4097 高圧ガス工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 731 | 731 | 725 | 728 | 14,000 | 728 |
| 2006-12-28 | 734 | 734 | 715 | 731 | 41,000 | 731 |
| 2006-12-27 | 735 | 736 | 728 | 736 | 37,000 | 736 |
| 2006-12-26 | 731 | 734 | 728 | 734 | 77,000 | 734 |
| 2006-12-25 | 728 | 735 | 727 | 732 | 66,000 | 732 |
| 2006-12-22 | 725 | 727 | 723 | 726 | 59,000 | 726 |
| 2006-12-21 | 729 | 732 | 726 | 729 | 58,000 | 729 |
| 2006-12-20 | 718 | 730 | 718 | 730 | 43,000 | 730 |
| 2006-12-19 | 728 | 731 | 720 | 721 | 102,000 | 721 |
| 2006-12-18 | 715 | 730 | 715 | 728 | 115,000 | 728 |
| 2006-12-15 | 712 | 718 | 710 | 714 | 47,000 | 714 |
| 2006-12-14 | 706 | 713 | 705 | 711 | 64,000 | 711 |
| 2006-12-13 | 705 | 715 | 705 | 715 | 65,000 | 715 |
| 2006-12-12 | 715 | 717 | 713 | 714 | 114,000 | 714 |
| 2006-12-11 | 692 | 711 | 692 | 711 | 86,000 | 711 |
| 2006-12-08 | 692 | 699 | 692 | 697 | 86,000 | 697 |
| 2006-12-07 | 699 | 700 | 690 | 698 | 43,000 | 698 |
| 2006-12-06 | 700 | 702 | 690 | 699 | 53,000 | 699 |
| 2006-12-05 | 689 | 700 | 689 | 690 | 95,000 | 690 |
| 2006-12-04 | 684 | 689 | 675 | 688 | 41,000 | 688 |
| 2006-12-01 | 660 | 683 | 660 | 678 | 74,000 | 678 |
| 2006-11-30 | 657 | 660 | 650 | 656 | 83,000 | 656 |
| 2006-11-29 | 637 | 656 | 637 | 656 | 59,000 | 656 |
| 2006-11-28 | 625 | 637 | 620 | 637 | 124,000 | 637 |
| 2006-11-27 | 618 | 641 | 616 | 641 | 73,000 | 641 |
| 2006-11-24 | 629 | 629 | 618 | 619 | 77,000 | 619 |
| 2006-11-22 | 624 | 648 | 617 | 639 | 103,000 | 639 |
| 2006-11-21 | 634 | 636 | 616 | 624 | 39,000 | 624 |
| 2006-11-20 | 650 | 658 | 630 | 637 | 54,000 | 637 |
| 2006-11-17 | 659 | 659 | 650 | 650 | 55,000 | 650 |
| 2006-11-16 | 659 | 664 | 656 | 658 | 35,000 | 658 |
| 2006-11-15 | 665 | 667 | 656 | 658 | 25,000 | 658 |
| 2006-11-14 | 661 | 669 | 661 | 664 | 26,000 | 664 |
| 2006-11-13 | 677 | 679 | 660 | 661 | 63,000 | 661 |
| 2006-11-10 | 657 | 659 | 645 | 659 | 37,000 | 659 |
| 2006-11-09 | 661 | 663 | 658 | 658 | 16,000 | 658 |
| 2006-11-08 | 673 | 673 | 660 | 660 | 38,000 | 660 |
| 2006-11-07 | 669 | 676 | 668 | 670 | 17,000 | 670 |
| 2006-11-06 | 664 | 672 | 664 | 670 | 28,000 | 670 |
| 2006-11-02 | 668 | 674 | 668 | 674 | 29,000 | 674 |
| 2006-11-01 | 666 | 673 | 665 | 673 | 20,000 | 673 |
| 2006-10-31 | 667 | 671 | 664 | 666 | 55,000 | 666 |
| 2006-10-30 | 677 | 677 | 667 | 667 | 45,000 | 667 |
| 2006-10-27 | 680 | 680 | 676 | 676 | 25,000 | 676 |
| 2006-10-26 | 680 | 683 | 678 | 680 | 34,000 | 680 |
| 2006-10-25 | 684 | 684 | 675 | 681 | 41,000 | 681 |
| 2006-10-24 | 683 | 684 | 679 | 679 | 23,000 | 679 |
| 2006-10-23 | 681 | 686 | 676 | 678 | 48,000 | 678 |
| 2006-10-20 | 682 | 686 | 680 | 680 | 28,000 | 680 |
| 2006-10-19 | 683 | 686 | 679 | 680 | 38,000 | 680 |
| 2006-10-18 | 683 | 683 | 675 | 675 | 28,000 | 675 |
| 2006-10-17 | 687 | 687 | 681 | 681 | 16,000 | 681 |
| 2006-10-16 | 678 | 685 | 670 | 682 | 29,000 | 682 |
| 2006-10-13 | 665 | 673 | 665 | 673 | 48,000 | 673 |
| 2006-10-12 | 661 | 667 | 658 | 659 | 67,000 | 659 |
| 2006-10-11 | 671 | 671 | 660 | 662 | 60,000 | 662 |
| 2006-10-10 | 682 | 682 | 671 | 671 | 59,000 | 671 |
| 2006-10-06 | 690 | 691 | 684 | 686 | 37,000 | 686 |
| 2006-10-05 | 690 | 696 | 688 | 695 | 50,000 | 695 |
| 2006-10-04 | 691 | 696 | 686 | 689 | 59,000 | 689 |
| 2006-10-03 | 705 | 705 | 692 | 699 | 20,000 | 699 |
| 2006-10-02 | 703 | 708 | 698 | 702 | 53,000 | 702 |
| 2006-09-29 | 709 | 709 | 705 | 705 | 13,000 | 705 |
| 2006-09-28 | 708 | 708 | 702 | 706 | 10,000 | 706 |
| 2006-09-27 | 691 | 707 | 690 | 707 | 45,000 | 707 |
| 2006-09-26 | 716 | 717 | 694 | 697 | 34,000 | 697 |
| 2006-09-25 | 712 | 717 | 710 | 710 | 23,000 | 710 |
| 2006-09-22 | 712 | 719 | 712 | 714 | 19,000 | 714 |
| 2006-09-21 | 722 | 722 | 710 | 718 | 46,000 | 718 |
| 2006-09-20 | 723 | 723 | 720 | 720 | 26,000 | 720 |
| 2006-09-19 | 724 | 728 | 721 | 725 | 24,000 | 725 |
| 2006-09-15 | 721 | 728 | 720 | 727 | 20,000 | 727 |
| 2006-09-14 | 721 | 723 | 718 | 723 | 25,000 | 723 |
| 2006-09-13 | 727 | 730 | 721 | 721 | 40,000 | 721 |
| 2006-09-12 | 724 | 726 | 720 | 720 | 48,000 | 720 |
| 2006-09-11 | 721 | 726 | 715 | 718 | 40,000 | 718 |
| 2006-09-08 | 724 | 725 | 716 | 717 | 108,000 | 717 |
| 2006-09-07 | 722 | 723 | 714 | 719 | 28,000 | 719 |
| 2006-09-06 | 721 | 725 | 721 | 724 | 12,000 | 724 |
| 2006-09-05 | 734 | 734 | 729 | 729 | 7,000 | 729 |
| 2006-09-04 | 727 | 738 | 724 | 729 | 30,000 | 729 |
| 2006-09-01 | 719 | 719 | 713 | 718 | 37,000 | 718 |
| 2006-08-31 | 721 | 723 | 717 | 717 | 30,000 | 717 |
| 2006-08-30 | 724 | 724 | 717 | 717 | 9,000 | 717 |
| 2006-08-29 | 722 | 722 | 709 | 720 | 43,000 | 720 |
| 2006-08-28 | 720 | 723 | 717 | 719 | 35,000 | 719 |
| 2006-08-25 | 726 | 732 | 722 | 727 | 29,000 | 727 |
| 2006-08-24 | 733 | 736 | 730 | 736 | 47,000 | 736 |
| 2006-08-23 | 733 | 739 | 733 | 739 | 16,000 | 739 |
| 2006-08-22 | 745 | 745 | 731 | 739 | 29,000 | 739 |
| 2006-08-21 | 745 | 745 | 733 | 737 | 31,000 | 737 |
| 2006-08-18 | 732 | 740 | 728 | 740 | 31,000 | 740 |
| 2006-08-17 | 740 | 746 | 732 | 734 | 52,000 | 734 |
| 2006-08-16 | 736 | 746 | 736 | 746 | 33,000 | 746 |
| 2006-08-15 | 735 | 749 | 735 | 742 | 65,000 | 742 |
| 2006-08-14 | 747 | 747 | 735 | 744 | 46,000 | 744 |
| 2006-08-11 | 735 | 742 | 735 | 742 | 64,000 | 742 |
| 2006-08-10 | 729 | 738 | 729 | 735 | 23,000 | 735 |
| 2006-08-09 | 726 | 731 | 723 | 731 | 57,000 | 731 |
| 2006-08-08 | 702 | 723 | 702 | 723 | 39,000 | 723 |
| 2006-08-07 | 722 | 734 | 701 | 701 | 54,000 | 701 |
| 2006-08-04 | 708 | 727 | 708 | 721 | 45,000 | 721 |
| 2006-08-03 | 705 | 710 | 702 | 707 | 28,000 | 707 |
| 2006-08-02 | 705 | 706 | 695 | 705 | 19,000 | 705 |
| 2006-08-01 | 698 | 707 | 696 | 696 | 32,000 | 696 |
| 2006-07-31 | 695 | 707 | 695 | 697 | 70,000 | 697 |
| 2006-07-28 | 680 | 700 | 679 | 693 | 47,000 | 693 |
| 2006-07-27 | 670 | 686 | 670 | 678 | 86,000 | 678 |
| 2006-07-26 | 699 | 699 | 683 | 683 | 47,000 | 683 |
| 2006-07-25 | 703 | 703 | 690 | 694 | 50,000 | 694 |
| 2006-07-24 | 677 | 684 | 667 | 683 | 26,000 | 683 |
| 2006-07-21 | 682 | 686 | 680 | 684 | 26,000 | 684 |
| 2006-07-20 | 690 | 696 | 686 | 696 | 25,000 | 696 |
| 2006-07-19 | 680 | 680 | 664 | 680 | 40,000 | 680 |
| 2006-07-18 | 700 | 700 | 674 | 680 | 47,000 | 680 |
| 2006-07-14 | 706 | 710 | 701 | 710 | 29,000 | 710 |
| 2006-07-13 | 710 | 723 | 710 | 714 | 20,000 | 714 |
| 2006-07-12 | 727 | 727 | 714 | 715 | 76,000 | 715 |
| 2006-07-11 | 717 | 733 | 715 | 732 | 54,000 | 732 |
| 2006-07-10 | 713 | 719 | 704 | 716 | 37,000 | 716 |
| 2006-07-07 | 727 | 727 | 715 | 716 | 26,000 | 716 |
| 2006-07-06 | 713 | 730 | 711 | 717 | 22,000 | 717 |
| 2006-07-05 | 725 | 725 | 718 | 719 | 54,000 | 719 |
| 2006-07-04 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2006-07-03 | 734 | 737 | 729 | 729 | 20,000 | 729 |
| 2006-06-30 | 746 | 746 | 724 | 734 | 52,000 | 734 |
| 2006-06-29 | 727 | 728 | 725 | 726 | 41,000 | 726 |
| 2006-06-28 | 729 | 731 | 726 | 727 | 34,000 | 727 |
| 2006-06-27 | 735 | 739 | 730 | 739 | 27,000 | 739 |
| 2006-06-26 | 741 | 741 | 721 | 735 | 58,000 | 735 |
| 2006-06-23 | 725 | 740 | 723 | 740 | 58,000 | 740 |
| 2006-06-22 | 730 | 735 | 720 | 735 | 37,000 | 735 |
| 2006-06-21 | 725 | 725 | 705 | 713 | 32,000 | 713 |
| 2006-06-20 | 729 | 729 | 717 | 724 | 30,000 | 724 |
| 2006-06-19 | 716 | 723 | 716 | 719 | 27,000 | 719 |
| 2006-06-16 | 719 | 719 | 713 | 714 | 33,000 | 714 |
| 2006-06-15 | 679 | 697 | 679 | 696 | 39,000 | 696 |
| 2006-06-14 | 674 | 679 | 652 | 673 | 99,000 | 673 |
| 2006-06-13 | 696 | 696 | 679 | 679 | 45,000 | 679 |
| 2006-06-12 | 678 | 696 | 677 | 696 | 51,000 | 696 |
| 2006-06-09 | 659 | 680 | 659 | 678 | 119,000 | 678 |
| 2006-06-08 | 681 | 690 | 670 | 679 | 85,000 | 679 |
| 2006-06-07 | 727 | 730 | 705 | 711 | 67,000 | 711 |
| 2006-06-06 | 744 | 744 | 726 | 737 | 46,000 | 737 |
| 2006-06-05 | 744 | 748 | 735 | 744 | 71,000 | 744 |
| 2006-06-02 | 761 | 761 | 727 | 754 | 74,000 | 754 |
| 2006-06-01 | 764 | 772 | 755 | 761 | 97,000 | 761 |
| 2006-05-31 | 757 | 759 | 750 | 754 | 50,000 | 754 |
| 2006-05-30 | 770 | 777 | 759 | 775 | 99,000 | 775 |
| 2006-05-29 | 760 | 790 | 747 | 785 | 238,000 | 785 |
| 2006-05-26 | 745 | 759 | 735 | 759 | 94,000 | 759 |
| 2006-05-25 | 721 | 730 | 712 | 725 | 215,000 | 725 |
| 2006-05-24 | 690 | 705 | 688 | 705 | 42,000 | 705 |
| 2006-05-23 | 708 | 709 | 680 | 700 | 45,000 | 700 |
| 2006-05-22 | 721 | 724 | 712 | 712 | 38,000 | 712 |
| 2006-05-19 | 711 | 713 | 707 | 712 | 34,000 | 712 |
| 2006-05-18 | 711 | 719 | 707 | 714 | 29,000 | 714 |
| 2006-05-17 | 715 | 721 | 710 | 721 | 61,000 | 721 |
| 2006-05-16 | 731 | 731 | 717 | 717 | 32,000 | 717 |
| 2006-05-15 | 734 | 734 | 718 | 731 | 49,000 | 731 |
| 2006-05-12 | 767 | 767 | 723 | 744 | 62,000 | 744 |
| 2006-05-11 | 765 | 767 | 759 | 761 | 45,000 | 761 |
| 2006-05-10 | 772 | 773 | 764 | 764 | 33,000 | 764 |
| 2006-05-09 | 775 | 776 | 772 | 773 | 31,000 | 773 |
| 2006-05-08 | 779 | 779 | 767 | 772 | 33,000 | 772 |
| 2006-05-02 | 767 | 772 | 767 | 771 | 39,000 | 771 |
| 2006-05-01 | 764 | 770 | 760 | 767 | 29,000 | 767 |
| 2006-04-28 | 772 | 772 | 752 | 763 | 67,000 | 763 |
| 2006-04-27 | 760 | 770 | 760 | 766 | 55,000 | 766 |
| 2006-04-26 | 761 | 769 | 748 | 769 | 64,000 | 769 |
| 2006-04-25 | 777 | 777 | 763 | 765 | 39,000 | 765 |
| 2006-04-24 | 785 | 785 | 770 | 771 | 67,000 | 771 |
| 2006-04-21 | 776 | 785 | 769 | 785 | 70,000 | 785 |
| 2006-04-20 | 762 | 773 | 761 | 771 | 96,000 | 771 |
| 2006-04-19 | 777 | 780 | 769 | 769 | 49,000 | 769 |
| 2006-04-18 | 771 | 775 | 767 | 774 | 44,000 | 774 |
| 2006-04-17 | 782 | 782 | 775 | 775 | 45,000 | 775 |
| 2006-04-14 | 786 | 789 | 781 | 785 | 48,000 | 785 |
| 2006-04-13 | 789 | 789 | 784 | 785 | 19,000 | 785 |
| 2006-04-12 | 790 | 790 | 781 | 781 | 56,000 | 781 |
| 2006-04-11 | 791 | 793 | 785 | 788 | 53,000 | 788 |
| 2006-04-10 | 788 | 791 | 787 | 791 | 33,000 | 791 |
| 2006-04-07 | 795 | 795 | 787 | 792 | 37,000 | 792 |
| 2006-04-06 | 781 | 793 | 781 | 792 | 73,000 | 792 |
| 2006-04-05 | 789 | 795 | 781 | 781 | 61,000 | 781 |
| 2006-04-04 | 798 | 799 | 785 | 786 | 100,000 | 786 |
| 2006-04-03 | 778 | 795 | 774 | 792 | 190,000 | 792 |
| 2006-03-31 | 778 | 778 | 762 | 768 | 43,000 | 768 |
| 2006-03-30 | 776 | 780 | 761 | 771 | 51,000 | 771 |
| 2006-03-29 | 780 | 788 | 772 | 778 | 71,000 | 778 |
| 2006-03-28 | 787 | 787 | 778 | 781 | 37,000 | 781 |
| 2006-03-27 | 797 | 800 | 783 | 790 | 96,000 | 790 |
| 2006-03-24 | 787 | 793 | 784 | 793 | 50,000 | 793 |
| 2006-03-23 | 795 | 799 | 786 | 786 | 59,000 | 786 |
| 2006-03-22 | 783 | 790 | 783 | 788 | 77,000 | 788 |
| 2006-03-20 | 770 | 783 | 770 | 783 | 30,000 | 783 |
| 2006-03-17 | 759 | 775 | 757 | 775 | 36,000 | 775 |
| 2006-03-16 | 771 | 771 | 760 | 760 | 30,000 | 760 |
| 2006-03-15 | 770 | 770 | 763 | 767 | 22,000 | 767 |
| 2006-03-14 | 777 | 777 | 758 | 762 | 22,000 | 762 |
| 2006-03-13 | 759 | 772 | 759 | 769 | 75,000 | 769 |
| 2006-03-10 | 748 | 756 | 745 | 754 | 95,000 | 754 |
| 2006-03-09 | 734 | 747 | 731 | 746 | 36,000 | 746 |
| 2006-03-08 | 737 | 740 | 729 | 729 | 34,000 | 729 |
| 2006-03-07 | 736 | 750 | 735 | 737 | 46,000 | 737 |
| 2006-03-06 | 729 | 739 | 729 | 738 | 31,000 | 738 |
| 2006-03-03 | 739 | 749 | 723 | 729 | 63,000 | 729 |
| 2006-03-02 | 750 | 754 | 742 | 742 | 46,000 | 742 |
| 2006-03-01 | 756 | 762 | 740 | 746 | 92,000 | 746 |
| 2006-02-28 | 769 | 769 | 751 | 760 | 75,000 | 760 |
| 2006-02-27 | 765 | 778 | 761 | 761 | 59,000 | 761 |
| 2006-02-24 | 769 | 770 | 759 | 761 | 97,000 | 761 |
| 2006-02-23 | 744 | 766 | 744 | 762 | 95,000 | 762 |
| 2006-02-22 | 730 | 752 | 730 | 741 | 101,000 | 741 |
| 2006-02-21 | 717 | 738 | 715 | 738 | 93,000 | 738 |
| 2006-02-20 | 706 | 740 | 704 | 729 | 121,000 | 729 |
| 2006-02-17 | 788 | 790 | 751 | 751 | 93,000 | 751 |
| 2006-02-16 | 774 | 785 | 764 | 778 | 109,000 | 778 |
| 2006-02-15 | 808 | 810 | 775 | 778 | 111,000 | 778 |
| 2006-02-14 | 780 | 791 | 759 | 788 | 185,000 | 788 |
| 2006-02-13 | 830 | 830 | 795 | 800 | 128,000 | 800 |
| 2006-02-10 | 836 | 849 | 826 | 826 | 130,000 | 826 |
| 2006-02-09 | 858 | 865 | 835 | 841 | 179,000 | 841 |
| 2006-02-08 | 869 | 879 | 853 | 855 | 184,000 | 855 |
| 2006-02-07 | 859 | 873 | 858 | 870 | 249,000 | 870 |
| 2006-02-06 | 830 | 849 | 826 | 848 | 321,000 | 848 |
| 2006-02-03 | 814 | 822 | 810 | 821 | 105,000 | 821 |
| 2006-02-02 | 801 | 813 | 801 | 813 | 91,000 | 813 |
| 2006-02-01 | 801 | 806 | 796 | 804 | 84,000 | 804 |
| 2006-01-31 | 805 | 813 | 791 | 806 | 110,000 | 806 |
| 2006-01-30 | 799 | 805 | 795 | 797 | 196,000 | 797 |
| 2006-01-27 | 797 | 805 | 793 | 796 | 143,000 | 796 |
| 2006-01-26 | 782 | 796 | 781 | 796 | 83,000 | 796 |
| 2006-01-25 | 777 | 786 | 774 | 775 | 84,000 | 775 |
| 2006-01-24 | 761 | 775 | 761 | 774 | 73,000 | 774 |
| 2006-01-23 | 765 | 776 | 762 | 771 | 78,000 | 771 |
| 2006-01-20 | 768 | 791 | 768 | 781 | 143,000 | 781 |
| 2006-01-19 | 714 | 771 | 714 | 768 | 234,000 | 768 |
| 2006-01-18 | 753 | 755 | 710 | 734 | 229,000 | 734 |
| 2006-01-17 | 792 | 796 | 773 | 773 | 152,000 | 773 |
| 2006-01-16 | 798 | 800 | 784 | 796 | 227,000 | 796 |
| 2006-01-13 | 793 | 798 | 790 | 798 | 125,000 | 798 |
| 2006-01-12 | 781 | 795 | 779 | 795 | 150,000 | 795 |
| 2006-01-11 | 792 | 792 | 777 | 788 | 160,000 | 788 |
| 2006-01-10 | 790 | 795 | 785 | 791 | 220,000 | 791 |
| 2006-01-06 | 775 | 790 | 770 | 786 | 221,000 | 786 |
| 2006-01-05 | 769 | 774 | 765 | 771 | 137,000 | 771 |
| 2006-01-04 | 759 | 768 | 759 | 763 | 45,000 | 763 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株
