4097 高圧ガス工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 499 | 499 | 499 | 499 | 1,000 | 453.64 |
| 1985-12-25 | 453 | 453 | 453 | 453 | 1,000 | 411.82 |
| 1985-12-23 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 1985-12-19 | 475 | 475 | 475 | 475 | 1,000 | 431.82 |
| 1985-12-12 | 508 | 512 | 508 | 508 | 12,000 | 461.82 |
| 1985-12-11 | 510 | 512 | 508 | 508 | 5,000 | 461.82 |
| 1985-12-10 | 520 | 525 | 520 | 525 | 18,000 | 477.27 |
| 1985-12-09 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1985-12-06 | 505 | 515 | 505 | 515 | 9,000 | 468.18 |
| 1985-12-05 | 500 | 505 | 500 | 505 | 4,000 | 459.09 |
| 1985-12-04 | 500 | 515 | 500 | 515 | 14,000 | 468.18 |
| 1985-12-02 | 495 | 505 | 495 | 505 | 14,000 | 459.09 |
| 1985-11-29 | 488 | 490 | 488 | 490 | 9,000 | 445.46 |
| 1985-11-22 | 490 | 490 | 490 | 490 | 4,000 | 445.46 |
| 1985-11-21 | 525 | 525 | 500 | 500 | 13,000 | 454.55 |
| 1985-11-20 | 500 | 522 | 500 | 520 | 93,000 | 472.73 |
| 1985-11-19 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 1985-11-15 | 453 | 470 | 453 | 470 | 11,000 | 427.27 |
| 1985-11-13 | 460 | 471 | 460 | 463 | 5,000 | 420.91 |
| 1985-10-25 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1985-10-22 | 433 | 433 | 433 | 433 | 1,000 | 393.64 |
| 1985-10-16 | 443 | 443 | 433 | 433 | 13,000 | 393.64 |
| 1985-10-15 | 450 | 450 | 441 | 441 | 23,000 | 400.91 |
| 1985-10-14 | 440 | 449 | 440 | 441 | 10,000 | 400.91 |
| 1985-09-13 | 420 | 420 | 420 | 420 | 1,000 | 381.82 |
| 1985-09-12 | 424 | 424 | 424 | 424 | 6,000 | 385.46 |
| 1985-09-05 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1985-09-04 | 425 | 425 | 425 | 425 | 1,000 | 386.36 |
| 1985-09-02 | 460 | 460 | 459 | 459 | 7,000 | 417.27 |
| 1985-08-31 | 455 | 455 | 455 | 455 | 1,000 | 413.64 |
| 1985-08-30 | 443 | 443 | 443 | 443 | 1,000 | 402.73 |
| 1985-08-29 | 425 | 427 | 425 | 427 | 43,000 | 388.18 |
| 1985-08-28 | 423 | 430 | 423 | 430 | 8,000 | 390.91 |
| 1985-08-27 | 425 | 426 | 425 | 426 | 2,000 | 387.27 |
| 1985-08-26 | 425 | 425 | 420 | 420 | 2,000 | 381.82 |
| 1985-08-22 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1985-08-19 | 391 | 391 | 391 | 391 | 7,000 | 355.46 |
| 1985-08-17 | 391 | 391 | 391 | 391 | 1,000 | 355.46 |
| 1985-08-14 | 385 | 385 | 385 | 385 | 4,000 | 350 |
| 1985-07-24 | 410 | 410 | 410 | 410 | 1,000 | 372.73 |
| 1985-07-16 | 406 | 406 | 406 | 406 | 1,000 | 369.09 |
| 1985-07-12 | 426 | 426 | 426 | 426 | 7,000 | 387.27 |
| 1985-07-10 | 433 | 433 | 430 | 430 | 5,000 | 390.91 |
| 1985-07-09 | 433 | 433 | 433 | 433 | 1,000 | 393.64 |
| 1985-07-08 | 447 | 447 | 447 | 447 | 1,000 | 406.36 |
| 1985-07-05 | 441 | 441 | 441 | 441 | 1,000 | 400.91 |
| 1985-07-03 | 433 | 433 | 433 | 433 | 1,000 | 393.64 |
| 1985-06-26 | 435 | 435 | 430 | 430 | 3,000 | 390.91 |
| 1985-06-22 | 435 | 435 | 435 | 435 | 1,000 | 395.46 |
| 1985-06-21 | 434 | 434 | 434 | 434 | 2,000 | 394.55 |
| 1985-06-17 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1985-06-10 | 426 | 426 | 425 | 425 | 2,000 | 386.36 |
| 1985-06-07 | 422 | 422 | 422 | 422 | 1,000 | 383.64 |
| 1985-06-06 | 420 | 420 | 420 | 420 | 9,000 | 381.82 |
| 1985-06-03 | 440 | 440 | 440 | 440 | 1,000 | 400 |
| 1985-06-01 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1985-05-27 | 449 | 449 | 449 | 449 | 1,000 | 408.18 |
| 1985-05-10 | 454 | 454 | 454 | 454 | 1,000 | 412.73 |
| 1985-05-08 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1985-05-07 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 1985-05-01 | 450 | 450 | 450 | 450 | 2,000 | 409.09 |
| 1985-04-03 | 460 | 460 | 460 | 460 | 1,000 | 418.18 |
| 1985-03-26 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
| 1985-03-20 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 1985-03-14 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 1985-02-23 | 511 | 511 | 510 | 510 | 3,000 | 463.64 |
| 1985-02-22 | 515 | 515 | 515 | 515 | 2,000 | 468.18 |
| 1985-02-05 | 454 | 454 | 454 | 454 | 1,000 | 412.73 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株
