4097 高圧ガス工業(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 865 | 865 | 846 | 857 | 27,000 | 857 |
2018-12-27 | 786 | 878 | 786 | 867 | 48,200 | 867 |
2018-12-26 | 792 | 795 | 754 | 760 | 63,200 | 760 |
2018-12-25 | 775 | 782 | 755 | 778 | 45,700 | 778 |
2018-12-21 | 780 | 809 | 744 | 804 | 87,700 | 804 |
2018-12-20 | 800 | 800 | 770 | 773 | 53,100 | 773 |
2018-12-19 | 816 | 820 | 802 | 803 | 15,900 | 803 |
2018-12-18 | 821 | 830 | 806 | 816 | 21,000 | 816 |
2018-12-17 | 850 | 857 | 831 | 834 | 28,500 | 834 |
2018-12-14 | 856 | 862 | 849 | 850 | 54,900 | 850 |
2018-12-13 | 860 | 865 | 854 | 857 | 43,000 | 857 |
2018-12-12 | 845 | 857 | 845 | 856 | 117,200 | 856 |
2018-12-11 | 839 | 846 | 823 | 843 | 67,600 | 843 |
2018-12-10 | 832 | 844 | 821 | 831 | 29,300 | 831 |
2018-12-07 | 845 | 852 | 833 | 839 | 31,900 | 839 |
2018-12-06 | 861 | 861 | 841 | 845 | 36,000 | 845 |
2018-12-05 | 867 | 879 | 857 | 867 | 37,000 | 867 |
2018-12-04 | 902 | 902 | 875 | 882 | 28,600 | 882 |
2018-12-03 | 900 | 902 | 889 | 898 | 35,900 | 898 |
2018-11-30 | 895 | 895 | 874 | 887 | 25,100 | 887 |
2018-11-29 | 896 | 896 | 875 | 886 | 18,500 | 886 |
2018-11-28 | 870 | 883 | 865 | 881 | 19,400 | 881 |
2018-11-27 | 855 | 870 | 855 | 869 | 12,200 | 869 |
2018-11-26 | 864 | 868 | 846 | 849 | 26,300 | 849 |
2018-11-22 | 847 | 863 | 841 | 861 | 18,300 | 861 |
2018-11-21 | 857 | 867 | 842 | 848 | 36,800 | 848 |
2018-11-20 | 878 | 885 | 859 | 872 | 24,400 | 872 |
2018-11-19 | 865 | 886 | 865 | 883 | 21,300 | 883 |
2018-11-16 | 867 | 874 | 859 | 865 | 17,800 | 865 |
2018-11-15 | 853 | 879 | 852 | 873 | 36,000 | 873 |
2018-11-14 | 860 | 873 | 851 | 862 | 25,800 | 862 |
2018-11-13 | 866 | 869 | 841 | 864 | 36,000 | 864 |
2018-11-12 | 880 | 884 | 867 | 879 | 53,200 | 879 |
2018-11-09 | 878 | 887 | 864 | 875 | 35,700 | 875 |
2018-11-08 | 859 | 872 | 853 | 868 | 27,100 | 868 |
2018-11-07 | 852 | 856 | 840 | 845 | 29,900 | 845 |
2018-11-06 | 835 | 848 | 832 | 847 | 27,400 | 847 |
2018-11-05 | 840 | 844 | 824 | 835 | 27,000 | 835 |
2018-11-02 | 825 | 850 | 823 | 848 | 42,500 | 848 |
2018-11-01 | 823 | 837 | 810 | 817 | 29,000 | 817 |
2018-10-31 | 834 | 845 | 813 | 822 | 36,700 | 822 |
2018-10-30 | 777 | 837 | 773 | 827 | 51,700 | 827 |
2018-10-29 | 764 | 793 | 764 | 769 | 21,200 | 769 |
2018-10-26 | 807 | 807 | 762 | 767 | 44,900 | 767 |
2018-10-25 | 800 | 808 | 789 | 793 | 37,300 | 793 |
2018-10-24 | 807 | 819 | 800 | 815 | 18,800 | 815 |
2018-10-23 | 805 | 814 | 795 | 801 | 28,200 | 801 |
2018-10-22 | 800 | 826 | 798 | 817 | 13,000 | 817 |
2018-10-19 | 818 | 818 | 802 | 805 | 18,700 | 805 |
2018-10-18 | 839 | 839 | 816 | 823 | 23,400 | 823 |
2018-10-17 | 812 | 841 | 810 | 831 | 22,400 | 831 |
2018-10-16 | 791 | 807 | 786 | 802 | 41,400 | 802 |
2018-10-15 | 828 | 833 | 801 | 801 | 49,600 | 801 |
2018-10-12 | 849 | 858 | 836 | 836 | 60,500 | 836 |
2018-10-11 | 905 | 905 | 860 | 862 | 54,300 | 862 |
2018-10-10 | 928 | 939 | 912 | 919 | 17,800 | 919 |
2018-10-09 | 933 | 933 | 912 | 913 | 15,400 | 913 |
2018-10-05 | 947 | 947 | 929 | 933 | 18,500 | 933 |
2018-10-04 | 948 | 948 | 926 | 944 | 24,600 | 944 |
2018-10-03 | 969 | 977 | 921 | 930 | 51,700 | 930 |
2018-10-02 | 964 | 992 | 961 | 964 | 28,300 | 964 |
2018-10-01 | 967 | 968 | 960 | 964 | 10,900 | 964 |
2018-09-28 | 978 | 986 | 965 | 967 | 27,300 | 967 |
2018-09-27 | 995 | 1,008 | 966 | 971 | 42,500 | 971 |
2018-09-26 | 1,006 | 1,006 | 976 | 999 | 39,700 | 999 |
2018-09-25 | 953 | 999 | 935 | 999 | 67,000 | 999 |
2018-09-21 | 955 | 960 | 941 | 941 | 27,300 | 941 |
2018-09-20 | 927 | 947 | 917 | 944 | 29,600 | 944 |
2018-09-19 | 918 | 936 | 908 | 927 | 40,100 | 927 |
2018-09-18 | 871 | 912 | 863 | 911 | 32,000 | 911 |
2018-09-14 | 878 | 892 | 874 | 875 | 50,900 | 875 |
2018-09-13 | 865 | 894 | 864 | 882 | 20,400 | 882 |
2018-09-12 | 863 | 875 | 835 | 874 | 51,500 | 874 |
2018-09-11 | 840 | 861 | 838 | 856 | 32,100 | 856 |
2018-09-10 | 826 | 839 | 824 | 837 | 25,300 | 837 |
2018-09-07 | 828 | 830 | 820 | 826 | 17,400 | 826 |
2018-09-06 | 828 | 833 | 822 | 830 | 14,800 | 830 |
2018-09-05 | 834 | 836 | 823 | 829 | 24,900 | 829 |
2018-09-04 | 847 | 847 | 826 | 835 | 16,900 | 835 |
2018-09-03 | 834 | 841 | 830 | 839 | 18,700 | 839 |
2018-08-31 | 835 | 847 | 828 | 838 | 30,400 | 838 |
2018-08-30 | 841 | 841 | 817 | 835 | 21,000 | 835 |
2018-08-29 | 830 | 838 | 821 | 834 | 16,800 | 834 |
2018-08-28 | 815 | 829 | 815 | 827 | 16,500 | 827 |
2018-08-27 | 810 | 832 | 804 | 809 | 36,700 | 809 |
2018-08-24 | 797 | 805 | 792 | 802 | 16,600 | 802 |
2018-08-23 | 774 | 792 | 774 | 785 | 27,300 | 785 |
2018-08-22 | 780 | 786 | 777 | 782 | 17,500 | 782 |
2018-08-21 | 780 | 786 | 773 | 784 | 16,400 | 784 |
2018-08-20 | 797 | 804 | 783 | 786 | 16,800 | 786 |
2018-08-17 | 798 | 806 | 795 | 803 | 17,900 | 803 |
2018-08-16 | 809 | 815 | 794 | 804 | 27,800 | 804 |
2018-08-15 | 835 | 846 | 809 | 818 | 22,300 | 818 |
2018-08-14 | 840 | 845 | 837 | 841 | 13,700 | 841 |
2018-08-13 | 875 | 875 | 839 | 843 | 50,800 | 843 |
2018-08-10 | 875 | 882 | 849 | 849 | 33,300 | 849 |
2018-08-09 | 878 | 886 | 866 | 875 | 17,600 | 875 |
2018-08-08 | 880 | 885 | 869 | 869 | 24,200 | 869 |
2018-08-07 | 868 | 880 | 860 | 877 | 18,700 | 877 |
2018-08-06 | 896 | 898 | 866 | 868 | 20,700 | 868 |
2018-08-03 | 907 | 907 | 880 | 881 | 25,800 | 881 |
2018-08-02 | 917 | 927 | 902 | 906 | 24,400 | 906 |
2018-08-01 | 936 | 936 | 911 | 923 | 22,800 | 923 |
2018-07-31 | 967 | 967 | 934 | 936 | 30,000 | 936 |
2018-07-30 | 973 | 978 | 965 | 973 | 12,400 | 973 |
2018-07-27 | 974 | 982 | 969 | 976 | 14,400 | 976 |
2018-07-26 | 965 | 974 | 963 | 968 | 40,600 | 968 |
2018-07-25 | 954 | 963 | 952 | 961 | 22,200 | 961 |
2018-07-24 | 968 | 968 | 947 | 947 | 17,200 | 947 |
2018-07-23 | 966 | 975 | 960 | 960 | 20,400 | 960 |
2018-07-20 | 967 | 979 | 963 | 967 | 24,300 | 967 |
2018-07-19 | 988 | 994 | 970 | 970 | 38,500 | 970 |
2018-07-18 | 979 | 1,000 | 973 | 992 | 59,200 | 992 |
2018-07-17 | 957 | 973 | 955 | 966 | 21,500 | 966 |
2018-07-13 | 967 | 968 | 957 | 960 | 14,300 | 960 |
2018-07-12 | 970 | 979 | 963 | 965 | 106,600 | 965 |
2018-07-11 | 958 | 966 | 942 | 960 | 57,700 | 960 |
2018-07-10 | 949 | 974 | 946 | 959 | 49,600 | 959 |
2018-07-09 | 921 | 933 | 918 | 919 | 19,900 | 919 |
2018-07-06 | 884 | 914 | 884 | 912 | 20,200 | 912 |
2018-07-05 | 902 | 922 | 879 | 882 | 74,700 | 882 |
2018-07-04 | 914 | 927 | 896 | 903 | 44,800 | 903 |
2018-07-03 | 934 | 938 | 914 | 921 | 23,900 | 921 |
2018-07-02 | 965 | 970 | 932 | 934 | 23,300 | 934 |
2018-06-29 | 995 | 995 | 970 | 971 | 27,600 | 971 |
2018-06-28 | 994 | 998 | 981 | 995 | 29,100 | 995 |
2018-06-27 | 1,004 | 1,011 | 997 | 998 | 24,600 | 998 |
2018-06-26 | 1,000 | 1,009 | 994 | 1,006 | 35,300 | 1,006 |
2018-06-25 | 1,009 | 1,015 | 996 | 1,009 | 40,800 | 1,009 |
2018-06-22 | 962 | 1,028 | 962 | 1,025 | 110,000 | 1,025 |
2018-06-21 | 973 | 980 | 964 | 965 | 17,900 | 965 |
2018-06-20 | 976 | 976 | 958 | 976 | 13,500 | 976 |
2018-06-19 | 984 | 985 | 968 | 971 | 31,800 | 971 |
2018-06-18 | 1,009 | 1,009 | 994 | 1,001 | 14,700 | 1,001 |
2018-06-15 | 987 | 1,011 | 983 | 1,010 | 47,900 | 1,010 |
2018-06-14 | 987 | 987 | 974 | 982 | 14,600 | 982 |
2018-06-13 | 983 | 994 | 974 | 987 | 24,100 | 987 |
2018-06-12 | 1,000 | 1,005 | 983 | 987 | 44,500 | 987 |
2018-06-11 | 1,010 | 1,020 | 1,000 | 1,020 | 28,800 | 1,020 |
2018-06-08 | 1,002 | 1,010 | 1,001 | 1,004 | 52,600 | 1,004 |
2018-06-07 | 1,018 | 1,026 | 1,001 | 1,006 | 36,500 | 1,006 |
2018-06-06 | 1,003 | 1,014 | 993 | 1,014 | 28,900 | 1,014 |
2018-06-05 | 979 | 998 | 970 | 996 | 17,500 | 996 |
2018-06-04 | 954 | 970 | 954 | 970 | 40,400 | 970 |
2018-06-01 | 942 | 949 | 925 | 939 | 35,300 | 939 |
2018-05-31 | 938 | 957 | 924 | 957 | 23,400 | 957 |
2018-05-30 | 938 | 942 | 926 | 931 | 10,300 | 931 |
2018-05-29 | 953 | 953 | 938 | 944 | 11,900 | 944 |
2018-05-28 | 977 | 979 | 953 | 954 | 27,800 | 954 |
2018-05-25 | 994 | 998 | 977 | 984 | 14,100 | 984 |
2018-05-24 | 1,006 | 1,007 | 995 | 998 | 17,800 | 998 |
2018-05-23 | 1,000 | 1,010 | 999 | 1,010 | 17,100 | 1,010 |
2018-05-22 | 1,008 | 1,024 | 1,003 | 1,010 | 13,900 | 1,010 |
2018-05-21 | 1,016 | 1,020 | 1,011 | 1,014 | 9,500 | 1,014 |
2018-05-18 | 1,011 | 1,017 | 1,003 | 1,014 | 21,800 | 1,014 |
2018-05-17 | 1,030 | 1,030 | 995 | 1,001 | 38,500 | 1,001 |
2018-05-16 | 1,029 | 1,040 | 1,023 | 1,034 | 35,700 | 1,034 |
2018-05-15 | 1,019 | 1,030 | 1,019 | 1,030 | 31,300 | 1,030 |
2018-05-14 | 1,030 | 1,030 | 1,002 | 1,019 | 53,300 | 1,019 |
2018-05-11 | 990 | 1,000 | 990 | 999 | 38,800 | 999 |
2018-05-10 | 999 | 1,000 | 987 | 1,000 | 23,700 | 1,000 |
2018-05-09 | 988 | 1,000 | 985 | 992 | 29,300 | 992 |
2018-05-08 | 969 | 988 | 969 | 988 | 24,900 | 988 |
2018-05-07 | 964 | 968 | 950 | 964 | 14,100 | 964 |
2018-05-02 | 967 | 975 | 950 | 971 | 10,500 | 971 |
2018-05-01 | 954 | 965 | 948 | 955 | 9,900 | 955 |
2018-04-27 | 969 | 969 | 943 | 960 | 20,500 | 960 |
2018-04-26 | 950 | 965 | 950 | 963 | 21,200 | 963 |
2018-04-25 | 954 | 955 | 941 | 944 | 34,700 | 944 |
2018-04-24 | 953 | 968 | 952 | 954 | 26,900 | 954 |
2018-04-23 | 958 | 969 | 939 | 947 | 20,000 | 947 |
2018-04-20 | 983 | 983 | 960 | 965 | 26,100 | 965 |
2018-04-19 | 981 | 984 | 974 | 976 | 24,300 | 976 |
2018-04-18 | 956 | 985 | 955 | 976 | 38,300 | 976 |
2018-04-17 | 946 | 955 | 938 | 949 | 19,300 | 949 |
2018-04-16 | 953 | 960 | 949 | 960 | 18,300 | 960 |
2018-04-13 | 945 | 950 | 935 | 950 | 20,000 | 950 |
2018-04-12 | 950 | 950 | 931 | 942 | 36,000 | 942 |
2018-04-11 | 959 | 959 | 945 | 955 | 22,100 | 955 |
2018-04-10 | 959 | 959 | 949 | 955 | 22,100 | 955 |
2018-04-09 | 959 | 960 | 943 | 955 | 18,000 | 955 |
2018-04-06 | 951 | 960 | 940 | 959 | 32,300 | 959 |
2018-04-05 | 949 | 960 | 939 | 951 | 49,000 | 951 |
2018-04-04 | 893 | 958 | 893 | 951 | 57,600 | 951 |
2018-04-03 | 875 | 892 | 867 | 887 | 20,200 | 887 |
2018-03-30 | 900 | 900 | 881 | 885 | 21,600 | 885 |
2018-03-29 | 874 | 898 | 862 | 896 | 15,800 | 896 |
2018-03-28 | 881 | 881 | 859 | 868 | 14,400 | 868 |
2018-03-27 | 856 | 892 | 847 | 885 | 39,000 | 885 |
2018-03-26 | 830 | 859 | 822 | 850 | 44,600 | 850 |
2018-03-23 | 847 | 850 | 818 | 825 | 25,000 | 825 |
2018-03-22 | 869 | 871 | 861 | 866 | 15,500 | 866 |
2018-03-20 | 871 | 871 | 857 | 868 | 20,800 | 868 |
2018-03-19 | 870 | 884 | 858 | 877 | 28,000 | 877 |
2018-03-16 | 891 | 891 | 870 | 882 | 27,500 | 882 |
2018-03-15 | 890 | 894 | 879 | 882 | 19,500 | 882 |
2018-03-14 | 885 | 888 | 878 | 886 | 16,800 | 886 |
2018-03-13 | 865 | 890 | 861 | 885 | 14,800 | 885 |
2018-03-12 | 873 | 873 | 861 | 869 | 34,800 | 869 |
2018-03-09 | 858 | 867 | 850 | 861 | 34,500 | 861 |
2018-03-08 | 862 | 862 | 845 | 846 | 9,500 | 846 |
2018-03-07 | 842 | 869 | 842 | 852 | 23,300 | 852 |
2018-03-06 | 854 | 869 | 831 | 847 | 46,100 | 847 |
2018-03-05 | 846 | 857 | 844 | 847 | 11,500 | 847 |
2018-03-02 | 859 | 882 | 855 | 856 | 21,500 | 856 |
2018-03-01 | 900 | 904 | 888 | 889 | 25,800 | 889 |
2018-02-28 | 912 | 919 | 902 | 908 | 39,000 | 908 |
2018-02-27 | 918 | 918 | 906 | 912 | 13,100 | 912 |
2018-02-26 | 913 | 913 | 903 | 909 | 17,600 | 909 |
2018-02-23 | 882 | 900 | 882 | 899 | 13,600 | 899 |
2018-02-22 | 879 | 887 | 876 | 882 | 9,500 | 882 |
2018-02-21 | 873 | 890 | 873 | 882 | 21,700 | 882 |
2018-02-20 | 872 | 873 | 866 | 873 | 9,000 | 873 |
2018-02-19 | 854 | 870 | 854 | 870 | 13,600 | 870 |
2018-02-16 | 845 | 861 | 845 | 850 | 12,200 | 850 |
2018-02-15 | 841 | 848 | 840 | 843 | 18,700 | 843 |
2018-02-14 | 852 | 864 | 833 | 842 | 26,700 | 842 |
2018-02-13 | 836 | 875 | 830 | 855 | 78,100 | 855 |
2018-02-09 | 859 | 865 | 842 | 848 | 31,900 | 848 |
2018-02-08 | 878 | 886 | 855 | 859 | 29,300 | 859 |
2018-02-07 | 873 | 900 | 855 | 862 | 56,800 | 862 |
2018-02-06 | 883 | 902 | 843 | 858 | 49,400 | 858 |
2018-02-05 | 917 | 926 | 901 | 904 | 25,100 | 904 |
2018-02-02 | 926 | 937 | 916 | 932 | 25,800 | 932 |
2018-02-01 | 920 | 937 | 916 | 932 | 14,800 | 932 |
2018-01-31 | 954 | 954 | 916 | 919 | 37,000 | 919 |
2018-01-30 | 961 | 961 | 952 | 956 | 36,700 | 956 |
2018-01-29 | 968 | 968 | 959 | 964 | 20,800 | 964 |
2018-01-26 | 965 | 970 | 958 | 965 | 41,900 | 965 |
2018-01-25 | 960 | 963 | 955 | 959 | 26,200 | 959 |
2018-01-24 | 956 | 963 | 956 | 960 | 10,900 | 960 |
2018-01-23 | 956 | 958 | 954 | 955 | 8,500 | 955 |
2018-01-22 | 954 | 957 | 950 | 957 | 20,700 | 957 |
2018-01-19 | 955 | 965 | 953 | 954 | 14,700 | 954 |
2018-01-18 | 966 | 966 | 953 | 955 | 33,200 | 955 |
2018-01-17 | 946 | 962 | 941 | 957 | 23,400 | 957 |
2018-01-16 | 950 | 956 | 948 | 955 | 17,100 | 955 |
2018-01-15 | 962 | 962 | 947 | 953 | 9,900 | 953 |
2018-01-12 | 961 | 970 | 946 | 950 | 56,300 | 950 |
2018-01-11 | 975 | 979 | 968 | 970 | 36,100 | 970 |
2018-01-10 | 980 | 980 | 974 | 974 | 20,700 | 974 |
2018-01-09 | 979 | 979 | 969 | 976 | 23,700 | 976 |
2018-01-05 | 975 | 977 | 959 | 968 | 25,400 | 968 |
2018-01-04 | 963 | 968 | 955 | 967 | 20,300 | 967 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株