4097 高圧ガス工業(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 734 | 737 | 731 | 732 | 13,800 | 732 |
2021-04-16 | 732 | 734 | 730 | 730 | 12,400 | 730 |
2021-04-15 | 728 | 736 | 728 | 732 | 10,000 | 732 |
2021-04-14 | 731 | 731 | 724 | 730 | 47,800 | 730 |
2021-04-13 | 746 | 746 | 730 | 730 | 74,400 | 730 |
2021-04-12 | 746 | 751 | 743 | 749 | 47,900 | 749 |
2021-04-09 | 743 | 745 | 735 | 742 | 36,300 | 742 |
2021-04-08 | 749 | 749 | 732 | 732 | 47,100 | 732 |
2021-04-07 | 734 | 749 | 734 | 749 | 33,000 | 749 |
2021-04-06 | 757 | 757 | 733 | 734 | 47,000 | 734 |
2021-04-05 | 749 | 762 | 747 | 762 | 45,800 | 762 |
2021-04-02 | 743 | 743 | 736 | 743 | 8,800 | 743 |
2021-04-01 | 732 | 748 | 732 | 736 | 36,700 | 736 |
2021-03-31 | 750 | 756 | 735 | 735 | 60,500 | 735 |
2021-03-30 | 771 | 771 | 751 | 760 | 69,600 | 760 |
2021-03-29 | 775 | 776 | 760 | 776 | 78,800 | 776 |
2021-03-26 | 764 | 772 | 752 | 765 | 48,300 | 765 |
2021-03-25 | 752 | 759 | 746 | 759 | 50,100 | 759 |
2021-03-24 | 760 | 761 | 736 | 740 | 32,800 | 740 |
2021-03-23 | 773 | 778 | 762 | 762 | 35,200 | 762 |
2021-03-22 | 773 | 773 | 760 | 770 | 42,900 | 770 |
2021-03-19 | 770 | 775 | 760 | 773 | 76,000 | 773 |
2021-03-18 | 774 | 774 | 765 | 768 | 54,500 | 768 |
2021-03-17 | 770 | 775 | 760 | 775 | 39,900 | 775 |
2021-03-16 | 760 | 774 | 755 | 773 | 54,900 | 773 |
2021-03-15 | 738 | 762 | 738 | 762 | 78,400 | 762 |
2021-03-12 | 732 | 736 | 726 | 736 | 97,500 | 736 |
2021-03-11 | 745 | 748 | 738 | 747 | 55,800 | 747 |
2021-03-10 | 746 | 746 | 737 | 740 | 49,400 | 740 |
2021-03-09 | 743 | 749 | 726 | 742 | 69,000 | 742 |
2021-03-08 | 735 | 735 | 721 | 731 | 48,300 | 731 |
2021-03-05 | 718 | 724 | 707 | 722 | 72,000 | 722 |
2021-03-04 | 712 | 719 | 707 | 719 | 62,500 | 719 |
2021-03-03 | 724 | 724 | 712 | 718 | 50,400 | 718 |
2021-03-02 | 726 | 726 | 710 | 723 | 61,900 | 723 |
2021-03-01 | 716 | 723 | 711 | 721 | 45,300 | 721 |
2021-02-26 | 729 | 729 | 710 | 714 | 82,300 | 714 |
2021-02-25 | 734 | 737 | 726 | 733 | 53,900 | 733 |
2021-02-24 | 737 | 737 | 725 | 727 | 48,600 | 727 |
2021-02-22 | 739 | 742 | 732 | 739 | 44,200 | 739 |
2021-02-19 | 747 | 747 | 732 | 735 | 30,800 | 735 |
2021-02-18 | 759 | 762 | 739 | 744 | 45,700 | 744 |
2021-02-17 | 768 | 770 | 758 | 760 | 29,200 | 760 |
2021-02-16 | 767 | 774 | 762 | 769 | 39,600 | 769 |
2021-02-15 | 765 | 777 | 758 | 774 | 55,900 | 774 |
2021-02-12 | 772 | 772 | 747 | 755 | 75,400 | 755 |
2021-02-10 | 770 | 772 | 758 | 768 | 54,400 | 768 |
2021-02-09 | 759 | 770 | 755 | 769 | 41,100 | 769 |
2021-02-08 | 756 | 756 | 745 | 752 | 72,000 | 752 |
2021-02-05 | 758 | 758 | 745 | 756 | 47,400 | 756 |
2021-02-04 | 752 | 765 | 743 | 757 | 58,500 | 757 |
2021-02-03 | 752 | 758 | 748 | 753 | 67,900 | 753 |
2021-02-02 | 735 | 753 | 731 | 753 | 58,900 | 753 |
2021-02-01 | 746 | 750 | 729 | 730 | 101,800 | 730 |
2021-01-29 | 767 | 767 | 749 | 750 | 89,900 | 750 |
2021-01-28 | 773 | 777 | 761 | 767 | 85,500 | 767 |
2021-01-27 | 782 | 782 | 774 | 777 | 39,600 | 777 |
2021-01-26 | 783 | 788 | 774 | 778 | 43,300 | 778 |
2021-01-25 | 786 | 794 | 784 | 788 | 28,300 | 788 |
2021-01-22 | 785 | 793 | 783 | 783 | 30,600 | 783 |
2021-01-21 | 790 | 794 | 785 | 792 | 38,700 | 792 |
2021-01-20 | 792 | 793 | 784 | 786 | 41,800 | 786 |
2021-01-19 | 804 | 804 | 788 | 789 | 18,600 | 789 |
2021-01-18 | 795 | 804 | 786 | 799 | 36,800 | 799 |
2021-01-15 | 819 | 819 | 796 | 802 | 24,900 | 802 |
2021-01-14 | 816 | 820 | 812 | 820 | 27,000 | 820 |
2021-01-13 | 811 | 820 | 809 | 816 | 30,300 | 816 |
2021-01-12 | 831 | 831 | 808 | 815 | 47,600 | 815 |
2021-01-08 | 828 | 839 | 816 | 839 | 55,500 | 839 |
2021-01-07 | 822 | 837 | 818 | 823 | 40,700 | 823 |
2021-01-06 | 813 | 815 | 804 | 807 | 16,200 | 807 |
2021-01-05 | 792 | 812 | 792 | 812 | 28,900 | 812 |
2021-01-04 | 795 | 795 | 776 | 792 | 44,400 | 792 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株