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 |
---|---|---|---|---|---|---|
2023-06-08 | 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