4097 高圧ガス工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-22	650	670	650	670	4,000	609.09
1987-12-11	640	640	640	640	1,000	581.82
1987-11-18	603	603	603	603	2,000	548.18
1987-11-13	600	602	600	602	2,000	547.27
1987-11-09	665	665	664	664	3,000	603.64
1987-11-07	675	675	665	665	17,000	604.55
1987-11-05	675	675	675	675	1,000	613.64
1987-11-04	680	680	670	670	6,000	609.09
1987-10-30	680	680	680	680	2,000	618.18
1987-10-29	699	699	680	680	2,000	618.18
1987-10-28	726	726	716	716	8,000	650.91
1987-10-27	715	716	715	716	3,000	650.91
1987-10-26	751	751	751	751	1,000	682.73
1987-10-22	809	809	771	771	16,000	700.91
1987-10-21	750	776	750	770	17,000	700
1987-10-16	870	880	870	880	2,000	800
1987-10-15	890	900	890	900	12,000	818.18
1987-10-14	877	908	877	900	27,000	818.18
1987-10-12	900	900	897	897	2,000	815.46
1987-10-09	880	910	880	891	56,000	810
1987-10-08	887	896	880	880	31,000	800
1987-10-06	940	952	939	947	79,000	860.91
1987-10-05	860	930	860	930	172,000	845.46
1987-10-03	845	850	844	850	22,000	772.73
1987-10-02	840	850	840	840	37,000	763.64
1987-10-01	851	870	845	850	45,000	772.73
1987-09-30	775	850	775	850	15,000	772.73
1987-09-28	721	721	721	721	1,000	655.46
1987-09-26	717	717	717	717	5,000	651.82
1987-09-25	736	740	730	730	11,000	663.64
1987-09-24	740	744	735	735	11,000	668.18
1987-09-22	744	745	735	745	10,000	677.27
1987-09-21	745	745	740	745	6,000	677.27
1987-09-18	740	740	737	737	19,000	670
1987-09-17	760	777	750	760	15,000	690.91
1987-09-16	759	759	759	759	5,000	690
1987-09-14	760	799	760	799	9,000	726.36
1987-09-11	760	760	760	760	55,000	690.91
1987-09-10	736	750	730	735	132,000	668.18
1987-09-09	759	761	735	735	19,000	668.18
1987-09-08	760	760	760	760	7,000	690.91
1987-09-07	780	795	778	780	87,000	709.09
1987-09-05	810	811	790	790	15,000	718.18
1987-09-04	769	800	769	800	30,000	727.27
1987-09-03	780	790	780	789	14,000	717.27
1987-09-02	800	805	790	790	169,000	718.18
1987-09-01	800	820	790	790	134,000	718.18
1987-08-31	816	820	791	810	34,000	736.36
1987-08-29	787	800	787	800	43,000	727.27
1987-08-28	795	803	781	785	36,000	713.64
1987-08-27	815	815	800	805	31,000	731.82
1987-08-26	840	840	825	825	151,000	750
1987-08-25	830	850	830	830	196,000	754.55
1987-08-24	818	834	810	825	82,000	750
1987-08-22	825	825	798	798	67,000	725.46
1987-08-21	792	835	792	815	196,000	740.91
1987-08-20	810	826	783	784	102,000	712.73
1987-08-19	781	800	759	800	151,000	727.27
1987-08-18	789	811	771	771	268,000	700.91
1987-08-17	695	780	695	780	293,000	709.09
1987-08-14	700	711	692	700	192,000	636.36
1987-08-13	702	715	690	691	318,000	628.18
1987-08-12	662	700	655	700	206,000	636.36
1987-08-11	645	650	632	632	12,000	574.55
1987-08-10	660	660	645	645	50,000	586.36
1987-08-07	634	671	634	662	149,000	601.82
1987-08-06	635	640	630	630	26,000	572.73
1987-08-05	630	630	625	625	16,000	568.18
1987-08-04	635	636	630	630	43,000	572.73
1987-08-03	635	652	630	640	139,000	581.82
1987-08-01	605	615	605	615	17,000	559.09
1987-07-31	630	630	607	615	15,000	559.09
1987-07-30	620	635	620	620	37,000	563.64
1987-07-29	637	639	623	625	47,000	568.18
1987-07-28	643	648	620	627	103,000	570
1987-07-27	596	650	596	648	196,000	589.09
1987-07-25	570	590	570	590	18,000	536.36
1987-07-24	550	550	550	550	8,000	500
1987-07-23	569	570	569	570	6,000	518.18
1987-07-20	580	580	569	570	9,000	518.18
1987-07-17	571	580	570	570	9,000	518.18
1987-07-16	575	575	570	570	4,000	518.18
1987-07-14	580	580	580	580	1,000	527.27
1987-07-13	580	594	570	570	10,000	518.18
1987-07-10	600	600	590	590	21,000	536.36
1987-07-09	580	590	580	590	5,000	536.36
1987-07-08	572	579	572	575	14,000	522.73
1987-07-07	600	600	570	570	30,000	518.18
1987-07-06	601	602	590	590	17,000	536.36
1987-07-04	610	615	600	600	31,000	545.46
1987-07-03	640	645	600	600	149,000	545.46
1987-07-02	582	650	582	637	246,000	579.09
1987-07-01	599	600	570	580	36,000	527.27
1987-06-30	610	618	596	600	155,000	545.46
1987-06-29	590	620	590	610	145,000	554.55
1987-06-27	590	598	590	598	70,000	543.64
1987-06-26	594	597	580	590	113,000	536.36
1987-06-25	561	596	561	594	124,000	540
1987-06-24	547	560	547	560	30,000	509.09
1987-06-23	545	545	540	545	26,000	495.46
1987-06-22	560	561	545	545	31,000	495.46
1987-06-19	562	568	558	564	45,000	512.73
1987-06-18	552	565	552	565	48,000	513.64
1987-06-17	551	555	548	550	35,000	500
1987-06-16	560	560	544	550	22,000	500
1987-06-15	560	568	559	560	35,000	509.09
1987-06-12	550	564	550	560	81,000	509.09
1987-06-11	551	560	535	545	66,000	495.46
1987-06-10	560	560	558	558	10,000	507.27
1987-06-09	560	565	549	550	15,000	500
1987-06-08	560	567	557	565	67,000	513.64
1987-06-06	560	567	558	560	30,000	509.09
1987-06-05	555	568	550	555	57,000	504.55
1987-06-04	545	552	545	545	34,000	495.46
1987-06-03	531	546	531	532	28,000	483.64
1987-06-02	540	540	530	530	22,000	481.82
1987-06-01	536	540	522	522	10,000	474.55
1987-05-30	541	545	535	535	10,000	486.36
1987-05-29	540	540	535	535	9,000	486.36
1987-05-28	515	530	515	530	17,000	481.82
1987-05-27	520	520	515	515	16,000	468.18
1987-05-26	530	530	520	520	19,000	472.73
1987-05-25	525	530	510	510	22,000	463.64
1987-05-23	499	525	499	525	12,000	477.27
1987-05-21	500	501	499	500	15,000	454.55
1987-05-20	500	501	500	501	10,000	455.46
1987-05-19	515	515	515	515	4,000	468.18
1987-05-18	514	515	510	515	10,000	468.18
1987-05-15	506	511	506	510	17,000	463.64
1987-05-14	509	509	505	505	12,000	459.09
1987-05-13	520	520	518	519	7,000	471.82
1987-05-12	527	527	520	520	5,000	472.73
1987-05-11	530	530	520	520	6,000	472.73
1987-05-08	530	530	530	530	2,000	481.82
1987-05-07	520	530	520	530	10,000	481.82
1987-05-06	520	520	520	520	2,000	472.73
1987-05-01	495	496	491	496	7,000	450.91
1987-04-30	491	496	491	496	5,000	450.91
1987-04-28	500	500	490	490	6,000	445.46
1987-04-27	504	513	500	500	35,000	454.55
1987-04-25	513	513	500	500	15,000	454.55
1987-04-24	520	521	512	512	19,000	465.46
1987-04-23	540	540	521	521	28,000	473.64
1987-04-22	540	540	528	530	44,000	481.82
1987-04-21	559	559	540	551	9,000	500.91
1987-04-20	570	580	560	560	60,000	509.09
1987-04-17	570	575	560	570	39,000	518.18
1987-04-16	570	580	561	570	44,000	518.18
1987-04-15	579	579	560	560	83,000	509.09
1987-04-14	546	569	546	569	23,000	517.27
1987-04-13	580	580	539	539	29,000	490
1987-04-10	560	578	550	575	48,000	522.73
1987-04-09	585	600	560	560	137,000	509.09
1987-04-08	600	605	575	575	158,000	522.73
1987-04-07	563	571	560	560	35,000	509.09
1987-04-06	555	557	554	554	59,000	503.64
1987-04-03	495	506	495	506	40,000	460
1987-04-01	465	465	460	460	6,000	418.18
1987-03-31	475	475	465	465	2,000	422.73
1987-03-30	475	475	475	475	2,000	431.82
1987-03-24	486	486	478	478	7,000	434.55
1987-03-23	484	486	480	486	8,000	441.82
1987-03-20	468	484	468	484	8,000	440
1987-03-19	465	465	465	465	21,000	422.73
1987-03-18	480	480	480	480	1,000	436.36
1987-03-13	467	467	467	467	1,000	424.55
1987-03-12	465	467	465	467	11,000	424.55
1987-03-09	465	465	465	465	3,000	422.73
1987-03-06	460	460	460	460	1,000	418.18
1987-03-02	455	460	455	460	4,000	418.18
1987-02-27	470	470	465	465	4,000	422.73
1987-02-26	471	471	470	470	8,000	427.27
1987-02-25	471	471	470	470	2,000	427.27
1987-02-24	472	472	471	471	3,000	428.18
1987-02-19	470	470	470	470	4,000	427.27
1987-02-17	480	480	480	480	2,000	436.36
1987-02-16	482	482	482	482	2,000	438.18
1987-01-27	480	480	480	480	1,000	436.36
1987-01-07	475	480	475	480	2,000	436.36
1987-01-05	476	476	475	475	4,000	431.82

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