4097 高圧ガス工業(株) の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 293 | 297 | 293 | 297 | 17,000 | 297 |
2002-12-27 | 294 | 296 | 290 | 292 | 29,000 | 292 |
2002-12-26 | 296 | 297 | 285 | 294 | 122,000 | 294 |
2002-12-25 | 275 | 283 | 274 | 283 | 56,000 | 283 |
2002-12-24 | 274 | 279 | 274 | 277 | 42,000 | 277 |
2002-12-20 | 276 | 279 | 275 | 277 | 60,000 | 277 |
2002-12-19 | 272 | 276 | 270 | 274 | 47,000 | 274 |
2002-12-18 | 281 | 282 | 276 | 276 | 28,000 | 276 |
2002-12-17 | 286 | 290 | 285 | 286 | 67,000 | 286 |
2002-12-16 | 285 | 285 | 270 | 277 | 36,000 | 277 |
2002-12-13 | 288 | 289 | 287 | 288 | 99,000 | 288 |
2002-12-12 | 298 | 298 | 288 | 289 | 118,000 | 289 |
2002-12-11 | 294 | 300 | 291 | 297 | 69,000 | 297 |
2002-12-10 | 288 | 293 | 286 | 293 | 32,000 | 293 |
2002-12-09 | 288 | 292 | 288 | 290 | 24,000 | 290 |
2002-12-06 | 296 | 296 | 291 | 294 | 27,000 | 294 |
2002-12-05 | 296 | 296 | 291 | 291 | 20,000 | 291 |
2002-12-04 | 298 | 299 | 291 | 296 | 21,000 | 296 |
2002-12-03 | 299 | 299 | 297 | 298 | 29,000 | 298 |
2002-12-02 | 305 | 305 | 300 | 300 | 13,000 | 300 |
2002-11-29 | 302 | 308 | 300 | 307 | 64,000 | 307 |
2002-11-28 | 298 | 300 | 298 | 299 | 42,000 | 299 |
2002-11-27 | 297 | 303 | 297 | 298 | 22,000 | 298 |
2002-11-26 | 303 | 304 | 299 | 304 | 29,000 | 304 |
2002-11-25 | 298 | 302 | 298 | 300 | 47,000 | 300 |
2002-11-22 | 293 | 297 | 293 | 296 | 43,000 | 296 |
2002-11-21 | 297 | 297 | 291 | 293 | 25,000 | 293 |
2002-11-20 | 286 | 295 | 286 | 295 | 31,000 | 295 |
2002-11-19 | 292 | 293 | 290 | 291 | 42,000 | 291 |
2002-11-18 | 297 | 300 | 297 | 299 | 19,000 | 299 |
2002-11-15 | 300 | 302 | 300 | 301 | 11,000 | 301 |
2002-11-14 | 300 | 303 | 296 | 299 | 23,000 | 299 |
2002-11-13 | 308 | 308 | 305 | 305 | 15,000 | 305 |
2002-11-12 | 312 | 312 | 307 | 312 | 64,000 | 312 |
2002-11-11 | 306 | 311 | 306 | 311 | 29,000 | 311 |
2002-11-08 | 310 | 310 | 306 | 310 | 15,000 | 310 |
2002-11-07 | 306 | 311 | 306 | 311 | 24,000 | 311 |
2002-11-06 | 309 | 312 | 306 | 306 | 23,000 | 306 |
2002-11-05 | 308 | 308 | 305 | 308 | 10,000 | 308 |
2002-11-01 | 312 | 312 | 302 | 306 | 26,000 | 306 |
2002-10-31 | 310 | 310 | 306 | 307 | 17,000 | 307 |
2002-10-30 | 301 | 309 | 297 | 309 | 36,000 | 309 |
2002-10-29 | 295 | 306 | 295 | 306 | 18,000 | 306 |
2002-10-28 | 308 | 308 | 303 | 307 | 22,000 | 307 |
2002-10-25 | 295 | 307 | 295 | 307 | 24,000 | 307 |
2002-10-24 | 303 | 304 | 302 | 302 | 20,000 | 302 |
2002-10-23 | 301 | 307 | 301 | 303 | 29,000 | 303 |
2002-10-22 | 309 | 309 | 303 | 303 | 11,000 | 303 |
2002-10-21 | 311 | 311 | 306 | 310 | 16,000 | 310 |
2002-10-18 | 307 | 308 | 300 | 307 | 32,000 | 307 |
2002-10-17 | 307 | 307 | 303 | 303 | 18,000 | 303 |
2002-10-16 | 309 | 309 | 304 | 304 | 18,000 | 304 |
2002-10-15 | 312 | 312 | 310 | 311 | 57,000 | 311 |
2002-10-11 | 303 | 307 | 300 | 307 | 36,000 | 307 |
2002-10-10 | 298 | 303 | 295 | 303 | 31,000 | 303 |
2002-10-09 | 308 | 308 | 295 | 295 | 48,000 | 295 |
2002-10-08 | 302 | 304 | 302 | 303 | 19,000 | 303 |
2002-10-07 | 309 | 309 | 292 | 298 | 20,000 | 298 |
2002-10-04 | 307 | 310 | 306 | 310 | 8,000 | 310 |
2002-10-03 | 308 | 310 | 306 | 309 | 27,000 | 309 |
2002-10-02 | 310 | 310 | 307 | 308 | 10,000 | 308 |
2002-10-01 | 311 | 311 | 305 | 310 | 12,000 | 310 |
2002-09-30 | 315 | 316 | 310 | 312 | 23,000 | 312 |
2002-09-27 | 317 | 317 | 313 | 317 | 28,000 | 317 |
2002-09-26 | 312 | 317 | 311 | 317 | 44,000 | 317 |
2002-09-25 | 307 | 309 | 306 | 309 | 24,000 | 309 |
2002-09-24 | 311 | 311 | 305 | 311 | 39,000 | 311 |
2002-09-20 | 313 | 314 | 310 | 314 | 29,000 | 314 |
2002-09-19 | 308 | 314 | 308 | 310 | 24,000 | 310 |
2002-09-18 | 305 | 310 | 305 | 310 | 33,000 | 310 |
2002-09-17 | 310 | 310 | 305 | 309 | 19,000 | 309 |
2002-09-13 | 305 | 306 | 302 | 306 | 63,000 | 306 |
2002-09-12 | 313 | 313 | 301 | 304 | 98,000 | 304 |
2002-09-11 | 305 | 308 | 305 | 308 | 40,000 | 308 |
2002-09-10 | 306 | 307 | 303 | 306 | 30,000 | 306 |
2002-09-09 | 305 | 305 | 302 | 302 | 12,000 | 302 |
2002-09-06 | 300 | 301 | 300 | 300 | 8,000 | 300 |
2002-09-05 | 297 | 303 | 291 | 303 | 42,000 | 303 |
2002-09-04 | 296 | 296 | 285 | 287 | 50,000 | 287 |
2002-09-03 | 305 | 305 | 299 | 299 | 57,000 | 299 |
2002-09-02 | 308 | 308 | 304 | 305 | 71,000 | 305 |
2002-08-30 | 309 | 309 | 306 | 308 | 39,000 | 308 |
2002-08-29 | 313 | 313 | 309 | 309 | 78,000 | 309 |
2002-08-28 | 313 | 314 | 311 | 313 | 39,000 | 313 |
2002-08-27 | 321 | 321 | 313 | 318 | 42,000 | 318 |
2002-08-26 | 315 | 319 | 315 | 319 | 51,000 | 319 |
2002-08-23 | 316 | 318 | 313 | 315 | 25,000 | 315 |
2002-08-22 | 318 | 318 | 313 | 317 | 21,000 | 317 |
2002-08-21 | 317 | 317 | 313 | 313 | 23,000 | 313 |
2002-08-20 | 318 | 318 | 312 | 316 | 22,000 | 316 |
2002-08-19 | 322 | 322 | 313 | 313 | 28,000 | 313 |
2002-08-16 | 317 | 318 | 313 | 318 | 13,000 | 318 |
2002-08-15 | 317 | 317 | 313 | 313 | 19,000 | 313 |
2002-08-14 | 314 | 315 | 313 | 313 | 30,000 | 313 |
2002-08-13 | 316 | 318 | 314 | 315 | 18,000 | 315 |
2002-08-12 | 330 | 330 | 314 | 314 | 70,000 | 314 |
2002-08-09 | 320 | 320 | 316 | 320 | 31,000 | 320 |
2002-08-08 | 313 | 315 | 311 | 311 | 22,000 | 311 |
2002-08-07 | 312 | 312 | 311 | 311 | 2,000 | 311 |
2002-08-06 | 313 | 313 | 310 | 310 | 9,000 | 310 |
2002-08-05 | 311 | 311 | 311 | 311 | 10,000 | 311 |
2002-08-02 | 311 | 313 | 310 | 310 | 31,000 | 310 |
2002-08-01 | 314 | 314 | 312 | 313 | 17,000 | 313 |
2002-07-31 | 321 | 321 | 313 | 313 | 32,000 | 313 |
2002-07-30 | 318 | 318 | 313 | 316 | 9,000 | 316 |
2002-07-29 | 315 | 315 | 310 | 310 | 11,000 | 310 |
2002-07-26 | 321 | 321 | 313 | 313 | 57,000 | 313 |
2002-07-25 | 320 | 322 | 316 | 316 | 17,000 | 316 |
2002-07-24 | 320 | 322 | 317 | 322 | 20,000 | 322 |
2002-07-23 | 318 | 322 | 318 | 322 | 12,000 | 322 |
2002-07-22 | 319 | 322 | 316 | 317 | 14,000 | 317 |
2002-07-19 | 318 | 326 | 318 | 322 | 39,000 | 322 |
2002-07-18 | 323 | 330 | 319 | 330 | 44,000 | 330 |
2002-07-17 | 318 | 318 | 310 | 318 | 50,000 | 318 |
2002-07-16 | 316 | 317 | 313 | 313 | 63,000 | 313 |
2002-07-15 | 319 | 323 | 317 | 317 | 17,000 | 317 |
2002-07-12 | 321 | 322 | 318 | 318 | 88,000 | 318 |
2002-07-11 | 323 | 323 | 320 | 322 | 27,000 | 322 |
2002-07-10 | 325 | 325 | 322 | 322 | 12,000 | 322 |
2002-07-09 | 321 | 326 | 318 | 326 | 19,000 | 326 |
2002-07-08 | 330 | 330 | 317 | 318 | 59,000 | 318 |
2002-07-05 | 328 | 328 | 325 | 325 | 4,000 | 325 |
2002-07-04 | 327 | 328 | 321 | 328 | 30,000 | 328 |
2002-07-03 | 318 | 334 | 318 | 334 | 41,000 | 334 |
2002-07-02 | 321 | 324 | 317 | 324 | 19,000 | 324 |
2002-07-01 | 319 | 322 | 317 | 322 | 18,000 | 322 |
2002-06-28 | 319 | 320 | 316 | 316 | 24,000 | 316 |
2002-06-27 | 321 | 321 | 316 | 318 | 17,000 | 318 |
2002-06-26 | 337 | 337 | 321 | 321 | 78,000 | 321 |
2002-06-25 | 326 | 327 | 326 | 327 | 10,000 | 327 |
2002-06-24 | 317 | 326 | 316 | 326 | 28,000 | 326 |
2002-06-21 | 326 | 326 | 320 | 320 | 12,000 | 320 |
2002-06-20 | 315 | 323 | 315 | 323 | 20,000 | 323 |
2002-06-19 | 325 | 325 | 318 | 318 | 24,000 | 318 |
2002-06-18 | 330 | 330 | 319 | 319 | 17,000 | 319 |
2002-06-17 | 322 | 323 | 317 | 317 | 40,000 | 317 |
2002-06-14 | 326 | 327 | 325 | 325 | 124,000 | 325 |
2002-06-13 | 327 | 329 | 326 | 327 | 23,000 | 327 |
2002-06-12 | 338 | 338 | 330 | 330 | 63,000 | 330 |
2002-06-11 | 332 | 333 | 331 | 333 | 20,000 | 333 |
2002-06-10 | 328 | 330 | 325 | 326 | 43,000 | 326 |
2002-06-07 | 334 | 334 | 330 | 331 | 33,000 | 331 |
2002-06-06 | 336 | 337 | 331 | 331 | 38,000 | 331 |
2002-06-05 | 338 | 338 | 335 | 335 | 19,000 | 335 |
2002-06-04 | 339 | 339 | 337 | 338 | 23,000 | 338 |
2002-06-03 | 343 | 343 | 339 | 339 | 25,000 | 339 |
2002-05-31 | 352 | 352 | 343 | 343 | 26,000 | 343 |
2002-05-30 | 342 | 345 | 341 | 345 | 43,000 | 345 |
2002-05-29 | 343 | 346 | 341 | 341 | 17,000 | 341 |
2002-05-28 | 350 | 350 | 346 | 346 | 21,000 | 346 |
2002-05-27 | 348 | 353 | 348 | 348 | 47,000 | 348 |
2002-05-24 | 343 | 347 | 341 | 347 | 47,000 | 347 |
2002-05-23 | 338 | 344 | 337 | 341 | 141,000 | 341 |
2002-05-22 | 335 | 336 | 330 | 330 | 77,000 | 330 |
2002-05-21 | 340 | 340 | 337 | 337 | 23,000 | 337 |
2002-05-20 | 338 | 345 | 336 | 337 | 38,000 | 337 |
2002-05-17 | 336 | 340 | 326 | 326 | 49,000 | 326 |
2002-05-16 | 322 | 332 | 322 | 332 | 84,000 | 332 |
2002-05-15 | 326 | 327 | 323 | 323 | 19,000 | 323 |
2002-05-14 | 325 | 325 | 324 | 324 | 24,000 | 324 |
2002-05-13 | 335 | 335 | 325 | 325 | 65,000 | 325 |
2002-05-10 | 320 | 325 | 320 | 325 | 37,000 | 325 |
2002-05-09 | 330 | 333 | 324 | 324 | 18,000 | 324 |
2002-05-08 | 325 | 325 | 322 | 322 | 20,000 | 322 |
2002-05-07 | 326 | 327 | 320 | 320 | 27,000 | 320 |
2002-05-02 | 336 | 336 | 329 | 331 | 21,000 | 331 |
2002-05-01 | 332 | 333 | 326 | 326 | 25,000 | 326 |
2002-04-30 | 334 | 334 | 326 | 326 | 21,000 | 326 |
2002-04-26 | 330 | 330 | 327 | 327 | 30,000 | 327 |
2002-04-25 | 336 | 336 | 333 | 333 | 24,000 | 333 |
2002-04-24 | 341 | 341 | 335 | 335 | 29,000 | 335 |
2002-04-23 | 343 | 343 | 340 | 340 | 7,000 | 340 |
2002-04-22 | 344 | 344 | 336 | 338 | 17,000 | 338 |
2002-04-19 | 345 | 345 | 336 | 339 | 20,000 | 339 |
2002-04-18 | 340 | 343 | 337 | 337 | 35,000 | 337 |
2002-04-17 | 348 | 349 | 338 | 338 | 32,000 | 338 |
2002-04-16 | 343 | 345 | 342 | 345 | 28,000 | 345 |
2002-04-15 | 349 | 349 | 339 | 340 | 33,000 | 340 |
2002-04-12 | 350 | 351 | 346 | 349 | 42,000 | 349 |
2002-04-11 | 351 | 352 | 348 | 352 | 13,000 | 352 |
2002-04-10 | 348 | 350 | 345 | 350 | 16,000 | 350 |
2002-04-09 | 350 | 350 | 342 | 342 | 17,000 | 342 |
2002-04-08 | 348 | 353 | 347 | 351 | 12,000 | 351 |
2002-04-05 | 353 | 353 | 343 | 343 | 20,000 | 343 |
2002-04-04 | 351 | 351 | 340 | 340 | 26,000 | 340 |
2002-04-03 | 346 | 348 | 343 | 344 | 30,000 | 344 |
2002-04-02 | 345 | 345 | 341 | 341 | 17,000 | 341 |
2002-04-01 | 355 | 355 | 342 | 345 | 16,000 | 345 |
2002-03-29 | 351 | 351 | 345 | 345 | 24,000 | 345 |
2002-03-28 | 360 | 361 | 356 | 356 | 13,000 | 356 |
2002-03-27 | 353 | 361 | 351 | 361 | 19,000 | 361 |
2002-03-26 | 358 | 360 | 357 | 358 | 20,000 | 358 |
2002-03-25 | 362 | 364 | 347 | 347 | 32,000 | 347 |
2002-03-22 | 360 | 360 | 353 | 357 | 16,000 | 357 |
2002-03-20 | 355 | 355 | 350 | 355 | 16,000 | 355 |
2002-03-19 | 355 | 356 | 351 | 351 | 23,000 | 351 |
2002-03-18 | 349 | 350 | 347 | 347 | 12,000 | 347 |
2002-03-15 | 357 | 357 | 346 | 348 | 19,000 | 348 |
2002-03-14 | 351 | 351 | 342 | 342 | 12,000 | 342 |
2002-03-13 | 354 | 354 | 351 | 351 | 9,000 | 351 |
2002-03-12 | 362 | 362 | 351 | 351 | 52,000 | 351 |
2002-03-11 | 362 | 364 | 358 | 364 | 29,000 | 364 |
2002-03-08 | 360 | 362 | 358 | 359 | 97,000 | 359 |
2002-03-07 | 361 | 361 | 359 | 360 | 8,000 | 360 |
2002-03-06 | 366 | 367 | 364 | 367 | 8,000 | 367 |
2002-03-05 | 370 | 370 | 362 | 366 | 19,000 | 366 |
2002-03-04 | 372 | 375 | 369 | 374 | 34,000 | 374 |
2002-03-01 | 364 | 367 | 363 | 367 | 27,000 | 367 |
2002-02-28 | 374 | 374 | 361 | 364 | 32,000 | 364 |
2002-02-27 | 355 | 364 | 350 | 364 | 25,000 | 364 |
2002-02-26 | 350 | 350 | 347 | 350 | 32,000 | 350 |
2002-02-25 | 344 | 347 | 344 | 346 | 11,000 | 346 |
2002-02-22 | 347 | 347 | 343 | 343 | 11,000 | 343 |
2002-02-21 | 350 | 350 | 343 | 347 | 13,000 | 347 |
2002-02-20 | 340 | 345 | 340 | 345 | 15,000 | 345 |
2002-02-19 | 347 | 347 | 342 | 343 | 15,000 | 343 |
2002-02-18 | 342 | 346 | 342 | 345 | 6,000 | 345 |
2002-02-15 | 338 | 346 | 338 | 345 | 14,000 | 345 |
2002-02-14 | 340 | 348 | 340 | 346 | 63,000 | 346 |
2002-02-13 | 338 | 345 | 338 | 338 | 20,000 | 338 |
2002-02-12 | 333 | 341 | 333 | 341 | 54,000 | 341 |
2002-02-08 | 329 | 330 | 329 | 329 | 42,000 | 329 |
2002-02-07 | 321 | 321 | 319 | 319 | 19,000 | 319 |
2002-02-06 | 319 | 321 | 316 | 321 | 18,000 | 321 |
2002-02-05 | 324 | 324 | 318 | 324 | 28,000 | 324 |
2002-02-04 | 326 | 326 | 321 | 321 | 15,000 | 321 |
2002-02-01 | 322 | 322 | 318 | 321 | 20,000 | 321 |
2002-01-31 | 322 | 323 | 316 | 316 | 14,000 | 316 |
2002-01-30 | 318 | 318 | 315 | 315 | 12,000 | 315 |
2002-01-29 | 321 | 321 | 316 | 316 | 11,000 | 316 |
2002-01-28 | 320 | 320 | 319 | 319 | 14,000 | 319 |
2002-01-25 | 318 | 318 | 318 | 318 | 5,000 | 318 |
2002-01-24 | 315 | 318 | 313 | 318 | 9,000 | 318 |
2002-01-23 | 313 | 318 | 311 | 318 | 9,000 | 318 |
2002-01-22 | 325 | 325 | 312 | 315 | 36,000 | 315 |
2002-01-21 | 310 | 312 | 309 | 310 | 67,000 | 310 |
2002-01-18 | 310 | 311 | 308 | 310 | 31,000 | 310 |
2002-01-17 | 310 | 310 | 310 | 310 | 9,000 | 310 |
2002-01-16 | 315 | 315 | 309 | 310 | 18,000 | 310 |
2002-01-15 | 310 | 317 | 308 | 308 | 64,000 | 308 |
2002-01-11 | 329 | 329 | 308 | 308 | 100,000 | 308 |
2002-01-10 | 336 | 336 | 322 | 322 | 19,000 | 322 |
2002-01-09 | 336 | 337 | 334 | 336 | 9,000 | 336 |
2002-01-08 | 342 | 343 | 336 | 337 | 13,000 | 337 |
2002-01-07 | 348 | 348 | 347 | 347 | 3,000 | 347 |
2002-01-04 | 348 | 348 | 346 | 347 | 11,000 | 347 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株