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
2021-04-1973473773173213,800732
2021-04-1673273473073012,400730
2021-04-1572873672873210,000732
2021-04-1473173172473047,800730
2021-04-1374674673073074,400730
2021-04-1274675174374947,900749
2021-04-0974374573574236,300742
2021-04-0874974973273247,100732
2021-04-0773474973474933,000749
2021-04-0675775773373447,000734
2021-04-0574976274776245,800762
2021-04-027437437367438,800743
2021-04-0173274873273636,700736
2021-03-3175075673573560,500735
2021-03-3077177175176069,600760
2021-03-2977577676077678,800776
2021-03-2676477275276548,300765
2021-03-2575275974675950,100759
2021-03-2476076173674032,800740
2021-03-2377377876276235,200762
2021-03-2277377376077042,900770
2021-03-1977077576077376,000773
2021-03-1877477476576854,500768
2021-03-1777077576077539,900775
2021-03-1676077475577354,900773
2021-03-1573876273876278,400762
2021-03-1273273672673697,500736
2021-03-1174574873874755,800747
2021-03-1074674673774049,400740
2021-03-0974374972674269,000742
2021-03-0873573572173148,300731
2021-03-0571872470772272,000722
2021-03-0471271970771962,500719
2021-03-0372472471271850,400718
2021-03-0272672671072361,900723
2021-03-0171672371172145,300721
2021-02-2672972971071482,300714
2021-02-2573473772673353,900733
2021-02-2473773772572748,600727
2021-02-2273974273273944,200739
2021-02-1974774773273530,800735
2021-02-1875976273974445,700744
2021-02-1776877075876029,200760
2021-02-1676777476276939,600769
2021-02-1576577775877455,900774
2021-02-1277277274775575,400755
2021-02-1077077275876854,400768
2021-02-0975977075576941,100769
2021-02-0875675674575272,000752
2021-02-0575875874575647,400756
2021-02-0475276574375758,500757
2021-02-0375275874875367,900753
2021-02-0273575373175358,900753
2021-02-01746750729730101,800730
2021-01-2976776774975089,900750
2021-01-2877377776176785,500767
2021-01-2778278277477739,600777
2021-01-2678378877477843,300778
2021-01-2578679478478828,300788
2021-01-2278579378378330,600783
2021-01-2179079478579238,700792
2021-01-2079279378478641,800786
2021-01-1980480478878918,600789
2021-01-1879580478679936,800799
2021-01-1581981979680224,900802
2021-01-1481682081282027,000820
2021-01-1381182080981630,300816
2021-01-1283183180881547,600815
2021-01-0882883981683955,500839
2021-01-0782283781882340,700823
2021-01-0681381580480716,200807
2021-01-0579281279281228,900812
2021-01-0479579577679244,400792

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