
1998-10-09 | 302 | 312 | 300 | 312 | 7,000 | 312 |
1998-10-08 | 320 | 320 | 302 | 302 | 15,000 | 302 |
1998-10-07 | 308 | 310 | 308 | 310 | 22,000 | 310 |
1998-10-06 | 291 | 300 | 291 | 292 | 8,000 | 292 |
1998-10-05 | 291 | 300 | 291 | 291 | 24,000 | 291 |
1998-10-02 | 296 | 300 | 290 | 300 | 21,000 | 300 |
1998-10-01 | 306 | 307 | 300 | 300 | 20,000 | 300 |
1998-09-30 | 322 | 322 | 307 | 307 | 19,000 | 307 |
1998-09-29 | 307 | 307 | 307 | 307 | 4,000 | 307 |
1998-09-28 | 329 | 329 | 310 | 310 | 19,000 | 310 |
1998-09-25 | 310 | 310 | 310 | 310 | 8,000 | 310 |
1998-09-24 | 310 | 315 | 310 | 310 | 11,000 | 310 |
1998-09-22 | 312 | 312 | 307 | 312 | 5,000 | 312 |
1998-09-21 | 318 | 318 | 315 | 317 | 15,000 | 317 |
1998-09-18 | 318 | 318 | 316 | 318 | 20,000 | 318 |
1998-09-17 | 329 | 329 | 316 | 316 | 4,000 | 316 |
1998-09-16 | 322 | 322 | 320 | 320 | 5,000 | 320 |
1998-09-14 | 341 | 341 | 316 | 316 | 42,000 | 316 |
1998-09-11 | 329 | 329 | 306 | 306 | 36,000 | 306 |
1998-09-10 | 306 | 319 | 306 | 306 | 12,000 | 306 |
1998-09-09 | 310 | 310 | 306 | 306 | 19,000 | 306 |
1998-09-08 | 310 | 320 | 310 | 310 | 46,000 | 310 |
1998-09-07 | 300 | 310 | 300 | 305 | 12,000 | 305 |
1998-09-04 | 301 | 301 | 300 | 300 | 26,000 | 300 |
1998-09-03 | 305 | 306 | 305 | 305 | 14,000 | 305 |
1998-09-02 | 316 | 316 | 305 | 305 | 14,000 | 305 |
1998-09-01 | 301 | 310 | 298 | 310 | 24,000 | 310 |
1998-08-31 | 305 | 310 | 300 | 300 | 31,000 | 300 |
1998-08-28 | 302 | 305 | 292 | 304 | 30,000 | 304 |
1998-08-27 | 313 | 313 | 306 | 310 | 18,000 | 310 |
1998-08-26 | 335 | 335 | 316 | 316 | 28,000 | 316 |
1998-08-25 | 325 | 325 | 325 | 325 | 17,000 | 325 |
1998-08-24 | 335 | 335 | 326 | 326 | 6,000 | 326 |
1998-08-21 | 340 | 340 | 335 | 335 | 5,000 | 335 |
1998-08-20 | 337 | 337 | 335 | 335 | 3,000 | 335 |
1998-08-19 | 330 | 340 | 330 | 340 | 12,000 | 340 |
1998-08-18 | 323 | 329 | 320 | 329 | 22,000 | 329 |
1998-08-17 | 332 | 333 | 320 | 322 | 17,000 | 322 |
1998-08-14 | 336 | 337 | 336 | 336 | 7,000 | 336 |
1998-08-13 | 340 | 340 | 334 | 334 | 16,000 | 334 |
1998-08-12 | 350 | 350 | 340 | 340 | 50,000 | 340 |
1998-08-11 | 347 | 347 | 340 | 343 | 14,000 | 343 |
1998-08-10 | 350 | 350 | 347 | 347 | 5,000 | 347 |
1998-08-07 | 350 | 355 | 350 | 355 | 13,000 | 355 |
1998-08-06 | 353 | 353 | 350 | 350 | 10,000 | 350 |
1998-08-05 | 355 | 358 | 354 | 354 | 8,000 | 354 |
1998-08-04 | 368 | 368 | 356 | 356 | 5,000 | 356 |
1998-08-03 | 361 | 361 | 360 | 360 | 4,000 | 360 |
1998-07-31 | 371 | 371 | 360 | 361 | 10,000 | 361 |
1998-07-30 | 363 | 363 | 359 | 361 | 7,000 | 361 |
1998-07-29 | 368 | 370 | 364 | 364 | 4,000 | 364 |
1998-07-28 | 369 | 369 | 369 | 369 | 5,000 | 369 |
1998-07-27 | 383 | 383 | 370 | 370 | 29,000 | 370 |
1998-07-24 | 370 | 370 | 367 | 367 | 6,000 | 367 |
1998-07-23 | 375 | 375 | 374 | 374 | 10,000 | 374 |
1998-07-22 | 384 | 384 | 382 | 382 | 4,000 | 382 |
1998-07-21 | 385 | 390 | 378 | 388 | 9,000 | 388 |
1998-07-17 | 384 | 384 | 375 | 375 | 5,000 | 375 |
1998-07-16 | 394 | 394 | 384 | 384 | 34,000 | 384 |
1998-07-15 | 395 | 395 | 391 | 391 | 17,000 | 391 |
1998-07-14 | 392 | 394 | 385 | 394 | 42,000 | 394 |
1998-07-13 | 395 | 395 | 385 | 390 | 56,000 | 390 |
1998-07-10 | 387 | 387 | 385 | 385 | 9,000 | 385 |
1998-07-09 | 387 | 387 | 385 | 385 | 6,000 | 385 |
1998-07-08 | 390 | 390 | 385 | 385 | 7,000 | 385 |
1998-07-07 | 389 | 392 | 389 | 390 | 30,000 | 390 |
1998-07-06 | 372 | 389 | 372 | 389 | 7,000 | 389 |
1998-07-03 | 374 | 375 | 361 | 363 | 22,000 | 363 |
1998-07-02 | 394 | 394 | 378 | 378 | 35,000 | 378 |
1998-07-01 | 372 | 379 | 371 | 379 | 22,000 | 379 |
1998-06-30 | 361 | 370 | 360 | 370 | 33,000 | 370 |
1998-06-29 | 361 | 361 | 359 | 359 | 27,000 | 359 |
1998-06-26 | 359 | 360 | 359 | 359 | 54,000 | 359 |
1998-06-25 | 353 | 353 | 353 | 353 | 1,000 | 353 |
1998-06-24 | 358 | 358 | 358 | 358 | 1,000 | 358 |
1998-06-23 | 352 | 352 | 344 | 344 | 10,000 | 344 |
1998-06-22 | 361 | 361 | 356 | 356 | 10,000 | 356 |
1998-06-19 | 351 | 353 | 351 | 352 | 6,000 | 352 |
1998-06-18 | 350 | 356 | 350 | 351 | 24,000 | 351 |
1998-06-17 | 341 | 342 | 341 | 342 | 4,000 | 342 |
1998-06-16 | 332 | 342 | 332 | 340 | 14,000 | 340 |
1998-06-15 | 360 | 360 | 352 | 352 | 4,000 | 352 |
1998-06-12 | 365 | 365 | 360 | 360 | 62,000 | 360 |
1998-06-11 | 355 | 355 | 350 | 350 | 14,000 | 350 |
1998-06-10 | 360 | 366 | 359 | 364 | 36,000 | 364 |
1998-06-09 | 357 | 360 | 357 | 357 | 7,000 | 357 |
1998-06-08 | 360 | 360 | 359 | 359 | 3,000 | 359 |
1998-06-05 | 360 | 360 | 360 | 360 | 13,000 | 360 |
1998-06-04 | 360 | 365 | 360 | 360 | 19,000 | 360 |
1998-06-03 | 363 | 365 | 361 | 361 | 4,000 | 361 |
1998-06-02 | 362 | 365 | 360 | 361 | 5,000 | 361 |
1998-06-01 | 360 | 360 | 360 | 360 | 8,000 | 360 |
1998-05-29 | 378 | 378 | 376 | 376 | 5,000 | 376 |
1998-05-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
1998-05-27 | 370 | 370 | 358 | 358 | 7,000 | 358 |
1998-05-26 | 379 | 379 | 370 | 370 | 12,000 | 370 |
1998-05-25 | 364 | 364 | 360 | 360 | 6,000 | 360 |
1998-05-22 | 375 | 375 | 365 | 365 | 9,000 | 365 |
1998-05-21 | 358 | 378 | 358 | 375 | 33,000 | 375 |
1998-05-20 | 361 | 361 | 355 | 360 | 20,000 | 360 |
1998-05-19 | 364 | 364 | 362 | 362 | 11,000 | 362 |
1998-05-18 | 353 | 364 | 350 | 364 | 14,000 | 364 |
1998-05-15 | 368 | 368 | 354 | 354 | 9,000 | 354 |
1998-05-14 | 361 | 361 | 361 | 361 | 6,000 | 361 |
1998-05-13 | 367 | 367 | 364 | 364 | 10,000 | 364 |
1998-05-12 | 378 | 378 | 374 | 374 | 31,000 | 374 |
1998-05-11 | 342 | 349 | 342 | 349 | 4,000 | 349 |
1998-05-08 | 350 | 350 | 342 | 342 | 11,000 | 342 |
1998-05-07 | 350 | 355 | 350 | 350 | 7,000 | 350 |
1998-05-06 | 358 | 358 | 350 | 350 | 12,000 | 350 |
1998-05-01 | 357 | 357 | 350 | 350 | 15,000 | 350 |
1998-04-30 | 371 | 371 | 356 | 358 | 19,000 | 358 |
1998-04-28 | 370 | 370 | 352 | 352 | 30,000 | 352 |
1998-04-27 | 388 | 388 | 365 | 370 | 28,000 | 370 |
1998-04-24 | 370 | 380 | 370 | 380 | 37,000 | 380 |
1998-04-23 | 370 | 370 | 370 | 370 | 6,000 | 370 |
1998-04-22 | 386 | 386 | 370 | 370 | 21,000 | 370 |
1998-04-21 | 380 | 387 | 379 | 387 | 24,000 | 387 |
1998-04-20 | 380 | 381 | 380 | 380 | 5,000 | 380 |
1998-04-17 | 380 | 389 | 380 | 385 | 26,000 | 385 |
1998-04-16 | 390 | 390 | 384 | 385 | 38,000 | 385 |
1998-04-15 | 377 | 378 | 373 | 375 | 26,000 | 375 |
1998-04-14 | 387 | 387 | 387 | 387 | 3,000 | 387 |
1998-04-13 | 390 | 390 | 380 | 380 | 33,000 | 380 |
1998-04-10 | 375 | 380 | 370 | 370 | 10,000 | 370 |
1998-04-09 | 374 | 379 | 370 | 370 | 6,000 | 370 |
1998-04-08 | 360 | 374 | 360 | 374 | 6,000 | 374 |
1998-04-07 | 358 | 360 | 358 | 359 | 12,000 | 359 |
1998-04-06 | 352 | 363 | 352 | 363 | 9,000 | 363 |
1998-04-03 | 336 | 345 | 336 | 342 | 18,000 | 342 |
1998-04-02 | 380 | 380 | 330 | 337 | 23,000 | 337 |
1998-04-01 | 380 | 380 | 380 | 380 | 25,000 | 380 |
1998-03-31 | 385 | 386 | 380 | 386 | 17,000 | 386 |
1998-03-30 | 386 | 391 | 380 | 380 | 9,000 | 380 |
1998-03-27 | 390 | 390 | 385 | 385 | 7,000 | 385 |
1998-03-26 | 401 | 401 | 386 | 386 | 17,000 | 386 |
1998-03-25 | 389 | 395 | 389 | 389 | 10,000 | 389 |
1998-03-24 | 391 | 391 | 384 | 389 | 8,000 | 389 |
1998-03-23 | 407 | 407 | 386 | 386 | 6,000 | 386 |
1998-03-20 | 391 | 402 | 391 | 402 | 10,000 | 402 |
1998-03-19 | 390 | 404 | 390 | 404 | 5,000 | 404 |
1998-03-18 | 408 | 408 | 390 | 390 | 20,000 | 390 |
1998-03-17 | 394 | 410 | 394 | 408 | 9,000 | 408 |
1998-03-16 | 398 | 398 | 395 | 395 | 4,000 | 395 |
1998-03-13 | 384 | 398 | 381 | 398 | 35,000 | 398 |
1998-03-12 | 409 | 409 | 404 | 404 | 32,000 | 404 |
1998-03-11 | 384 | 390 | 380 | 390 | 33,000 | 390 |
1998-03-10 | 392 | 392 | 384 | 384 | 29,000 | 384 |
1998-03-09 | 400 | 400 | 394 | 394 | 24,000 | 394 |
1998-03-06 | 399 | 400 | 396 | 400 | 26,000 | 400 |
1998-03-05 | 405 | 405 | 400 | 400 | 10,000 | 400 |
1998-03-04 | 410 | 410 | 409 | 409 | 5,000 | 409 |
1998-03-03 | 409 | 419 | 409 | 410 | 19,000 | 410 |
1998-03-02 | 420 | 420 | 408 | 408 | 16,000 | 408 |
1998-02-27 | 400 | 409 | 400 | 406 | 21,000 | 406 |
1998-02-26 | 398 | 398 | 398 | 398 | 11,000 | 398 |
1998-02-25 | 396 | 396 | 382 | 383 | 8,000 | 383 |
1998-02-24 | 398 | 398 | 395 | 396 | 10,000 | 396 |
1998-02-23 | 404 | 405 | 398 | 398 | 4,000 | 398 |
1998-02-20 | 405 | 405 | 404 | 404 | 3,000 | 404 |
1998-02-19 | 405 | 405 | 403 | 405 | 13,000 | 405 |
1998-02-18 | 402 | 410 | 402 | 405 | 7,000 | 405 |
1998-02-17 | 401 | 401 | 401 | 401 | 1,000 | 401 |
1998-02-16 | 410 | 410 | 406 | 406 | 6,000 | 406 |
1998-02-13 | 435 | 435 | 412 | 415 | 31,000 | 415 |
1998-02-12 | 440 | 440 | 435 | 435 | 58,000 | 435 |
1998-02-10 | 413 | 425 | 413 | 422 | 46,000 | 422 |
1998-02-09 | 403 | 413 | 403 | 413 | 17,000 | 413 |
1998-02-06 | 411 | 412 | 403 | 403 | 21,000 | 403 |
1998-02-05 | 386 | 411 | 386 | 411 | 12,000 | 411 |
1998-02-04 | 407 | 410 | 396 | 396 | 10,000 | 396 |
1998-02-03 | 380 | 403 | 380 | 403 | 21,000 | 403 |
1998-02-02 | 380 | 383 | 380 | 380 | 11,000 | 380 |
1998-01-30 | 410 | 410 | 382 | 385 | 29,000 | 385 |
1998-01-29 | 419 | 419 | 398 | 405 | 30,000 | 405 |
1998-01-28 | 413 | 425 | 413 | 424 | 38,000 | 424 |
1998-01-27 | 410 | 410 | 400 | 403 | 36,000 | 403 |
1998-01-26 | 402 | 413 | 402 | 409 | 44,000 | 409 |
1998-01-23 | 385 | 390 | 378 | 380 | 34,000 | 380 |
1998-01-22 | 380 | 385 | 380 | 380 | 19,000 | 380 |
1998-01-21 | 372 | 375 | 372 | 373 | 17,000 | 373 |
1998-01-20 | 360 | 360 | 359 | 360 | 21,000 | 360 |
1998-01-19 | 358 | 363 | 354 | 360 | 12,000 | 360 |
1998-01-16 | 339 | 348 | 339 | 348 | 14,000 | 348 |
1998-01-14 | 330 | 333 | 330 | 333 | 26,000 | 333 |
1998-01-13 | 336 | 336 | 313 | 330 | 9,000 | 330 |
1998-01-12 | 345 | 345 | 340 | 341 | 45,000 | 341 |
1998-01-09 | 313 | 326 | 312 | 326 | 7,000 | 326 |
1998-01-08 | 325 | 325 | 320 | 320 | 4,000 | 320 |
1998-01-07 | 314 | 314 | 312 | 313 | 16,000 | 313 |
1998-01-06 | 314 | 325 | 312 | 312 | 20,000 | 312 |
1998-01-05 | 319 | 319 | 319 | 319 | 3,000 | 319 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株