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
2023-06-0872872971671836,900718
2023-06-0772873372172235,000722
2023-06-0671072971072549,400725
2023-06-0572172771571835,600718
2023-06-0270071170071038,300710
2023-06-0170170369169649,600696
2023-05-3171971969969993,100699
2023-05-3073673672272739,700727
2023-05-2973574373573847,300738
2023-05-2674674672973139,100731
2023-05-2573474673274332,600743
2023-05-2475375473773722,800737
2023-05-2376576875675842,500758
2023-05-2276276875876724,200767
2023-05-1975976875576331,400763
2023-05-1876576675775940,700759
2023-05-1777177176276539,300765
2023-05-1677377776377126,400771
2023-05-1576577376577228,500772
2023-05-1276976975776260,100762
2023-05-1177177376376727,200767
2023-05-1077277576877431,800774
2023-05-0975676875476734,600767
2023-05-0874775874775732,000757
2023-05-0275075473975024,200750
2023-05-0174074973974939,700749
2023-04-2872974272574259,700742
2023-04-2771872571871847,100718
2023-04-2671972671871924,400719
2023-04-2572973972272447,300724
2023-04-2472973972772923,000729
2023-04-2172673172672818,900728
2023-04-2072273172272818,500728
2023-04-1972372571772227,700722
2023-04-1872573372272936,100729
2023-04-1772872871772420,800724
2023-04-1472172671772329,900723
2023-04-1372072171471617,000716
2023-04-1271172370772069,300720
2023-04-1171071270471145,500711
2023-04-1070970969870424,400704
2023-04-0768870368869926,900699
2023-04-0669169468969133,400691
2023-04-0570370368869336,600693
2023-04-0472672670370351,500703
2023-04-0371072670772643,700726
2023-03-3169871069570441,400704
2023-03-3070270368069861,900698
2023-03-2970571269870969,500709
2023-03-2870670669669619,600696
2023-03-2770070569569937,400699
2023-03-2470570569369624,400696
2023-03-2370070969270624,500706
2023-03-2270870969870031,800700
2023-03-2069769968668833,200688
2023-03-1770870869870323,800703
2023-03-1669770469070140,400701
2023-03-1569771769771436,300714
2023-03-1470170167768756,900687
2023-03-1371872370571252,900712
2023-03-1073573572373093,800730
2023-03-0973774073373945,400739
2023-03-0873073572673033,600730
2023-03-0772773672173240,400732
2023-03-0671273370972747,900727
2023-03-0370370970070936,100709
2023-03-0270070169469931,000699
2023-03-0168470668470218,400702
2023-02-2870670768969038,800690
2023-02-2768269868169842,200698
2023-02-2467068066567876,200678
2023-02-2265666565666534,400665
2023-02-2166066365866323,600663
2023-02-2065566265366227,300662
2023-02-1765966165465419,800654
2023-02-1666366565966325,000663
2023-02-1566366765766243,300662
2023-02-1466766765765815,400658
2023-02-1366566765965970,100659
2023-02-1066166465966340,000663
2023-02-0966066265566242,600662
2023-02-0866066165565625,600656
2023-02-0765766265766023,200660
2023-02-0665265765165719,000657
2023-02-0364965364565131,400651
2023-02-0265665665065014,600650
2023-02-0166366365265525,900655
2023-01-3165766365466242,800662
2023-01-3066566565265248,500652
2023-01-2766366365766111,600661
2023-01-2666666665966326,600663
2023-01-2566866865666130,300661
2023-01-2466667266066632,800666
2023-01-2365166165166025,400660
2023-01-206436516436485,400648
2023-01-1964865064264211,600642
2023-01-1864765664465421,300654
2023-01-1763964763864511,300645
2023-01-1663764363663713,300637
2023-01-1364965364064022,300640
2023-01-1265865864465041,700650
2023-01-1165265765265727,900657
2023-01-1065465464564925,200649
2023-01-0664164863964415,800644
2023-01-0563364663364627,800646
2023-01-0464064162963528,700635

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