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
2022-06-24	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