4097 高圧ガス工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	475	475	475	475	2,000	431.82
1986-12-26	480	480	480	480	3,000	436.36
1986-12-23	480	480	480	480	5,000	436.36
1986-12-10	539	539	539	539	1,000	490
1986-12-09	539	540	539	540	5,000	490.91
1986-12-08	544	544	540	540	5,000	490.91
1986-12-06	530	534	530	534	2,000	485.46
1986-12-05	527	530	527	530	6,000	481.82
1986-12-04	537	537	537	537	8,000	488.18
1986-12-03	508	516	508	516	4,000	469.09
1986-11-29	500	500	500	500	2,000	454.55
1986-11-27	492	506	492	506	3,000	460
1986-11-26	490	490	490	490	1,000	445.46
1986-10-30	495	495	495	495	1,000	450
1986-10-20	549	549	545	545	5,000	495.46
1986-10-17	528	540	528	540	6,000	490.91
1986-10-16	544	544	533	533	10,000	484.55
1986-10-15	545	545	545	545	2,000	495.46
1986-10-13	538	538	531	531	4,000	482.73
1986-10-09	530	530	530	530	9,000	481.82
1986-10-08	510	510	510	510	2,000	463.64
1986-10-07	500	500	500	500	2,000	454.55
1986-10-02	490	490	480	480	2,000	436.36
1986-10-01	486	486	486	486	1,000	441.82
1986-09-29	469	476	469	476	3,000	432.73
1986-09-25	470	470	470	470	1,000	427.27
1986-09-22	475	475	470	470	4,000	427.27
1986-09-16	525	526	525	526	6,000	478.18
1986-09-10	525	525	525	525	2,000	477.27
1986-09-09	526	526	518	518	24,000	470.91
1986-09-08	530	540	526	526	14,000	478.18
1986-09-06	530	530	530	530	1,000	481.82
1986-09-05	530	530	530	530	1,000	481.82
1986-09-03	550	550	540	540	7,000	490.91
1986-09-02	529	550	529	550	9,000	500
1986-08-30	533	533	533	533	2,000	484.55
1986-08-29	530	530	530	530	1,000	481.82
1986-08-28	550	550	538	540	7,000	490.91
1986-08-27	550	550	550	550	4,000	500
1986-08-26	550	550	550	550	3,000	500
1986-08-25	553	553	553	553	2,000	502.73
1986-08-23	550	550	550	550	2,000	500
1986-08-22	570	570	550	550	6,000	500
1986-08-20	584	584	579	580	9,000	527.27
1986-08-19	570	590	570	585	38,000	531.82
1986-08-18	580	589	577	577	42,000	524.55
1986-08-15	545	600	545	590	93,000	536.36
1986-08-14	541	550	541	545	5,000	495.46
1986-08-08	519	519	519	519	1,000	471.82
1986-08-07	519	519	519	519	1,000	471.82
1986-08-05	519	519	519	519	3,000	471.82
1986-08-02	522	522	519	519	4,000	471.82
1986-08-01	543	543	525	525	4,000	477.27
1986-07-31	550	550	542	543	12,000	493.64
1986-07-30	558	564	549	553	35,000	502.73
1986-07-29	537	557	537	557	6,000	506.36
1986-07-28	527	527	527	527	1,000	479.09
1986-07-25	527	527	527	527	3,000	479.09
1986-07-21	538	540	535	535	15,000	486.36
1986-07-19	537	540	537	537	7,000	488.18
1986-07-18	545	545	535	535	7,000	486.36
1986-07-17	540	540	540	540	4,000	490.91
1986-07-16	552	552	541	541	16,000	491.82
1986-07-15	552	552	551	551	13,000	500.91
1986-07-14	568	569	550	550	12,000	500
1986-07-11	540	566	537	566	47,000	514.55
1986-07-10	538	550	538	550	34,000	500
1986-07-09	542	548	535	548	21,000	498.18
1986-07-08	556	558	549	550	29,000	500
1986-07-07	565	565	555	563	30,000	511.82
1986-07-05	571	572	553	555	23,000	504.55
1986-07-04	580	587	570	571	74,000	519.09
1986-07-03	553	575	552	575	129,000	522.73
1986-07-02	551	555	551	552	19,000	501.82
1986-07-01	555	556	555	556	4,000	505.46
1986-06-30	565	565	550	550	21,000	500
1986-06-28	561	565	561	561	12,000	510
1986-06-27	560	560	550	552	10,000	501.82
1986-06-26	561	565	554	565	11,000	513.64
1986-06-25	564	564	560	560	10,000	509.09
1986-06-24	570	570	564	564	10,000	512.73
1986-06-23	575	576	570	573	14,000	520.91
1986-06-21	570	575	565	565	22,000	513.64
1986-06-20	583	584	563	570	49,000	518.18
1986-06-19	550	575	550	575	37,000	522.73
1986-06-18	555	555	540	541	20,000	491.82
1986-06-17	565	567	555	555	22,000	504.55
1986-06-16	548	560	548	560	25,000	509.09
1986-06-13	545	545	536	540	11,000	490.91
1986-06-12	540	540	536	536	5,000	487.27
1986-06-10	545	545	530	535	25,000	486.36
1986-06-09	555	555	550	550	5,000	500
1986-06-07	555	558	549	549	27,000	499.09
1986-06-06	545	555	541	549	32,000	499.09
1986-06-05	535	550	535	550	3,000	500
1986-06-04	533	540	530	535	13,000	486.36
1986-06-03	559	559	550	550	10,000	500
1986-06-02	559	562	559	560	38,000	509.09
1986-05-31	541	560	541	550	44,000	500
1986-05-30	533	540	533	533	8,000	484.55
1986-05-29	532	540	530	531	12,000	482.73
1986-05-28	534	540	525	532	14,000	483.64
1986-05-26	535	535	530	535	23,000	486.36
1986-05-24	523	538	523	525	18,000	477.27
1986-05-23	524	524	520	520	4,000	472.73
1986-05-22	530	530	530	530	6,000	481.82
1986-05-21	510	529	509	516	15,000	469.09
1986-05-20	530	530	520	520	24,000	472.73
1986-05-19	532	534	525	525	10,000	477.27
1986-05-17	526	535	525	532	23,000	483.64
1986-05-16	545	546	520	520	17,000	472.73
1986-05-15	560	560	540	545	82,000	495.46
1986-05-14	531	551	530	550	88,000	500
1986-05-13	520	520	520	520	9,000	472.73
1986-05-12	523	530	520	530	16,000	481.82
1986-05-08	499	499	493	493	7,000	448.18
1986-05-07	495	500	495	500	12,000	454.55
1986-05-06	502	502	502	502	1,000	456.36
1986-05-02	500	500	500	500	1,000	454.55
1986-04-28	507	515	500	500	8,000	454.55
1986-04-23	507	507	507	507	6,000	460.91
1986-04-22	513	520	513	517	7,000	470
1986-04-21	508	520	505	513	33,000	466.36
1986-04-19	510	510	504	504	8,000	458.18
1986-04-18	519	519	510	510	5,000	463.64
1986-04-17	523	523	510	510	21,000	463.64
1986-04-16	515	520	511	520	44,000	472.73
1986-04-15	510	530	510	515	65,000	468.18
1986-04-14	491	510	490	510	10,000	463.64
1986-04-11	495	498	489	490	28,000	445.46
1986-04-10	510	510	490	495	50,000	450
1986-04-09	494	500	490	500	58,000	454.55
1986-04-08	490	490	490	490	5,000	445.46
1986-04-07	480	480	480	480	4,000	436.36
1986-04-04	467	467	467	467	2,000	424.55
1986-04-03	470	470	466	466	5,000	423.64
1986-04-02	465	465	465	465	1,000	422.73
1986-04-01	460	460	460	460	10,000	418.18
1986-03-31	469	470	466	470	4,000	427.27
1986-03-28	466	466	466	466	2,000	423.64
1986-03-25	474	474	465	465	7,000	422.73
1986-03-24	460	460	460	460	2,000	418.18
1986-03-22	455	455	455	455	1,000	413.64
1986-03-20	470	470	470	470	10,000	427.27
1986-03-15	465	465	465	465	2,000	422.73
1986-03-14	466	466	466	466	1,000	423.64
1986-03-11	474	480	474	480	2,000	436.36
1986-03-10	475	475	474	474	2,000	430.91
1986-03-05	475	475	475	475	1,000	431.82
1986-02-27	468	468	468	468	5,000	425.46
1986-02-26	481	481	478	478	4,000	434.55
1986-02-25	481	481	481	481	1,000	437.27
1986-02-21	485	485	485	485	1,000	440.91
1986-02-20	484	484	484	484	1,000	440
1986-02-19	490	490	490	490	1,000	445.46
1986-02-18	485	485	484	484	7,000	440
1986-02-17	490	490	490	490	1,000	445.46
1986-02-14	500	500	485	486	9,000	441.82
1986-02-13	509	510	500	510	6,000	463.64
1986-02-12	484	499	484	499	4,000	453.64
1986-02-10	520	520	489	489	11,000	444.55
1986-02-07	511	511	510	510	3,000	463.64
1986-02-06	520	520	509	510	16,000	463.64
1986-02-05	515	515	515	515	5,000	468.18
1986-02-04	453	460	453	460	3,000	418.18
1986-01-29	457	460	457	460	3,000	418.18
1986-01-28	457	457	457	457	1,000	415.46
1986-01-27	436	437	436	437	5,000	397.27
1986-01-22	464	464	464	464	1,000	421.82
1986-01-21	466	466	466	466	10,000	423.64
1986-01-20	458	458	458	458	2,000	416.36
1986-01-18	470	470	470	470	1,000	427.27
1986-01-17	480	480	470	470	5,000	427.27
1986-01-16	480	480	480	480	1,000	436.36
1986-01-13	485	485	485	485	5,000	440.91
1986-01-08	484	484	484	484	5,000	440

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