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
2023-06-08	728	729	716	718	36,900	718
2023-06-07	728	733	721	722	35,000	722
2023-06-06	710	729	710	725	49,400	725
2023-06-05	721	727	715	718	35,600	718
2023-06-02	700	711	700	710	38,300	710
2023-06-01	701	703	691	696	49,600	696
2023-05-31	719	719	699	699	93,100	699
2023-05-30	736	736	722	727	39,700	727
2023-05-29	735	743	735	738	47,300	738
2023-05-26	746	746	729	731	39,100	731
2023-05-25	734	746	732	743	32,600	743
2023-05-24	753	754	737	737	22,800	737
2023-05-23	765	768	756	758	42,500	758
2023-05-22	762	768	758	767	24,200	767
2023-05-19	759	768	755	763	31,400	763
2023-05-18	765	766	757	759	40,700	759
2023-05-17	771	771	762	765	39,300	765
2023-05-16	773	777	763	771	26,400	771
2023-05-15	765	773	765	772	28,500	772
2023-05-12	769	769	757	762	60,100	762
2023-05-11	771	773	763	767	27,200	767
2023-05-10	772	775	768	774	31,800	774
2023-05-09	756	768	754	767	34,600	767
2023-05-08	747	758	747	757	32,000	757
2023-05-02	750	754	739	750	24,200	750
2023-05-01	740	749	739	749	39,700	749
2023-04-28	729	742	725	742	59,700	742
2023-04-27	718	725	718	718	47,100	718
2023-04-26	719	726	718	719	24,400	719
2023-04-25	729	739	722	724	47,300	724
2023-04-24	729	739	727	729	23,000	729
2023-04-21	726	731	726	728	18,900	728
2023-04-20	722	731	722	728	18,500	728
2023-04-19	723	725	717	722	27,700	722
2023-04-18	725	733	722	729	36,100	729
2023-04-17	728	728	717	724	20,800	724
2023-04-14	721	726	717	723	29,900	723
2023-04-13	720	721	714	716	17,000	716
2023-04-12	711	723	707	720	69,300	720
2023-04-11	710	712	704	711	45,500	711
2023-04-10	709	709	698	704	24,400	704
2023-04-07	688	703	688	699	26,900	699
2023-04-06	691	694	689	691	33,400	691
2023-04-05	703	703	688	693	36,600	693
2023-04-04	726	726	703	703	51,500	703
2023-04-03	710	726	707	726	43,700	726
2023-03-31	698	710	695	704	41,400	704
2023-03-30	702	703	680	698	61,900	698
2023-03-29	705	712	698	709	69,500	709
2023-03-28	706	706	696	696	19,600	696
2023-03-27	700	705	695	699	37,400	699
2023-03-24	705	705	693	696	24,400	696
2023-03-23	700	709	692	706	24,500	706
2023-03-22	708	709	698	700	31,800	700
2023-03-20	697	699	686	688	33,200	688
2023-03-17	708	708	698	703	23,800	703
2023-03-16	697	704	690	701	40,400	701
2023-03-15	697	717	697	714	36,300	714
2023-03-14	701	701	677	687	56,900	687
2023-03-13	718	723	705	712	52,900	712
2023-03-10	735	735	723	730	93,800	730
2023-03-09	737	740	733	739	45,400	739
2023-03-08	730	735	726	730	33,600	730
2023-03-07	727	736	721	732	40,400	732
2023-03-06	712	733	709	727	47,900	727
2023-03-03	703	709	700	709	36,100	709
2023-03-02	700	701	694	699	31,000	699
2023-03-01	684	706	684	702	18,400	702
2023-02-28	706	707	689	690	38,800	690
2023-02-27	682	698	681	698	42,200	698
2023-02-24	670	680	665	678	76,200	678
2023-02-22	656	665	656	665	34,400	665
2023-02-21	660	663	658	663	23,600	663
2023-02-20	655	662	653	662	27,300	662
2023-02-17	659	661	654	654	19,800	654
2023-02-16	663	665	659	663	25,000	663
2023-02-15	663	667	657	662	43,300	662
2023-02-14	667	667	657	658	15,400	658
2023-02-13	665	667	659	659	70,100	659
2023-02-10	661	664	659	663	40,000	663
2023-02-09	660	662	655	662	42,600	662
2023-02-08	660	661	655	656	25,600	656
2023-02-07	657	662	657	660	23,200	660
2023-02-06	652	657	651	657	19,000	657
2023-02-03	649	653	645	651	31,400	651
2023-02-02	656	656	650	650	14,600	650
2023-02-01	663	663	652	655	25,900	655
2023-01-31	657	663	654	662	42,800	662
2023-01-30	665	665	652	652	48,500	652
2023-01-27	663	663	657	661	11,600	661
2023-01-26	666	666	659	663	26,600	663
2023-01-25	668	668	656	661	30,300	661
2023-01-24	666	672	660	666	32,800	666
2023-01-23	651	661	651	660	25,400	660
2023-01-20	643	651	643	648	5,400	648
2023-01-19	648	650	642	642	11,600	642
2023-01-18	647	656	644	654	21,300	654
2023-01-17	639	647	638	645	11,300	645
2023-01-16	637	643	636	637	13,300	637
2023-01-13	649	653	640	640	22,300	640
2023-01-12	658	658	644	650	41,700	650
2023-01-11	652	657	652	657	27,900	657
2023-01-10	654	654	645	649	25,200	649
2023-01-06	641	648	639	644	15,800	644
2023-01-05	633	646	633	646	27,800	646
2023-01-04	640	641	629	635	28,700	635

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