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
2021-08-0367368067367517,400675
2021-08-0268468467367769,900677
2021-07-3067567566666631,000666
2021-07-2966867566367525,700675
2021-07-2866866966566521,200665
2021-07-2766967466467425,300674
2021-07-2667367366266835,200668
2021-07-2165766465666226,400662
2021-07-2064665664665145,500651
2021-07-1965765765065032,200650
2021-07-1666366966066032,100660
2021-07-1567067966366347,900663
2021-07-1468068566266279,600662
2021-07-1368369067668763,100687
2021-07-12674681665676184,900676
2021-07-0965166464766494,300664
2021-07-0865966265465460,300654
2021-07-0765665664865231,900652
2021-07-0665166165165829,300658
2021-07-0565765965165124,000651
2021-07-0265466165465722,400657
2021-07-0165265665065241,200652
2021-06-3065966065065271,700652
2021-06-2965265564765356,400653
2021-06-2866266265665969,600659
2021-06-2565465965265891,200658
2021-06-2464064763864536,200645
2021-06-2364564664164419,900644
2021-06-2264064663864441,200644
2021-06-21641641626626107,700626
2021-06-1865265264564545,500645
2021-06-1765565564564838,100648
2021-06-1664965764965648,500656
2021-06-1564865264365239,800652
2021-06-1465265264364670,700646
2021-06-1165265464565167,600651
2021-06-1064465063964744,700647
2021-06-0964764964464433,100644
2021-06-0864264664164440,900644
2021-06-0764264664164252,000642
2021-06-0464465063763986,100639
2021-06-0364364763864469,300644
2021-06-02656656642643128,600643
2021-06-0166166165165448,400654
2021-05-3167667665665771,000657
2021-05-28656679652679128,800679
2021-05-27647658640647695,700647
2021-05-26648654638652164,000652
2021-05-25652658645653179,600653
2021-05-24645657638652150,600652
2021-05-2165165864765284,400652
2021-05-2065165965165164,900651
2021-05-19663668654654107,600654
2021-05-1866467066066465,800664
2021-05-1767067466266287,800662
2021-05-1467167866467072,600670
2021-05-1366568766567779,200677
2021-05-12689697668669205,500669
2021-05-1173373371571742,700717
2021-05-1072173371873333,100733
2021-05-0770271670270832,200708
2021-05-0669370669369444,200694
2021-04-3070170469069053,300690
2021-04-2870570770070040,000700
2021-04-2771071370670631,500706
2021-04-2671371770770847,600708
2021-04-2371772171371917,500719
2021-04-2271072371072215,200722
2021-04-2172472470870851,800708
2021-04-2073073172372335,500723
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