4097 高圧ガス工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2480582179881241,900812
2020-11-2079579778078030,700780
2020-11-1978180877479829,000798
2020-11-1878179477978317,100783
2020-11-1782582877078339,700783
2020-11-1681583080081942,700819
2020-11-1384984980180429,500804
2020-11-1286986984185565,600855
2020-11-1184587783387277,500872
2020-11-1084384681783654,200836
2020-11-0983484080982345,100823
2020-11-0675383374682971,900829
2020-11-0576477474974957,800749
2020-11-0477477474375999,800759
2020-11-0276676974876158,500761
2020-10-3077277274076272,700762
2020-10-2977778777277729,600777
2020-10-2877878476478420,600784
2020-10-2778178576778125,700781
2020-10-2679879977777919,700779
2020-10-2378680877780034,600800
2020-10-2280881677878221,800782
2020-10-2180080779480424,100804
2020-10-2081081479779714,500797
2020-10-1980883080581624,600816
2020-10-1679781479680813,300808
2020-10-1580281178879722,700797
2020-10-1481181380380719,200807
2020-10-138268308158157,100815
2020-10-1283983982082534,200825
2020-10-0984485383184051,100840
2020-10-0884184382984143,000841
2020-10-0782984382683545,300835
2020-10-0682483882082921,500829
2020-10-0582383981482728,200827
2020-10-0283984681181335,900813
2020-09-3086387883983959,900839
2020-09-2985585883785265,100852
2020-09-2885586583686596,300865
2020-09-2585785783584269,300842
2020-09-2485585583984223,500842
2020-09-2385486283885836,100858
2020-09-1886587085886745,800867
2020-09-1785986584586520,600865
2020-09-1685486784486145,400861
2020-09-1586386383884826,500848
2020-09-1486586584286363,300863
2020-09-1184887084285770,800857
2020-09-1081884281784238,700842
2020-09-0980081879480442,100804
2020-09-0879583179381645,800816
2020-09-0776979676979615,900796
2020-09-0477779377477413,700774
2020-09-0379180978679230,400792
2020-09-0277679376279310,200793
2020-09-0178478476777016,000770
2020-08-3179579577478427,700784
2020-08-2880080276978334,300783
2020-08-2779780078480013,400800
2020-08-2681081076878535,600785
2020-08-2580081079481018,900810
2020-08-2480280278378510,600785
2020-08-217888027808025,300802
2020-08-2078178777578412,200784
2020-08-1981481477777816,500778
2020-08-1879681278380818,100808
2020-08-1779680278378911,800789
2020-08-1482782779079618,200796
2020-08-1379883578382435,200824
2020-08-1278379577378667,000786
2020-08-1175079073278757,700787
2020-08-0776578074574527,700745
2020-08-0675676574076529,100765
2020-08-0578778975776023,400760
2020-08-0477779377079317,100793
2020-08-0375176974376922,600769
2020-07-3179079074474432,100744
2020-07-3082582578779528,400795
2020-07-2983483481282422,500824
2020-07-2885085082083318,100833
2020-07-2782385081685041,900850
2020-07-2284784782482733,000827
2020-07-2180885780485534,300855
2020-07-2079679978879921,600799
2020-07-1780180178380013,100800
2020-07-1682682678778754,200787
2020-07-1580284179684171,100841
2020-07-1480280478579137,600791
2020-07-13797809782809145,200809
2020-07-1076878876677953,300779
2020-07-0977578176576523,800765
2020-07-0876477876276425,000764
2020-07-0777977975776325,800763
2020-07-0676477875977728,300777
2020-07-0374276074076013,100760
2020-07-0272474672473623,700736
2020-07-0174274271672420,800724
2020-06-3077777773873826,100738
2020-06-2976776875075822,200758
2020-06-2678178176177551,000775
2020-06-2575077075077034,000770
2020-06-247547627457466,000746
2020-06-2375576474875121,700751
2020-06-2273875373175219,800752
2020-06-1976676673873833,800738
2020-06-1877177175075924,900759
2020-06-1774976974576820,600768
2020-06-1673275372975345,300753
2020-06-1573773771672315,200723
2020-06-1274274372673862,900738
2020-06-1177377675775746,100757
2020-06-1077477576877526,800775
2020-06-0977777775977221,100772
2020-06-0877277675877230,600772
2020-06-0575676875576321,600763
2020-06-0477077075376225,000762
2020-06-0378178175076137,600761
2020-06-0276177375576622,100766
2020-06-0176576575275520,600755
2020-05-2979479576577245,100772
2020-05-2880080078079649,100796
2020-05-2777879176879125,500791
2020-05-2677978075778027,600780
2020-05-2576676974876917,400769
2020-05-2277277876076416,200764
2020-05-2176577375677117,500771
2020-05-2076076375076327,400763
2020-05-1976876974976024,500760
2020-05-1875375673475130,200751
2020-05-1575475773175227,700752
2020-05-1476276274274624,900746
2020-05-1375777375076922,400769
2020-05-1279579576376838,300768
2020-05-1177978976978931,300789
2020-05-0873876472976424,600764
2020-05-0770672670672022,000720
2020-05-0172972970771414,200714
2020-04-3074374371773334,200733
2020-04-2874174170771737,300717
2020-04-2773274171874131,600741
2020-04-2471472470372027,500720
2020-04-2368572168572125,900721
2020-04-2267469266868229,100682
2020-04-2167168466668418,500684
2020-04-2067168467168114,900681
2020-04-1767971166667028,600670
2020-04-1662068462068434,300684
2020-04-1566066561662748,700627
2020-04-1467267265466228,900662
2020-04-1368968966767147,000671
2020-04-1067368965968549,200685
2020-04-0966967666067346,400673
2020-04-0865768365766655,000666
2020-04-0766366864366632,700666
2020-04-0663966263265360,100653
2020-04-0364564962062922,700629
2020-04-0265165963264249,300642
2020-04-0170771465065060,300650
2020-03-3175575569872263,300722
2020-03-30763768729740105,200740
2020-03-27773807772807138,000807
2020-03-26715768696758133,200758
2020-03-2565869065569049,000690
2020-03-2462663861263835,200638
2020-03-2360561556560165,200601
2020-03-1957757755756642,500566
2020-03-1858958955655746,900557
2020-03-1754358153256975,700569
2020-03-1655157054154745,000547
2020-03-13550570524550113,800550
2020-03-12585596564570110,200570
2020-03-1158460357557540,000575
2020-03-1057259455159451,700594
2020-03-0959960057858243,200582
2020-03-0662262460860846,800608
2020-03-0565265263763939,300639
2020-03-0463065162964251,300642
2020-03-0368869064164164,200641
2020-03-0266169765968845,900688
2020-02-2869069265966266,000662
2020-02-2770871370070058,800700
2020-02-2671172470172350,500723
2020-02-2572273571071069,400710
2020-02-2175076474976122,200761
2020-02-2076677075175234,600752
2020-02-1977277576476429,100764
2020-02-1878678777277426,800774
2020-02-1779579578578616,900786
2020-02-1480580579680125,000801
2020-02-1381181280580824,900808
2020-02-1282782781182038,300820
2020-02-1081582380782023,300820
2020-02-0783583580881623,400816
2020-02-0682183380782657,200826
2020-02-0580281879781026,900810
2020-02-0479380079179723,500797
2020-02-0379480279379322,200793
2020-01-3182983180880926,200809
2020-01-3081881980081525,200815
2020-01-2980181979581624,500816
2020-01-2879881178879531,500795
2020-01-2781982380180330,100803
2020-01-2483083182182121,900821
2020-01-2384384382582519,700825
2020-01-2285685784685217,200852
2020-01-2184385584385416,700854
2020-01-2083784583683722,400837
2020-01-1784084583583817,000838
2020-01-1686086083483516,900835
2020-01-1583086882486138,200861
2020-01-1486286782782778,800827
2020-01-1087487485786730,000867
2020-01-0985887385587016,900870
2020-01-0886586583483729,400837
2020-01-0785988085787227,000872
2020-01-0687488984685342,400853

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