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 |
---|---|---|---|---|---|---|
2023-02-03 | 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