4097 高圧ガス工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	894	897	880	887	36,400	887
2023-12-28	890	900	888	894	30,100	894
2023-12-27	894	894	886	888	34,900	888
2023-12-26	884	890	881	885	74,300	885
2023-12-25	889	906	884	895	63,600	895
2023-12-22	855	877	855	874	48,500	874
2023-12-21	865	865	852	852	28,600	852
2023-12-20	859	869	857	861	34,900	861
2023-12-19	859	869	851	861	31,400	861
2023-12-18	870	874	855	865	36,600	865
2023-12-15	858	875	858	875	85,400	875
2023-12-14	853	860	849	852	37,600	852
2023-12-13	860	879	854	858	35,700	858
2023-12-12	869	869	854	861	146,800	861
2023-12-11	843	870	843	868	71,200	868
2023-12-08	844	853	829	832	69,900	832
2023-12-07	841	847	838	843	39,000	843
2023-12-06	827	853	827	847	55,300	847
2023-12-05	830	832	818	819	43,100	819
2023-12-04	817	833	812	830	32,000	830
2023-12-01	813	819	808	817	47,500	817
2023-11-30	798	810	796	809	37,500	809
2023-11-29	809	810	799	806	29,400	806
2023-11-28	805	813	805	813	30,700	813
2023-11-27	815	821	806	807	51,300	807
2023-11-24	807	817	806	810	32,500	810
2023-11-22	799	811	797	804	26,900	804
2023-11-21	800	804	791	799	27,300	799
2023-11-20	806	808	796	798	43,700	798
2023-11-17	785	805	785	805	63,700	805
2023-11-16	785	788	778	779	24,100	779
2023-11-15	775	790	773	785	26,400	785
2023-11-14	795	795	781	787	23,000	787
2023-11-13	800	800	785	789	57,300	789
2023-11-10	784	800	782	800	43,600	800
2023-11-09	786	786	779	785	20,000	785
2023-11-08	794	797	774	778	36,800	778
2023-11-07	789	800	786	794	51,400	794
2023-11-06	782	788	779	788	33,200	788
2023-11-02	780	780	765	775	21,900	775
2023-11-01	770	777	765	777	40,100	777
2023-10-31	757	761	751	761	41,900	761
2023-10-30	764	764	747	750	25,200	750
2023-10-27	746	764	745	764	22,200	764
2023-10-26	757	759	742	745	36,300	745
2023-10-25	761	770	759	761	22,300	761
2023-10-24	757	759	740	754	28,300	754
2023-10-23	769	770	756	756	23,800	756
2023-10-20	765	774	760	768	19,600	768
2023-10-19	760	770	755	762	20,900	762
2023-10-18	774	774	757	763	19,400	763
2023-10-17	761	774	761	767	20,400	767
2023-10-16	759	766	755	760	20,100	760
2023-10-13	766	776	761	763	24,500	763
2023-10-12	773	775	766	774	46,900	774
2023-10-11	771	774	762	772	41,900	772
2023-10-10	757	765	757	763	27,700	763
2023-10-06	736	751	736	744	25,800	744
2023-10-05	723	737	723	736	27,700	736
2023-10-04	730	731	720	720	51,600	720
2023-10-03	742	743	727	731	40,900	731
2023-10-02	757	767	747	748	44,100	748
2023-09-29	764	770	752	757	35,000	757
2023-09-28	766	773	761	764	40,200	764
2023-09-27	764	778	757	777	50,300	777
2023-09-26	784	785	764	772	36,500	772
2023-09-25	772	788	768	785	43,000	785
2023-09-22	766	775	764	769	36,100	769
2023-09-21	773	781	771	772	26,500	772
2023-09-20	787	787	773	773	51,800	773
2023-09-19	794	794	782	789	39,300	789
2023-09-15	796	806	795	798	70,400	798
2023-09-14	786	794	782	790	25,400	790
2023-09-13	795	795	784	786	27,500	786
2023-09-12	787	791	781	791	44,600	791
2023-09-11	783	788	780	787	34,600	787
2023-09-08	787	787	774	774	58,100	774
2023-09-07	787	793	784	784	39,300	784
2023-09-06	795	796	789	790	32,800	790
2023-09-05	792	794	782	794	38,400	794
2023-09-04	773	787	773	787	48,100	787
2023-09-01	765	773	760	772	38,300	772
2023-08-31	755	761	754	757	32,400	757
2023-08-30	754	755	748	751	27,300	751
2023-08-29	757	757	745	751	25,300	751
2023-08-28	753	761	753	757	35,000	757
2023-08-25	746	751	740	742	44,600	742
2023-08-24	745	753	745	750	23,600	750
2023-08-23	735	745	735	744	10,200	744
2023-08-22	727	740	727	739	18,400	739
2023-08-21	727	734	727	727	11,200	727
2023-08-18	731	732	725	726	14,200	726
2023-08-17	732	734	722	731	34,100	731
2023-08-16	740	744	737	740	21,500	740
2023-08-15	735	744	732	740	23,600	740
2023-08-14	758	758	739	741	52,600	741
2023-08-10	754	764	744	764	51,000	764
2023-08-09	757	757	742	753	26,000	753
2023-08-08	755	759	751	752	13,100	752
2023-08-07	743	757	743	755	12,400	755
2023-08-04	747	756	743	743	14,800	743
2023-08-03	773	773	747	751	51,400	751
2023-08-02	775	792	775	786	55,000	786
2023-08-01	772	785	772	781	47,600	781
2023-07-31	771	777	770	774	46,000	774
2023-07-28	751	764	746	762	50,200	762
2023-07-27	770	770	755	762	34,600	762
2023-07-26	769	770	760	760	60,400	760
2023-07-25	751	768	751	765	72,500	765
2023-07-24	750	756	748	753	49,900	753
2023-07-21	740	745	738	740	19,100	740
2023-07-20	749	751	738	740	23,800	740
2023-07-19	748	753	745	748	27,500	748
2023-07-18	744	744	740	743	7,600	743
2023-07-14	750	750	733	738	31,600	738
2023-07-13	737	748	735	747	43,700	747
2023-07-12	748	750	732	737	166,500	737
2023-07-11	740	746	738	743	104,000	743
2023-07-10	723	739	723	733	84,900	733
2023-07-07	712	721	708	714	58,200	714
2023-07-06	730	732	722	722	50,800	722
2023-07-05	729	739	729	734	46,400	734
2023-07-04	740	744	730	732	73,000	732
2023-07-03	751	758	747	747	37,800	747
2023-06-30	761	761	746	748	42,700	748
2023-06-29	764	769	755	758	25,900	758
2023-06-28	749	764	749	764	35,300	764
2023-06-27	745	752	742	747	18,900	747
2023-06-26	749	756	744	749	52,100	749
2023-06-23	749	754	740	743	37,400	743
2023-06-22	750	755	747	749	25,000	749
2023-06-21	739	752	738	745	28,100	745
2023-06-20	742	744	733	739	27,200	739
2023-06-19	739	746	737	744	27,200	744
2023-06-16	736	740	733	737	29,000	737
2023-06-15	730	739	727	734	21,200	734
2023-06-14	739	739	726	731	40,300	731
2023-06-13	739	740	733	733	28,500	733
2023-06-12	739	739	729	736	39,100	736
2023-06-09	727	739	724	738	64,500	738
2023-06-08	728	729	716	718	36,900	718
2023-06-07	728	733	721	722	35,000	722
2023-06-06	710	729	710	725	49,400	725
2023-06-05	721	727	715	718	35,600	718
2023-06-02	700	711	700	710	38,300	710
2023-06-01	701	703	691	696	49,600	696
2023-05-31	719	719	699	699	93,100	699
2023-05-30	736	736	722	727	39,700	727
2023-05-29	735	743	735	738	47,300	738
2023-05-26	746	746	729	731	39,100	731
2023-05-25	734	746	732	743	32,600	743
2023-05-24	753	754	737	737	22,800	737
2023-05-23	765	768	756	758	42,500	758
2023-05-22	762	768	758	767	24,200	767
2023-05-19	759	768	755	763	31,400	763
2023-05-18	765	766	757	759	40,700	759
2023-05-17	771	771	762	765	39,300	765
2023-05-16	773	777	763	771	26,400	771
2023-05-15	765	773	765	772	28,500	772
2023-05-12	769	769	757	762	60,100	762
2023-05-11	771	773	763	767	27,200	767
2023-05-10	772	775	768	774	31,800	774
2023-05-09	756	768	754	767	34,600	767
2023-05-08	747	758	747	757	32,000	757
2023-05-02	750	754	739	750	24,200	750
2023-05-01	740	749	739	749	39,700	749
2023-04-28	729	742	725	742	59,700	742
2023-04-27	718	725	718	718	47,100	718
2023-04-26	719	726	718	719	24,400	719
2023-04-25	729	739	722	724	47,300	724
2023-04-24	729	739	727	729	23,000	729
2023-04-21	726	731	726	728	18,900	728
2023-04-20	722	731	722	728	18,500	728
2023-04-19	723	725	717	722	27,700	722
2023-04-18	725	733	722	729	36,100	729
2023-04-17	728	728	717	724	20,800	724
2023-04-14	721	726	717	723	29,900	723
2023-04-13	720	721	714	716	17,000	716
2023-04-12	711	723	707	720	69,300	720
2023-04-11	710	712	704	711	45,500	711
2023-04-10	709	709	698	704	24,400	704
2023-04-07	688	703	688	699	26,900	699
2023-04-06	691	694	689	691	33,400	691
2023-04-05	703	703	688	693	36,600	693
2023-04-04	726	726	703	703	51,500	703
2023-04-03	710	726	707	726	43,700	726
2023-03-31	698	710	695	704	41,400	704
2023-03-30	702	703	680	698	61,900	698
2023-03-29	705	712	698	709	69,500	709
2023-03-28	706	706	696	696	19,600	696
2023-03-27	700	705	695	699	37,400	699
2023-03-24	705	705	693	696	24,400	696
2023-03-23	700	709	692	706	24,500	706
2023-03-22	708	709	698	700	31,800	700
2023-03-20	697	699	686	688	33,200	688
2023-03-17	708	708	698	703	23,800	703
2023-03-16	697	704	690	701	40,400	701
2023-03-15	697	717	697	714	36,300	714
2023-03-14	701	701	677	687	56,900	687
2023-03-13	718	723	705	712	52,900	712
2023-03-10	735	735	723	730	93,800	730
2023-03-09	737	740	733	739	45,400	739
2023-03-08	730	735	726	730	33,600	730
2023-03-07	727	736	721	732	40,400	732
2023-03-06	712	733	709	727	47,900	727
2023-03-03	703	709	700	709	36,100	709
2023-03-02	700	701	694	699	31,000	699
2023-03-01	684	706	684	702	18,400	702
2023-02-28	706	707	689	690	38,800	690
2023-02-27	682	698	681	698	42,200	698
2023-02-24	670	680	665	678	76,200	678
2023-02-22	656	665	656	665	34,400	665
2023-02-21	660	663	658	663	23,600	663
2023-02-20	655	662	653	662	27,300	662
2023-02-17	659	661	654	654	19,800	654
2023-02-16	663	665	659	663	25,000	663
2023-02-15	663	667	657	662	43,300	662
2023-02-14	667	667	657	658	15,400	658
2023-02-13	665	667	659	659	70,100	659
2023-02-10	661	664	659	663	40,000	663
2023-02-09	660	662	655	662	42,600	662
2023-02-08	660	661	655	656	25,600	656
2023-02-07	657	662	657	660	23,200	660
2023-02-06	652	657	651	657	19,000	657
2023-02-03	649	653	645	651	31,400	651
2023-02-02	656	656	650	650	14,600	650
2023-02-01	663	663	652	655	25,900	655
2023-01-31	657	663	654	662	42,800	662
2023-01-30	665	665	652	652	48,500	652
2023-01-27	663	663	657	661	11,600	661
2023-01-26	666	666	659	663	26,600	663
2023-01-25	668	668	656	661	30,300	661
2023-01-24	666	672	660	666	32,800	666
2023-01-23	651	661	651	660	25,400	660
2023-01-20	643	651	643	648	5,400	648
2023-01-19	648	650	642	642	11,600	642
2023-01-18	647	656	644	654	21,300	654
2023-01-17	639	647	638	645	11,300	645
2023-01-16	637	643	636	637	13,300	637
2023-01-13	649	653	640	640	22,300	640
2023-01-12	658	658	644	650	41,700	650
2023-01-11	652	657	652	657	27,900	657
2023-01-10	654	654	645	649	25,200	649
2023-01-06	641	648	639	644	15,800	644
2023-01-05	633	646	633	646	27,800	646
2023-01-04	640	641	629	635	28,700	635

分割・併合履歴： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31