4097 高圧ガス工業(株) の時系列データ [1988年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1988-12-28 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
1988-12-26 | 730 | 740 | 730 | 740 | 7,000 | 672.73 |
1988-12-24 | 720 | 720 | 719 | 719 | 2,000 | 653.64 |
1988-12-23 | 720 | 720 | 720 | 720 | 5,000 | 654.55 |
1988-12-22 | 731 | 731 | 720 | 720 | 5,000 | 654.55 |
1988-12-21 | 731 | 731 | 731 | 731 | 2,000 | 664.55 |
1988-12-20 | 712 | 713 | 712 | 713 | 4,000 | 648.18 |
1988-12-19 | 712 | 712 | 712 | 712 | 1,000 | 647.27 |
1988-12-14 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
1988-12-12 | 748 | 748 | 748 | 748 | 7,000 | 680 |
1988-12-09 | 749 | 749 | 749 | 749 | 5,000 | 680.91 |
1988-12-08 | 749 | 749 | 749 | 749 | 2,000 | 680.91 |
1988-12-07 | 737 | 749 | 730 | 749 | 6,000 | 680.91 |
1988-12-06 | 731 | 731 | 731 | 731 | 1,000 | 664.55 |
1988-12-05 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
1988-12-01 | 720 | 730 | 720 | 730 | 4,000 | 663.64 |
1988-11-29 | 730 | 730 | 730 | 730 | 4,000 | 663.64 |
1988-11-28 | 731 | 731 | 730 | 730 | 2,000 | 663.64 |
1988-11-25 | 738 | 738 | 736 | 736 | 4,000 | 669.09 |
1988-11-24 | 735 | 735 | 730 | 735 | 7,000 | 668.18 |
1988-11-22 | 735 | 740 | 735 | 735 | 7,000 | 668.18 |
1988-11-21 | 730 | 740 | 720 | 740 | 8,000 | 672.73 |
1988-11-18 | 710 | 710 | 710 | 710 | 7,000 | 645.46 |
1988-11-02 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
1988-11-01 | 685 | 700 | 685 | 700 | 17,000 | 636.36 |
1988-10-31 | 681 | 681 | 681 | 681 | 2,000 | 619.09 |
1988-10-28 | 683 | 683 | 675 | 675 | 6,000 | 613.64 |
1988-10-27 | 663 | 685 | 663 | 682 | 6,000 | 620 |
1988-10-26 | 670 | 670 | 660 | 660 | 3,000 | 600 |
1988-10-25 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
1988-10-24 | 685 | 685 | 685 | 685 | 2,000 | 622.73 |
1988-10-22 | 665 | 665 | 665 | 665 | 1,000 | 604.55 |
1988-10-18 | 660 | 660 | 660 | 660 | 2,000 | 600 |
1988-10-14 | 700 | 710 | 700 | 700 | 8,000 | 636.36 |
1988-10-13 | 685 | 710 | 685 | 710 | 5,000 | 645.46 |
1988-10-12 | 671 | 671 | 671 | 671 | 1,000 | 610 |
1988-10-11 | 656 | 656 | 656 | 656 | 1,000 | 596.36 |
1988-10-06 | 660 | 660 | 660 | 660 | 2,000 | 600 |
1988-10-05 | 675 | 675 | 658 | 663 | 9,000 | 602.73 |
1988-10-04 | 670 | 670 | 670 | 670 | 3,000 | 609.09 |
1988-09-30 | 668 | 668 | 668 | 668 | 1,000 | 607.27 |
1988-09-27 | 693 | 703 | 693 | 703 | 3,000 | 639.09 |
1988-09-26 | 695 | 697 | 695 | 697 | 5,000 | 633.64 |
1988-09-24 | 695 | 695 | 695 | 695 | 3,000 | 631.82 |
1988-09-19 | 778 | 778 | 778 | 778 | 5,000 | 707.27 |
1988-09-16 | 760 | 768 | 760 | 768 | 3,000 | 698.18 |
1988-09-14 | 732 | 743 | 732 | 743 | 6,000 | 675.46 |
1988-09-12 | 693 | 700 | 690 | 700 | 5,000 | 636.36 |
1988-09-09 | 683 | 683 | 683 | 683 | 2,000 | 620.91 |
1988-09-03 | 695 | 695 | 685 | 685 | 4,000 | 622.73 |
1988-09-02 | 695 | 695 | 695 | 695 | 3,000 | 631.82 |
1988-09-01 | 700 | 700 | 700 | 700 | 7,000 | 636.36 |
1988-08-31 | 706 | 706 | 706 | 706 | 1,000 | 641.82 |
1988-08-30 | 701 | 701 | 700 | 700 | 8,000 | 636.36 |
1988-08-29 | 701 | 701 | 701 | 701 | 1,000 | 637.27 |
1988-08-25 | 701 | 701 | 701 | 701 | 1,000 | 637.27 |
1988-08-24 | 710 | 721 | 710 | 710 | 10,000 | 645.46 |
1988-08-19 | 698 | 698 | 698 | 698 | 1,000 | 634.55 |
1988-08-18 | 708 | 708 | 708 | 708 | 1,000 | 643.64 |
1988-08-17 | 696 | 696 | 688 | 688 | 13,000 | 625.46 |
1988-08-15 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
1988-08-09 | 720 | 721 | 720 | 721 | 4,000 | 655.46 |
1988-08-08 | 722 | 722 | 722 | 722 | 1,000 | 656.36 |
1988-08-06 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
1988-08-03 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
1988-08-02 | 724 | 725 | 724 | 725 | 3,000 | 659.09 |
1988-08-01 | 725 | 725 | 724 | 724 | 2,000 | 658.18 |
1988-07-30 | 725 | 725 | 720 | 724 | 8,000 | 658.18 |
1988-07-29 | 725 | 726 | 725 | 726 | 6,000 | 660 |
1988-07-28 | 725 | 735 | 725 | 732 | 4,000 | 665.46 |
1988-07-27 | 725 | 726 | 725 | 726 | 9,000 | 660 |
1988-07-26 | 740 | 740 | 740 | 740 | 2,000 | 672.73 |
1988-07-25 | 750 | 750 | 750 | 750 | 4,000 | 681.82 |
1988-07-23 | 750 | 760 | 750 | 760 | 10,000 | 690.91 |
1988-07-22 | 775 | 775 | 750 | 750 | 7,000 | 681.82 |
1988-07-21 | 779 | 780 | 779 | 780 | 4,000 | 709.09 |
1988-07-20 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
1988-07-19 | 790 | 795 | 770 | 770 | 12,000 | 700 |
1988-07-18 | 790 | 804 | 790 | 790 | 9,000 | 718.18 |
1988-07-15 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
1988-07-14 | 805 | 805 | 781 | 781 | 20,000 | 710 |
1988-07-13 | 810 | 810 | 809 | 809 | 7,000 | 735.46 |
1988-07-12 | 810 | 812 | 810 | 810 | 11,000 | 736.36 |
1988-07-11 | 810 | 810 | 805 | 805 | 6,000 | 731.82 |
1988-07-08 | 809 | 809 | 790 | 790 | 9,000 | 718.18 |
1988-07-07 | 815 | 815 | 805 | 805 | 20,000 | 731.82 |
1988-07-06 | 815 | 815 | 812 | 812 | 4,000 | 738.18 |
1988-07-05 | 832 | 832 | 812 | 812 | 12,000 | 738.18 |
1988-07-04 | 812 | 833 | 812 | 833 | 6,000 | 757.27 |
1988-07-02 | 813 | 830 | 811 | 811 | 10,000 | 737.27 |
1988-07-01 | 820 | 822 | 810 | 810 | 10,000 | 736.36 |
1988-06-30 | 831 | 831 | 815 | 815 | 5,000 | 740.91 |
1988-06-29 | 830 | 830 | 830 | 830 | 4,000 | 754.55 |
1988-06-28 | 849 | 849 | 809 | 809 | 10,000 | 735.46 |
1988-06-27 | 860 | 860 | 850 | 850 | 19,000 | 772.73 |
1988-06-25 | 860 | 860 | 851 | 851 | 18,000 | 773.64 |
1988-06-24 | 860 | 870 | 855 | 860 | 24,000 | 781.82 |
1988-06-23 | 852 | 873 | 852 | 855 | 22,000 | 777.27 |
1988-06-22 | 883 | 890 | 851 | 851 | 62,000 | 773.64 |
1988-06-21 | 889 | 893 | 881 | 885 | 66,000 | 804.55 |
1988-06-20 | 880 | 900 | 875 | 899 | 135,000 | 817.27 |
1988-06-17 | 880 | 888 | 870 | 870 | 146,000 | 790.91 |
1988-06-16 | 851 | 855 | 845 | 850 | 70,000 | 772.73 |
1988-06-15 | 825 | 840 | 820 | 835 | 102,000 | 759.09 |
1988-06-14 | 820 | 820 | 809 | 815 | 48,000 | 740.91 |
1988-06-13 | 810 | 810 | 810 | 810 | 14,000 | 736.36 |
1988-06-10 | 805 | 805 | 780 | 790 | 20,000 | 718.18 |
1988-06-09 | 818 | 818 | 805 | 805 | 2,000 | 731.82 |
1988-06-08 | 819 | 820 | 808 | 808 | 6,000 | 734.55 |
1988-06-06 | 835 | 835 | 810 | 810 | 48,000 | 736.36 |
1988-06-04 | 805 | 810 | 805 | 810 | 17,000 | 736.36 |
1988-06-03 | 805 | 805 | 790 | 790 | 7,000 | 718.18 |
1988-06-02 | 801 | 810 | 801 | 809 | 13,000 | 735.46 |
1988-06-01 | 820 | 828 | 805 | 805 | 32,000 | 731.82 |
1988-05-31 | 780 | 820 | 780 | 820 | 25,000 | 745.46 |
1988-05-30 | 769 | 785 | 769 | 785 | 3,000 | 713.64 |
1988-05-28 | 786 | 790 | 765 | 765 | 15,000 | 695.46 |
1988-05-27 | 770 | 785 | 770 | 783 | 10,000 | 711.82 |
1988-05-26 | 765 | 765 | 765 | 765 | 4,000 | 695.46 |
1988-05-25 | 775 | 775 | 760 | 765 | 12,000 | 695.46 |
1988-05-24 | 773 | 773 | 765 | 770 | 4,000 | 700 |
1988-05-23 | 781 | 781 | 774 | 774 | 10,000 | 703.64 |
1988-05-20 | 756 | 770 | 756 | 765 | 7,000 | 695.46 |
1988-05-19 | 770 | 780 | 755 | 755 | 24,000 | 686.36 |
1988-05-18 | 774 | 775 | 770 | 775 | 5,000 | 704.55 |
1988-05-17 | 775 | 775 | 775 | 775 | 1,000 | 704.55 |
1988-05-16 | 770 | 776 | 770 | 775 | 4,000 | 704.55 |
1988-05-12 | 756 | 756 | 755 | 755 | 3,000 | 686.36 |
1988-05-10 | 770 | 770 | 751 | 751 | 2,000 | 682.73 |
1988-05-09 | 781 | 781 | 772 | 772 | 8,000 | 701.82 |
1988-05-07 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
1988-05-06 | 790 | 790 | 790 | 790 | 6,000 | 718.18 |
1988-05-02 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
1988-04-30 | 760 | 760 | 760 | 760 | 10,000 | 690.91 |
1988-04-28 | 759 | 770 | 759 | 770 | 3,000 | 700 |
1988-04-26 | 755 | 760 | 755 | 760 | 7,000 | 690.91 |
1988-04-25 | 745 | 745 | 745 | 745 | 5,000 | 677.27 |
1988-04-23 | 755 | 755 | 755 | 755 | 3,000 | 686.36 |
1988-04-21 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
1988-04-19 | 750 | 755 | 750 | 755 | 2,000 | 686.36 |
1988-04-15 | 740 | 740 | 740 | 740 | 1,000 | 672.73 |
1988-04-11 | 765 | 765 | 765 | 765 | 1,000 | 695.46 |
1988-04-02 | 726 | 726 | 726 | 726 | 3,000 | 660 |
1988-03-31 | 736 | 736 | 736 | 736 | 3,000 | 669.09 |
1988-03-29 | 736 | 736 | 736 | 736 | 1,000 | 669.09 |
1988-03-28 | 716 | 736 | 716 | 736 | 5,000 | 669.09 |
1988-03-26 | 710 | 710 | 710 | 710 | 9,000 | 645.46 |
1988-03-25 | 740 | 740 | 740 | 740 | 2,000 | 672.73 |
1988-03-24 | 750 | 750 | 720 | 720 | 11,000 | 654.55 |
1988-03-23 | 750 | 755 | 750 | 755 | 8,000 | 686.36 |
1988-03-22 | 769 | 769 | 769 | 769 | 3,000 | 699.09 |
1988-03-18 | 770 | 771 | 759 | 759 | 19,000 | 690 |
1988-03-17 | 785 | 785 | 764 | 769 | 11,000 | 699.09 |
1988-03-16 | 755 | 765 | 755 | 755 | 29,000 | 686.36 |
1988-03-15 | 740 | 755 | 739 | 755 | 23,000 | 686.36 |
1988-03-14 | 721 | 721 | 720 | 720 | 2,000 | 654.55 |
1988-03-11 | 722 | 722 | 700 | 700 | 8,000 | 636.36 |
1988-03-09 | 741 | 741 | 733 | 733 | 11,000 | 666.36 |
1988-03-08 | 760 | 760 | 750 | 750 | 4,000 | 681.82 |
1988-03-07 | 749 | 750 | 749 | 750 | 11,000 | 681.82 |
1988-03-05 | 738 | 738 | 734 | 734 | 5,000 | 667.27 |
1988-03-04 | 735 | 735 | 735 | 735 | 6,000 | 668.18 |
1988-03-02 | 712 | 712 | 712 | 712 | 1,000 | 647.27 |
1988-02-29 | 698 | 698 | 698 | 698 | 2,000 | 634.55 |
1988-02-25 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
1988-02-24 | 696 | 696 | 695 | 695 | 2,000 | 631.82 |
1988-02-23 | 696 | 701 | 696 | 700 | 4,000 | 636.36 |
1988-02-22 | 700 | 703 | 695 | 695 | 3,000 | 631.82 |
1988-02-19 | 705 | 705 | 695 | 695 | 4,000 | 631.82 |
1988-02-18 | 705 | 705 | 705 | 705 | 1,000 | 640.91 |
1988-02-15 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
1988-02-12 | 710 | 711 | 710 | 711 | 4,000 | 646.36 |
1988-02-05 | 691 | 691 | 691 | 691 | 1,000 | 628.18 |
1988-02-04 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
1988-02-03 | 705 | 705 | 690 | 690 | 10,000 | 627.27 |
1988-02-02 | 706 | 706 | 706 | 706 | 1,000 | 641.82 |
1988-02-01 | 720 | 720 | 710 | 710 | 3,000 | 645.46 |
1988-01-30 | 740 | 740 | 720 | 720 | 9,000 | 654.55 |
1988-01-29 | 740 | 740 | 740 | 740 | 4,000 | 672.73 |
1988-01-28 | 733 | 734 | 730 | 730 | 12,000 | 663.64 |
1988-01-26 | 700 | 700 | 695 | 695 | 7,000 | 631.82 |
1988-01-21 | 665 | 665 | 664 | 664 | 2,000 | 603.64 |
1988-01-19 | 670 | 670 | 665 | 665 | 2,000 | 604.55 |
1988-01-14 | 664 | 664 | 664 | 664 | 4,000 | 603.64 |
1988-01-12 | 671 | 671 | 671 | 671 | 1,000 | 610 |
1988-01-08 | 671 | 671 | 671 | 671 | 1,000 | 610 |
1988-01-07 | 660 | 665 | 660 | 665 | 4,000 | 604.55 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株