4097 高圧ガス工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-284604604604601,000418.18
1984-12-264514514514511,000410
1984-12-154804804804801,000436.36
1984-12-124554554554552,000413.64
1984-12-114504504504501,000409.09
1984-11-095205205205207,000472.73
1984-11-015305305305308,000481.82
1984-10-3154954953053015,000481.82
1984-10-305305505305504,000500
1984-10-295105105105102,000463.64
1984-10-255215215215213,000473.64
1984-10-234464464464461,000405.46
1984-10-224464464464461,000405.46
1984-10-204464464464461,000405.46
1984-09-204374374374373,000397.27
1984-09-174374374374373,000397.27
1984-09-0651752051752010,000472.73
1984-09-0552052051552010,000472.73
1984-09-045235235135239,000475.46
1984-09-035165165155156,000468.18
1984-09-015085085085083,000461.82
1984-08-314954954954951,000450
1984-08-304954954954951,000450
1984-08-2852552552052011,000472.73
1984-08-255055055055055,000459.09
1984-08-244905054905055,000459.09
1984-08-2349049649049523,000450
1984-08-1557559357559331,000539.09
1984-08-145585755575758,000522.73
1984-08-135505515505517,000500.91
1984-08-0958060057859068,000536.36
1984-08-08540590540590123,000536.36
1984-08-0751551951551920,000471.82
1984-08-0654056054055552,000504.55
1984-08-0451054651053051,000481.82
1984-08-0352052052052042,000472.73
1984-08-014204204204203,000381.82
1984-07-2644146044146044,000418.18
1984-07-2542044042044038,000400
1984-07-214204204204202,000381.82
1984-07-2043543542042554,000386.36
1984-07-1943043543043516,000395.46
1984-07-183853853853855,000350
1984-06-2740240740240212,000365.46
1984-06-2642042040040033,000363.64
1984-06-2542742742542522,000386.36
1984-06-2342643342542855,000389.09
1984-06-2242743542543057,000390.91
1984-06-21409430409430123,000390.91
1984-06-20400420400410120,000372.73
1984-06-1839241539241072,000372.73
1984-06-163933933913913,000355.46
1984-06-1538539838539337,000357.27
1984-06-1238140038140037,000363.64
1984-06-113873873863864,000350.91
1984-06-083883883883882,000352.73
1984-06-023503503503501,000318.18
1984-06-013453453403458,000313.64
1984-05-313453453453457,000313.64
1984-05-283403453403454,000313.64
1984-05-253453453453451,000313.64
1984-05-193453453413414,000310
1984-05-183503503453453,000313.64
1984-05-173503503503501,000318.18
1984-05-163483483483481,000316.36
1984-05-153453453453456,000313.64
1984-05-1435635635035016,000318.18
1984-05-113573573573577,000324.55
1984-05-103603603573578,000324.55
1984-05-0936936936236214,000329.09
1984-05-083653653653654,000331.82
1984-05-073583603583602,000327.27
1984-05-023573573563562,000323.64
1984-04-283563563563564,000323.64
1984-04-253603603573579,000324.55
1984-04-243603603603605,000327.27
1984-04-2336136536136519,000331.82
1984-04-213653653633635,000330
1984-04-203623653623653,000331.82
1984-04-1938038036536516,000331.82
1984-04-183873873843843,000349.09
1984-04-1739039039039028,000354.55
1984-04-1638739538738712,000351.82
1984-04-1338338538338539,000350
1984-04-1241141140040796,000370
1984-04-11400420400409167,000371.82
1984-04-1037038537038025,000345.46
1984-04-0936537036036511,000331.82
1984-04-0735536535536018,000327.27
1984-04-0635036035036017,000327.27
1984-04-0534135034135014,000318.18
1984-04-043403403403405,000309.09
1984-04-0234434434034015,000309.09
1984-03-313443443443442,000312.73
1984-03-273483483483482,000316.36
1984-03-263513513503507,000318.18
1984-03-2335135135035011,000318.18
1984-03-2235335335035134,000319.09
1984-03-213523523523524,000320
1984-03-193513523513517,000319.09
1984-03-173503503503503,000318.18
1984-03-163453503453507,000318.18
1984-03-133503503503506,000318.18
1984-03-073483483483482,000316.36
1984-03-063493493483484,000316.36
1984-03-033483493483485,000316.36
1984-03-023513513493497,000317.27
1984-03-013503503503509,000318.18
1984-02-293603603503505,000318.18
1984-02-283653653653656,000331.82
1984-02-2736537036536511,000331.82
1984-02-233703703703701,000336.36
1984-02-2238038137537513,000340.91
1984-02-2135537535537515,000340.91
1984-02-203503513503517,000319.09
1984-02-163573573503506,000318.18
1984-02-143603603603607,000327.27
1984-02-133603603603604,000327.27
1984-02-1036036536036018,000327.27
1984-02-093603613603618,000328.18
1984-02-0837937937037034,000336.36
1984-02-07367385360375161,000340.91
1984-02-0633235233235242,000320
1984-02-0433033033033010,000300
1984-02-0333033033033019,000300
1984-02-023303303303302,000300
1984-02-0133834033033011,000300
1984-01-3034034033833922,000308.18
1984-01-2834034134034029,000309.09
1984-01-2734134234134114,000310
1984-01-2634434434134115,000310
1984-01-2534634634534511,000313.64
1984-01-2434634734434518,000313.64
1984-01-2335035034234222,000310.91
1984-01-2135035034735020,000318.18
1984-01-2034534934434927,000317.27
1984-01-1934535034234227,000310.91
1984-01-1834534534434419,000312.73
1984-01-1734234534234223,000310.91
1984-01-1334434434034011,000309.09
1984-01-1234034434034411,000312.73
1984-01-1034534534534510,000313.64
1984-01-0934134534034513,000313.64
1984-01-073363363363361,000305.46
1984-01-063333333333332,000302.73
1984-01-043323323323323,000301.82

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