4097 高圧ガス工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 330 | 330 | 329 | 329 | 17,000 | 299.09 |
| 1983-12-23 | 330 | 330 | 330 | 330 | 7,000 | 300 |
| 1983-12-22 | 330 | 330 | 330 | 330 | 3,000 | 300 |
| 1983-12-21 | 330 | 330 | 330 | 330 | 2,000 | 300 |
| 1983-12-20 | 330 | 330 | 330 | 330 | 2,000 | 300 |
| 1983-12-15 | 336 | 336 | 336 | 336 | 3,000 | 305.46 |
| 1983-12-14 | 339 | 339 | 330 | 337 | 6,000 | 306.36 |
| 1983-12-13 | 338 | 338 | 338 | 338 | 3,000 | 307.27 |
| 1983-12-09 | 317 | 318 | 315 | 318 | 12,000 | 289.09 |
| 1983-12-08 | 313 | 315 | 312 | 315 | 10,000 | 286.36 |
| 1983-12-07 | 312 | 313 | 312 | 313 | 9,000 | 284.55 |
| 1983-12-06 | 315 | 315 | 310 | 310 | 29,000 | 281.82 |
| 1983-12-05 | 314 | 314 | 314 | 314 | 10,000 | 285.46 |
| 1983-12-03 | 311 | 311 | 311 | 311 | 6,000 | 282.73 |
| 1983-12-02 | 315 | 315 | 311 | 315 | 4,000 | 286.36 |
| 1983-12-01 | 316 | 316 | 310 | 310 | 14,000 | 281.82 |
| 1983-11-30 | 315 | 315 | 315 | 315 | 6,000 | 286.36 |
| 1983-11-24 | 315 | 315 | 315 | 315 | 1,000 | 286.36 |
| 1983-11-16 | 316 | 316 | 316 | 316 | 1,000 | 287.27 |
| 1983-11-15 | 356 | 356 | 356 | 356 | 2,000 | 294.22 |
| 1983-11-11 | 350 | 350 | 350 | 350 | 1,000 | 289.26 |
| 1983-11-10 | 350 | 350 | 350 | 350 | 3,000 | 289.26 |
| 1983-10-12 | 360 | 360 | 360 | 360 | 1,000 | 297.52 |
| 1983-09-08 | 379 | 379 | 379 | 379 | 5,000 | 313.22 |
| 1983-09-03 | 385 | 385 | 380 | 380 | 43,000 | 314.05 |
| 1983-09-02 | 360 | 400 | 360 | 395 | 75,000 | 326.45 |
| 1983-09-01 | 358 | 358 | 358 | 358 | 5,000 | 295.87 |
| 1983-08-31 | 352 | 352 | 352 | 352 | 3,000 | 290.91 |
| 1983-08-30 | 352 | 352 | 350 | 352 | 22,000 | 290.91 |
| 1983-08-29 | 352 | 352 | 352 | 352 | 6,000 | 290.91 |
| 1983-08-27 | 350 | 350 | 350 | 350 | 2,000 | 289.26 |
| 1983-08-26 | 350 | 350 | 350 | 350 | 2,000 | 289.26 |
| 1983-08-25 | 350 | 350 | 350 | 350 | 20,000 | 289.26 |
| 1983-08-15 | 368 | 368 | 365 | 368 | 11,000 | 304.13 |
| 1983-08-12 | 345 | 373 | 345 | 368 | 66,000 | 304.13 |
| 1983-08-09 | 343 | 343 | 340 | 340 | 5,000 | 280.99 |
| 1983-08-08 | 343 | 343 | 343 | 343 | 2,000 | 283.47 |
| 1983-08-06 | 341 | 341 | 341 | 341 | 4,000 | 281.82 |
| 1983-08-05 | 343 | 350 | 343 | 345 | 17,000 | 285.12 |
| 1983-08-04 | 337 | 345 | 337 | 340 | 24,000 | 280.99 |
| 1983-08-03 | 336 | 336 | 335 | 335 | 3,000 | 276.86 |
| 1983-08-02 | 330 | 334 | 330 | 334 | 16,000 | 276.03 |
| 1983-07-30 | 334 | 334 | 334 | 334 | 5,000 | 276.03 |
| 1983-07-29 | 334 | 334 | 334 | 334 | 7,000 | 276.03 |
| 1983-07-27 | 334 | 335 | 334 | 334 | 17,000 | 276.03 |
| 1983-07-26 | 334 | 334 | 332 | 334 | 16,000 | 276.03 |
| 1983-07-25 | 330 | 333 | 330 | 330 | 22,000 | 272.73 |
| 1983-07-23 | 334 | 334 | 330 | 334 | 6,000 | 276.03 |
| 1983-07-22 | 335 | 335 | 325 | 330 | 37,000 | 272.73 |
| 1983-07-21 | 335 | 335 | 335 | 335 | 3,000 | 276.86 |
| 1983-07-20 | 337 | 337 | 337 | 337 | 3,000 | 278.51 |
| 1983-07-19 | 335 | 336 | 335 | 336 | 4,000 | 277.69 |
| 1983-07-18 | 339 | 342 | 335 | 335 | 6,000 | 276.86 |
| 1983-07-15 | 340 | 340 | 340 | 340 | 1,000 | 280.99 |
| 1983-07-14 | 340 | 340 | 335 | 335 | 14,000 | 276.86 |
| 1983-07-13 | 342 | 342 | 339 | 339 | 22,000 | 280.17 |
| 1983-07-12 | 345 | 347 | 345 | 347 | 8,000 | 286.78 |
| 1983-07-11 | 340 | 345 | 340 | 340 | 18,000 | 280.99 |
| 1983-07-09 | 338 | 338 | 336 | 337 | 6,000 | 278.51 |
| 1983-07-08 | 344 | 344 | 332 | 335 | 24,000 | 276.86 |
| 1983-07-07 | 345 | 345 | 342 | 344 | 12,000 | 284.30 |
| 1983-07-06 | 348 | 348 | 347 | 347 | 6,000 | 286.78 |
| 1983-07-05 | 350 | 350 | 341 | 345 | 20,000 | 285.12 |
| 1983-07-04 | 350 | 352 | 345 | 350 | 34,000 | 289.26 |
| 1983-07-02 | 336 | 345 | 336 | 340 | 23,000 | 280.99 |
| 1983-07-01 | 330 | 335 | 330 | 332 | 21,000 | 274.38 |
| 1983-06-30 | 331 | 331 | 330 | 330 | 15,000 | 272.73 |
| 1983-06-28 | 331 | 335 | 330 | 330 | 9,000 | 272.73 |
| 1983-06-27 | 331 | 332 | 330 | 332 | 4,000 | 274.38 |
| 1983-06-24 | 331 | 331 | 330 | 330 | 10,000 | 272.73 |
| 1983-06-21 | 331 | 335 | 330 | 330 | 5,000 | 272.73 |
| 1983-06-20 | 330 | 330 | 330 | 330 | 4,000 | 272.73 |
| 1983-06-17 | 330 | 330 | 330 | 330 | 4,000 | 272.73 |
| 1983-06-16 | 335 | 335 | 328 | 328 | 32,000 | 271.07 |
| 1983-06-15 | 332 | 332 | 332 | 332 | 5,000 | 274.38 |
| 1983-06-14 | 326 | 328 | 326 | 328 | 5,000 | 271.07 |
| 1983-06-13 | 326 | 328 | 325 | 325 | 19,000 | 268.60 |
| 1983-06-11 | 326 | 326 | 325 | 325 | 9,000 | 268.60 |
| 1983-06-10 | 325 | 325 | 325 | 325 | 2,000 | 268.60 |
| 1983-06-09 | 329 | 329 | 328 | 328 | 2,000 | 271.07 |
| 1983-06-08 | 330 | 330 | 330 | 330 | 6,000 | 272.73 |
| 1983-06-07 | 331 | 331 | 331 | 331 | 7,000 | 273.55 |
| 1983-05-31 | 345 | 345 | 340 | 340 | 6,000 | 280.99 |
| 1983-05-28 | 342 | 350 | 342 | 350 | 4,000 | 289.26 |
| 1983-05-27 | 345 | 345 | 341 | 341 | 4,000 | 281.82 |
| 1983-05-26 | 349 | 349 | 340 | 340 | 28,000 | 280.99 |
| 1983-05-24 | 358 | 360 | 356 | 357 | 20,000 | 295.04 |
| 1983-05-23 | 369 | 370 | 360 | 360 | 86,000 | 297.52 |
| 1983-05-20 | 355 | 370 | 355 | 368 | 115,000 | 304.13 |
| 1983-05-19 | 343 | 350 | 337 | 350 | 47,000 | 289.26 |
| 1983-05-18 | 339 | 345 | 335 | 339 | 31,000 | 280.17 |
| 1983-05-17 | 335 | 340 | 335 | 340 | 27,000 | 280.99 |
| 1983-05-16 | 335 | 335 | 335 | 335 | 5,000 | 276.86 |
| 1983-05-14 | 335 | 335 | 335 | 335 | 4,000 | 276.86 |
| 1983-05-12 | 340 | 340 | 335 | 335 | 23,000 | 276.86 |
| 1983-05-11 | 344 | 344 | 340 | 344 | 5,000 | 284.30 |
| 1983-05-10 | 340 | 345 | 340 | 345 | 14,000 | 285.12 |
| 1983-05-09 | 335 | 340 | 335 | 340 | 3,000 | 280.99 |
| 1983-05-06 | 336 | 341 | 335 | 335 | 8,000 | 276.86 |
| 1983-05-04 | 345 | 345 | 339 | 339 | 21,000 | 280.17 |
| 1983-05-02 | 347 | 348 | 342 | 342 | 28,000 | 282.65 |
| 1983-04-30 | 341 | 355 | 341 | 350 | 12,000 | 289.26 |
| 1983-04-28 | 338 | 344 | 338 | 340 | 26,000 | 280.99 |
| 1983-04-27 | 334 | 335 | 334 | 335 | 12,000 | 276.86 |
| 1983-04-26 | 331 | 331 | 330 | 331 | 19,000 | 273.55 |
| 1983-04-25 | 330 | 330 | 326 | 327 | 25,000 | 270.25 |
| 1983-04-23 | 321 | 326 | 320 | 326 | 8,000 | 269.42 |
| 1983-04-22 | 325 | 325 | 320 | 320 | 7,000 | 264.46 |
| 1983-04-21 | 326 | 326 | 326 | 326 | 5,000 | 269.42 |
| 1983-04-20 | 325 | 326 | 325 | 326 | 7,000 | 269.42 |
| 1983-04-19 | 326 | 326 | 326 | 326 | 1,000 | 269.42 |
| 1983-04-18 | 320 | 325 | 320 | 320 | 21,000 | 264.46 |
| 1983-04-15 | 323 | 323 | 323 | 323 | 1,000 | 266.94 |
| 1983-04-14 | 324 | 324 | 323 | 323 | 7,000 | 266.94 |
| 1983-04-08 | 320 | 320 | 320 | 320 | 9,000 | 264.46 |
| 1983-04-07 | 321 | 321 | 320 | 320 | 13,000 | 264.46 |
| 1983-04-06 | 326 | 329 | 320 | 320 | 18,000 | 264.46 |
| 1983-04-05 | 330 | 330 | 325 | 325 | 4,000 | 268.60 |
| 1983-04-04 | 330 | 330 | 330 | 330 | 8,000 | 272.73 |
| 1983-04-01 | 331 | 331 | 330 | 330 | 4,000 | 272.73 |
| 1983-03-29 | 325 | 328 | 325 | 328 | 3,000 | 271.07 |
| 1983-03-28 | 320 | 324 | 320 | 324 | 3,000 | 267.77 |
| 1983-03-26 | 320 | 320 | 320 | 320 | 4,000 | 264.46 |
| 1983-03-25 | 320 | 330 | 320 | 325 | 24,000 | 268.60 |
| 1983-03-24 | 320 | 320 | 320 | 320 | 13,000 | 264.46 |
| 1983-03-23 | 320 | 320 | 320 | 320 | 37,000 | 264.46 |
| 1983-03-17 | 330 | 330 | 326 | 330 | 17,000 | 272.73 |
| 1983-03-16 | 330 | 330 | 330 | 330 | 2,000 | 272.73 |
| 1983-03-15 | 320 | 320 | 320 | 320 | 8,000 | 264.46 |
| 1983-03-14 | 320 | 320 | 320 | 320 | 16,000 | 264.46 |
| 1983-03-12 | 313 | 315 | 313 | 315 | 5,000 | 260.33 |
| 1983-03-11 | 315 | 315 | 312 | 312 | 12,000 | 257.85 |
| 1983-03-10 | 315 | 315 | 312 | 312 | 4,000 | 257.85 |
| 1983-03-09 | 311 | 312 | 310 | 311 | 4,000 | 257.03 |
| 1983-03-07 | 311 | 312 | 310 | 310 | 12,000 | 256.20 |
| 1983-03-05 | 312 | 312 | 311 | 311 | 6,000 | 257.03 |
| 1983-03-04 | 312 | 312 | 312 | 312 | 7,000 | 257.85 |
| 1983-03-03 | 311 | 315 | 311 | 311 | 13,000 | 257.03 |
| 1983-03-02 | 310 | 315 | 310 | 315 | 3,000 | 260.33 |
| 1983-03-01 | 312 | 312 | 308 | 310 | 11,000 | 256.20 |
| 1983-02-28 | 309 | 312 | 309 | 310 | 8,000 | 256.20 |
| 1983-02-26 | 309 | 309 | 309 | 309 | 3,000 | 255.37 |
| 1983-02-25 | 308 | 309 | 308 | 308 | 12,000 | 254.55 |
| 1983-02-24 | 307 | 307 | 306 | 307 | 11,000 | 253.72 |
| 1983-02-23 | 309 | 309 | 306 | 306 | 26,000 | 252.89 |
| 1983-02-22 | 310 | 310 | 309 | 309 | 12,000 | 255.37 |
| 1983-02-21 | 309 | 310 | 309 | 310 | 6,000 | 256.20 |
| 1983-02-18 | 310 | 310 | 308 | 308 | 18,000 | 254.55 |
| 1983-02-17 | 308 | 308 | 308 | 308 | 4,000 | 254.55 |
| 1983-02-14 | 307 | 307 | 307 | 307 | 11,000 | 253.72 |
| 1983-02-12 | 311 | 312 | 311 | 312 | 7,000 | 257.85 |
| 1983-02-10 | 311 | 311 | 307 | 310 | 27,000 | 256.20 |
| 1983-02-09 | 312 | 312 | 311 | 311 | 3,000 | 257.03 |
| 1983-02-08 | 311 | 311 | 311 | 311 | 3,000 | 257.03 |
| 1983-02-07 | 312 | 312 | 312 | 312 | 1,000 | 257.85 |
| 1983-02-05 | 311 | 311 | 311 | 311 | 1,000 | 257.03 |
| 1983-02-04 | 314 | 314 | 310 | 311 | 12,000 | 257.03 |
| 1983-02-03 | 314 | 314 | 314 | 314 | 1,000 | 259.50 |
| 1983-02-02 | 309 | 309 | 309 | 309 | 4,000 | 255.37 |
| 1983-01-28 | 310 | 310 | 308 | 308 | 16,000 | 254.55 |
| 1983-01-27 | 310 | 310 | 310 | 310 | 5,000 | 256.20 |
| 1983-01-26 | 310 | 314 | 310 | 314 | 11,000 | 259.50 |
| 1983-01-25 | 306 | 306 | 305 | 305 | 9,000 | 252.07 |
| 1983-01-24 | 308 | 309 | 305 | 308 | 8,000 | 254.55 |
| 1983-01-22 | 308 | 308 | 308 | 308 | 3,000 | 254.55 |
| 1983-01-21 | 309 | 309 | 306 | 306 | 5,000 | 252.89 |
| 1983-01-20 | 310 | 310 | 308 | 309 | 17,000 | 255.37 |
| 1983-01-19 | 312 | 312 | 310 | 310 | 46,000 | 256.20 |
| 1983-01-18 | 312 | 312 | 312 | 312 | 7,000 | 257.85 |
| 1983-01-17 | 315 | 315 | 312 | 312 | 21,000 | 257.85 |
| 1983-01-14 | 312 | 312 | 310 | 312 | 16,000 | 257.85 |
| 1983-01-13 | 313 | 313 | 313 | 313 | 2,000 | 258.68 |
| 1983-01-12 | 311 | 313 | 311 | 313 | 8,000 | 258.68 |
| 1983-01-11 | 311 | 315 | 311 | 311 | 6,000 | 257.03 |
| 1983-01-08 | 310 | 310 | 310 | 310 | 20,000 | 256.20 |
| 1983-01-07 | 314 | 314 | 314 | 314 | 2,000 | 259.50 |
| 1983-01-06 | 312 | 312 | 312 | 312 | 8,000 | 257.85 |
| 1983-01-05 | 311 | 311 | 310 | 310 | 3,000 | 256.20 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株
