4097 高圧ガス工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 663 | 663 | 640 | 640 | 46,200 | 640 |
2022-12-29 | 648 | 658 | 647 | 658 | 18,200 | 658 |
2022-12-28 | 651 | 659 | 649 | 656 | 24,400 | 656 |
2022-12-27 | 663 | 664 | 650 | 652 | 14,100 | 652 |
2022-12-26 | 668 | 668 | 658 | 662 | 64,100 | 662 |
2022-12-23 | 645 | 660 | 645 | 660 | 27,400 | 660 |
2022-12-22 | 649 | 653 | 648 | 649 | 25,000 | 649 |
2022-12-21 | 648 | 657 | 646 | 646 | 42,800 | 646 |
2022-12-20 | 659 | 663 | 648 | 654 | 46,400 | 654 |
2022-12-19 | 646 | 660 | 646 | 655 | 18,600 | 655 |
2022-12-16 | 657 | 657 | 645 | 645 | 78,800 | 645 |
2022-12-15 | 664 | 669 | 664 | 665 | 16,200 | 665 |
2022-12-14 | 671 | 672 | 663 | 664 | 33,800 | 664 |
2022-12-13 | 670 | 672 | 668 | 670 | 52,200 | 670 |
2022-12-12 | 680 | 680 | 669 | 671 | 165,500 | 671 |
2022-12-09 | 670 | 677 | 669 | 675 | 81,600 | 675 |
2022-12-08 | 661 | 670 | 661 | 665 | 75,400 | 665 |
2022-12-07 | 646 | 660 | 646 | 651 | 23,300 | 651 |
2022-12-06 | 642 | 651 | 641 | 648 | 26,700 | 648 |
2022-12-05 | 640 | 645 | 640 | 643 | 23,000 | 643 |
2022-12-02 | 652 | 652 | 637 | 637 | 39,500 | 637 |
2022-12-01 | 650 | 656 | 650 | 656 | 32,900 | 656 |
2022-11-30 | 650 | 652 | 647 | 648 | 32,800 | 648 |
2022-11-29 | 657 | 657 | 648 | 651 | 24,600 | 651 |
2022-11-28 | 668 | 668 | 657 | 660 | 21,700 | 660 |
2022-11-25 | 664 | 664 | 657 | 661 | 20,800 | 661 |
2022-11-24 | 668 | 669 | 660 | 667 | 42,500 | 667 |
2022-11-22 | 660 | 664 | 656 | 659 | 40,000 | 659 |
2022-11-21 | 663 | 664 | 658 | 662 | 15,100 | 662 |
2022-11-18 | 666 | 668 | 656 | 660 | 25,500 | 660 |
2022-11-17 | 653 | 663 | 652 | 660 | 26,000 | 660 |
2022-11-16 | 652 | 654 | 650 | 654 | 9,800 | 654 |
2022-11-15 | 657 | 658 | 652 | 655 | 9,100 | 655 |
2022-11-14 | 667 | 667 | 646 | 650 | 60,700 | 650 |
2022-11-11 | 660 | 660 | 651 | 657 | 37,700 | 657 |
2022-11-10 | 648 | 652 | 645 | 648 | 34,800 | 648 |
2022-11-09 | 642 | 649 | 640 | 649 | 17,300 | 649 |
2022-11-08 | 638 | 640 | 633 | 639 | 21,000 | 639 |
2022-11-07 | 622 | 633 | 622 | 633 | 23,000 | 633 |
2022-11-04 | 620 | 623 | 616 | 617 | 40,800 | 617 |
2022-11-02 | 627 | 635 | 621 | 623 | 91,800 | 623 |
2022-11-01 | 629 | 630 | 621 | 630 | 19,700 | 630 |
2022-10-31 | 626 | 630 | 621 | 630 | 35,100 | 630 |
2022-10-28 | 618 | 626 | 611 | 616 | 192,400 | 616 |
2022-10-27 | 626 | 628 | 621 | 625 | 16,200 | 625 |
2022-10-26 | 628 | 635 | 625 | 628 | 36,200 | 628 |
2022-10-25 | 618 | 627 | 618 | 623 | 30,700 | 623 |
2022-10-24 | 623 | 623 | 613 | 615 | 28,100 | 615 |
2022-10-21 | 623 | 623 | 617 | 618 | 22,800 | 618 |
2022-10-20 | 622 | 627 | 618 | 627 | 34,400 | 627 |
2022-10-19 | 625 | 629 | 622 | 629 | 23,400 | 629 |
2022-10-18 | 628 | 632 | 622 | 629 | 29,500 | 629 |
2022-10-17 | 620 | 627 | 619 | 623 | 21,400 | 623 |
2022-10-14 | 626 | 633 | 620 | 628 | 43,900 | 628 |
2022-10-13 | 618 | 618 | 613 | 616 | 38,200 | 616 |
2022-10-12 | 628 | 629 | 619 | 625 | 65,300 | 625 |
2022-10-11 | 641 | 642 | 628 | 631 | 56,800 | 631 |
2022-10-07 | 650 | 651 | 631 | 642 | 64,600 | 642 |
2022-10-06 | 643 | 655 | 643 | 652 | 31,800 | 652 |
2022-10-05 | 647 | 651 | 640 | 643 | 34,300 | 643 |
2022-10-04 | 627 | 640 | 627 | 639 | 47,800 | 639 |
2022-10-03 | 622 | 624 | 614 | 617 | 27,900 | 617 |
2022-09-30 | 633 | 636 | 623 | 623 | 40,100 | 623 |
2022-09-29 | 624 | 634 | 624 | 633 | 37,300 | 633 |
2022-09-28 | 630 | 631 | 614 | 629 | 70,000 | 629 |
2022-09-27 | 639 | 642 | 630 | 630 | 37,300 | 630 |
2022-09-26 | 642 | 643 | 637 | 638 | 56,600 | 638 |
2022-09-22 | 653 | 655 | 649 | 650 | 29,100 | 650 |
2022-09-21 | 662 | 662 | 651 | 656 | 23,800 | 656 |
2022-09-20 | 658 | 664 | 658 | 660 | 16,900 | 660 |
2022-09-16 | 655 | 659 | 651 | 651 | 28,800 | 651 |
2022-09-15 | 662 | 663 | 659 | 659 | 17,400 | 659 |
2022-09-14 | 662 | 666 | 656 | 661 | 38,100 | 661 |
2022-09-13 | 679 | 679 | 668 | 672 | 22,900 | 672 |
2022-09-12 | 684 | 684 | 673 | 681 | 51,800 | 681 |
2022-09-09 | 673 | 681 | 671 | 681 | 58,800 | 681 |
2022-09-08 | 667 | 670 | 664 | 670 | 40,500 | 670 |
2022-09-07 | 660 | 660 | 652 | 656 | 32,500 | 656 |
2022-09-06 | 664 | 664 | 655 | 655 | 36,500 | 655 |
2022-09-05 | 666 | 666 | 657 | 661 | 19,700 | 661 |
2022-09-02 | 657 | 672 | 655 | 671 | 48,800 | 671 |
2022-09-01 | 670 | 670 | 657 | 657 | 35,800 | 657 |
2022-08-31 | 675 | 676 | 670 | 670 | 31,600 | 670 |
2022-08-30 | 680 | 683 | 673 | 683 | 22,200 | 683 |
2022-08-29 | 661 | 677 | 659 | 674 | 56,100 | 674 |
2022-08-26 | 679 | 682 | 669 | 671 | 20,700 | 671 |
2022-08-25 | 677 | 681 | 675 | 678 | 14,700 | 678 |
2022-08-24 | 668 | 677 | 663 | 676 | 37,800 | 676 |
2022-08-23 | 670 | 670 | 661 | 663 | 15,800 | 663 |
2022-08-22 | 662 | 670 | 658 | 670 | 25,800 | 670 |
2022-08-19 | 663 | 667 | 662 | 664 | 14,100 | 664 |
2022-08-18 | 673 | 673 | 660 | 660 | 24,900 | 660 |
2022-08-17 | 664 | 680 | 664 | 678 | 78,600 | 678 |
2022-08-16 | 660 | 662 | 651 | 662 | 45,600 | 662 |
2022-08-15 | 658 | 658 | 651 | 653 | 28,200 | 653 |
2022-08-12 | 651 | 659 | 648 | 650 | 158,000 | 650 |
2022-08-10 | 667 | 671 | 662 | 671 | 50,300 | 671 |
2022-08-09 | 665 | 666 | 662 | 663 | 38,700 | 663 |
2022-08-08 | 666 | 666 | 656 | 662 | 38,500 | 662 |
2022-08-05 | 657 | 664 | 656 | 663 | 55,900 | 663 |
2022-08-04 | 668 | 668 | 656 | 658 | 48,000 | 658 |
2022-08-03 | 676 | 676 | 664 | 667 | 32,400 | 667 |
2022-08-02 | 691 | 691 | 670 | 672 | 63,700 | 672 |
2022-08-01 | 689 | 690 | 686 | 689 | 40,300 | 689 |
2022-07-29 | 687 | 688 | 680 | 682 | 45,400 | 682 |
2022-07-28 | 689 | 689 | 680 | 682 | 56,900 | 682 |
2022-07-27 | 685 | 690 | 684 | 689 | 19,100 | 689 |
2022-07-26 | 690 | 693 | 685 | 689 | 49,400 | 689 |
2022-07-25 | 697 | 697 | 684 | 689 | 46,800 | 689 |
2022-07-22 | 682 | 697 | 682 | 697 | 37,600 | 697 |
2022-07-21 | 673 | 683 | 671 | 679 | 31,700 | 679 |
2022-07-20 | 670 | 675 | 670 | 675 | 34,700 | 675 |
2022-07-19 | 661 | 668 | 661 | 665 | 28,200 | 665 |
2022-07-15 | 661 | 665 | 656 | 658 | 24,000 | 658 |
2022-07-14 | 656 | 663 | 651 | 659 | 34,700 | 659 |
2022-07-13 | 661 | 666 | 658 | 658 | 34,900 | 658 |
2022-07-12 | 684 | 684 | 658 | 661 | 181,200 | 661 |
2022-07-11 | 673 | 689 | 673 | 688 | 88,000 | 688 |
2022-07-08 | 663 | 677 | 663 | 666 | 97,300 | 666 |
2022-07-07 | 662 | 663 | 653 | 659 | 44,400 | 659 |
2022-07-06 | 654 | 663 | 654 | 659 | 39,400 | 659 |
2022-07-05 | 654 | 660 | 654 | 658 | 47,500 | 658 |
2022-07-04 | 658 | 659 | 650 | 652 | 30,200 | 652 |
2022-07-01 | 660 | 666 | 654 | 657 | 76,300 | 657 |
2022-06-30 | 661 | 664 | 654 | 660 | 61,300 | 660 |
2022-06-29 | 656 | 663 | 654 | 656 | 82,500 | 656 |
2022-06-28 | 659 | 663 | 657 | 659 | 24,300 | 659 |
2022-06-27 | 667 | 667 | 658 | 664 | 81,900 | 664 |
2022-06-24 | 651 | 656 | 650 | 655 | 32,000 | 655 |
2022-06-23 | 652 | 655 | 648 | 648 | 26,200 | 648 |
2022-06-22 | 655 | 655 | 645 | 650 | 25,700 | 650 |
2022-06-21 | 642 | 655 | 642 | 654 | 28,500 | 654 |
2022-06-20 | 646 | 646 | 638 | 640 | 45,500 | 640 |
2022-06-17 | 646 | 652 | 643 | 643 | 122,900 | 643 |
2022-06-16 | 657 | 657 | 649 | 650 | 23,000 | 650 |
2022-06-15 | 645 | 653 | 645 | 648 | 41,500 | 648 |
2022-06-14 | 642 | 651 | 642 | 645 | 27,800 | 645 |
2022-06-13 | 651 | 656 | 649 | 651 | 63,100 | 651 |
2022-06-10 | 655 | 669 | 653 | 665 | 63,800 | 665 |
2022-06-09 | 674 | 674 | 658 | 660 | 45,400 | 660 |
2022-06-08 | 656 | 671 | 656 | 671 | 38,100 | 671 |
2022-06-07 | 658 | 661 | 650 | 650 | 21,500 | 650 |
2022-06-06 | 651 | 657 | 649 | 653 | 19,400 | 653 |
2022-06-03 | 661 | 663 | 655 | 659 | 22,600 | 659 |
2022-06-02 | 655 | 655 | 644 | 651 | 21,400 | 651 |
2022-06-01 | 653 | 660 | 653 | 658 | 23,000 | 658 |
2022-05-31 | 649 | 655 | 646 | 654 | 23,400 | 654 |
2022-05-30 | 653 | 657 | 646 | 646 | 98,300 | 646 |
2022-05-27 | 641 | 647 | 638 | 647 | 49,800 | 647 |
2022-05-26 | 630 | 637 | 627 | 631 | 56,500 | 631 |
2022-05-25 | 627 | 633 | 627 | 628 | 59,000 | 628 |
2022-05-24 | 638 | 639 | 629 | 629 | 22,200 | 629 |
2022-05-23 | 650 | 650 | 636 | 642 | 31,500 | 642 |
2022-05-20 | 628 | 641 | 624 | 641 | 32,800 | 641 |
2022-05-19 | 628 | 637 | 622 | 630 | 97,000 | 630 |
2022-05-18 | 640 | 641 | 639 | 641 | 5,200 | 641 |
2022-05-17 | 634 | 639 | 631 | 639 | 30,200 | 639 |
2022-05-16 | 669 | 669 | 633 | 634 | 34,900 | 634 |
2022-05-13 | 635 | 669 | 635 | 669 | 38,200 | 669 |
2022-05-12 | 647 | 651 | 636 | 638 | 73,100 | 638 |
2022-05-11 | 646 | 652 | 640 | 652 | 33,600 | 652 |
2022-05-10 | 655 | 655 | 645 | 649 | 18,900 | 649 |
2022-05-09 | 654 | 662 | 652 | 655 | 21,300 | 655 |
2022-05-06 | 662 | 667 | 659 | 663 | 19,900 | 663 |
2022-05-02 | 652 | 663 | 650 | 662 | 46,700 | 662 |
2022-04-28 | 620 | 654 | 620 | 654 | 67,400 | 654 |
2022-04-27 | 623 | 629 | 610 | 610 | 110,200 | 610 |
2022-04-26 | 629 | 638 | 629 | 630 | 51,300 | 630 |
2022-04-25 | 640 | 642 | 623 | 624 | 66,500 | 624 |
2022-04-22 | 646 | 646 | 640 | 645 | 30,500 | 645 |
2022-04-21 | 650 | 658 | 650 | 655 | 39,600 | 655 |
2022-04-20 | 653 | 653 | 645 | 651 | 36,500 | 651 |
2022-04-19 | 638 | 649 | 638 | 643 | 18,600 | 643 |
2022-04-18 | 636 | 638 | 628 | 634 | 32,200 | 634 |
2022-04-15 | 648 | 648 | 640 | 642 | 19,100 | 642 |
2022-04-14 | 645 | 650 | 644 | 650 | 19,700 | 650 |
2022-04-13 | 641 | 654 | 640 | 645 | 58,200 | 645 |
2022-04-12 | 649 | 650 | 637 | 640 | 79,400 | 640 |
2022-04-11 | 660 | 660 | 645 | 655 | 61,200 | 655 |
2022-04-08 | 668 | 670 | 654 | 658 | 90,500 | 658 |
2022-04-07 | 652 | 664 | 652 | 661 | 35,400 | 661 |
2022-04-06 | 668 | 668 | 655 | 658 | 34,100 | 658 |
2022-04-05 | 678 | 678 | 667 | 671 | 28,300 | 671 |
2022-04-04 | 679 | 684 | 667 | 672 | 54,700 | 672 |
2022-04-01 | 665 | 672 | 662 | 672 | 47,400 | 672 |
2022-03-31 | 673 | 679 | 661 | 661 | 56,600 | 661 |
2022-03-30 | 688 | 688 | 670 | 683 | 44,300 | 683 |
2022-03-29 | 682 | 692 | 677 | 692 | 49,000 | 692 |
2022-03-28 | 683 | 683 | 673 | 682 | 29,600 | 682 |
2022-03-25 | 683 | 687 | 675 | 683 | 28,600 | 683 |
2022-03-24 | 685 | 685 | 672 | 679 | 51,200 | 679 |
2022-03-23 | 674 | 694 | 670 | 691 | 57,200 | 691 |
2022-03-22 | 683 | 683 | 663 | 666 | 66,100 | 666 |
2022-03-18 | 679 | 679 | 670 | 674 | 62,800 | 674 |
2022-03-17 | 678 | 683 | 667 | 683 | 52,900 | 683 |
2022-03-16 | 669 | 670 | 662 | 668 | 42,000 | 668 |
2022-03-15 | 671 | 673 | 659 | 669 | 51,000 | 669 |
2022-03-14 | 673 | 679 | 666 | 666 | 69,700 | 666 |
2022-03-11 | 664 | 677 | 657 | 666 | 72,400 | 666 |
2022-03-10 | 670 | 679 | 666 | 674 | 57,900 | 674 |
2022-03-09 | 655 | 664 | 642 | 648 | 47,900 | 648 |
2022-03-08 | 647 | 654 | 639 | 651 | 45,500 | 651 |
2022-03-07 | 669 | 670 | 651 | 654 | 29,200 | 654 |
2022-03-04 | 678 | 689 | 672 | 678 | 33,200 | 678 |
2022-03-03 | 683 | 690 | 673 | 678 | 58,400 | 678 |
2022-03-02 | 693 | 695 | 667 | 667 | 66,200 | 667 |
2022-03-01 | 710 | 710 | 696 | 702 | 37,100 | 702 |
2022-02-28 | 687 | 705 | 685 | 704 | 55,900 | 704 |
2022-02-25 | 696 | 696 | 685 | 693 | 22,700 | 693 |
2022-02-24 | 687 | 699 | 682 | 699 | 21,900 | 699 |
2022-02-22 | 689 | 691 | 683 | 686 | 12,800 | 686 |
2022-02-21 | 694 | 694 | 684 | 689 | 19,300 | 689 |
2022-02-18 | 690 | 708 | 686 | 699 | 59,600 | 699 |
2022-02-17 | 731 | 731 | 703 | 703 | 36,500 | 703 |
2022-02-16 | 741 | 748 | 733 | 733 | 29,900 | 733 |
2022-02-15 | 750 | 755 | 731 | 738 | 42,300 | 738 |
2022-02-14 | 752 | 760 | 740 | 747 | 69,800 | 747 |
2022-02-10 | 773 | 773 | 758 | 765 | 37,500 | 765 |
2022-02-09 | 761 | 761 | 752 | 758 | 23,800 | 758 |
2022-02-08 | 748 | 764 | 746 | 750 | 26,100 | 750 |
2022-02-07 | 753 | 760 | 748 | 748 | 14,700 | 748 |
2022-02-04 | 755 | 766 | 753 | 758 | 22,900 | 758 |
2022-02-03 | 758 | 765 | 755 | 755 | 17,400 | 755 |
2022-02-02 | 739 | 758 | 739 | 757 | 39,600 | 757 |
2022-02-01 | 744 | 750 | 734 | 736 | 10,200 | 736 |
2022-01-31 | 747 | 747 | 737 | 747 | 21,500 | 747 |
2022-01-28 | 735 | 750 | 734 | 750 | 23,800 | 750 |
2022-01-27 | 761 | 766 | 718 | 720 | 43,600 | 720 |
2022-01-26 | 770 | 777 | 749 | 749 | 32,300 | 749 |
2022-01-25 | 752 | 759 | 749 | 758 | 16,200 | 758 |
2022-01-24 | 737 | 757 | 735 | 757 | 15,100 | 757 |
2022-01-21 | 722 | 735 | 715 | 734 | 31,400 | 734 |
2022-01-20 | 737 | 746 | 724 | 724 | 20,300 | 724 |
2022-01-19 | 756 | 761 | 732 | 737 | 46,800 | 737 |
2022-01-18 | 773 | 776 | 760 | 760 | 14,600 | 760 |
2022-01-17 | 775 | 785 | 767 | 767 | 16,900 | 767 |
2022-01-14 | 775 | 781 | 768 | 779 | 29,700 | 779 |
2022-01-13 | 780 | 787 | 776 | 780 | 15,900 | 780 |
2022-01-12 | 780 | 785 | 774 | 781 | 46,400 | 781 |
2022-01-11 | 778 | 785 | 772 | 782 | 26,800 | 782 |
2022-01-07 | 785 | 791 | 777 | 777 | 32,600 | 777 |
2022-01-06 | 791 | 792 | 777 | 777 | 20,700 | 777 |
2022-01-05 | 799 | 799 | 786 | 796 | 27,500 | 796 |
2022-01-04 | 789 | 799 | 785 | 798 | 23,800 | 798 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株