4097 高圧ガス工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-287657657657652,000695.46
1990-12-2776977575575537,000686.36
1990-12-2570971070571022,000645.46
1990-12-2171272171272027,000654.55
1990-12-2078578574174123,000673.64
1990-12-1977578577578227,000710.91
1990-12-1878079077577537,000704.55
1990-12-178208208208201,000745.46
1990-12-1483083081781733,000742.73
1990-12-1383083581781736,000742.73
1990-12-1282982981581534,000740.91
1990-12-1179479979079926,000726.36
1990-12-1078079078079055,000718.18
1990-12-0773076073075063,000681.82
1990-12-0671171170570512,000640.91
1990-12-0571071070070222,000638.18
1990-12-0474174270070033,000636.36
1990-12-0373874073874062,000672.73
1990-11-3071071671071020,000645.46
1990-11-2977077072574015,000672.73
1990-11-2877178077077928,000708.18
1990-11-2780080077177123,000700.91
1990-11-2680681079979915,000726.36
1990-11-2278779678579648,000723.64
1990-11-2182982978678616,000714.55
1990-11-2083984083083015,000754.55
1990-11-1984184184084015,000763.64
1990-11-1684084082983128,000755.46
1990-11-1490390387988038,000800
1990-11-1387090087090034,000818.18
1990-11-0890090088088016,000800
1990-11-0794094093093024,000845.46
1990-11-0697198194995044,000863.64
1990-11-059761,00097698161,000891.82
1990-11-0296197595097561,000886.36
1990-11-011,0301,030958958110,000870.91
1990-10-319701,0309701,010168,000918.18
1990-10-3095096595096537,000877.27
1990-10-2993094593094022,000854.55
1990-10-2697097094594653,000860
1990-10-2594098094097060,000881.82
1990-10-2493094092093090,000845.46
1990-10-1983883882883070,000754.55
1990-10-1879581078578845,000716.36
1990-10-1777679077678520,000713.64
1990-10-1678979077978546,000713.64
1990-10-1578079077579022,000718.18
1990-10-1280080077077029,000700
1990-10-1183683679079015,000718.18
1990-10-0983084682083619,000760
1990-10-0881082081082019,000745.46
1990-10-0577180077080012,000727.27
1990-10-0477078076077121,000700.91
1990-10-0378078078078017,000709.09
1990-10-0275177073574543,000677.27
1990-09-2688388587087056,000790.91
1990-09-258818818808816,000800.91
1990-09-2188088088088042,000800
1990-09-2094095091592038,000836.36
1990-09-1995895993593573,000850
1990-09-181,0001,0009809804,000890.91
1990-09-179911,0009901,0009,000909.09
1990-09-141,0101,01099099018,000900
1990-09-131,0201,0501,0101,02028,000927.27
1990-09-129711,0209701,01036,000918.18
1990-09-1196196195695636,000869.09
1990-09-1094095094095016,000863.64
1990-09-0795996092592551,000840.91
1990-09-0696096094995929,000871.82
1990-09-0598998995095056,000863.64
1990-09-041,0201,02098199020,000900
1990-09-031,0201,0301,0001,03033,000936.36
1990-08-3197097096097038,000881.82
1990-08-3095096195095553,000868.18
1990-08-2997097595095045,000863.64
1990-08-2895597095195574,000868.18
1990-08-2792995092993528,000850
1990-08-24910921900910110,000827.27
1990-08-221,0001,00095897040,000881.82
1990-08-211,0301,0301,0101,01030,000918.18
1990-08-201,0101,0201,0001,02044,000927.27
1990-08-171,0501,0601,0001,02029,000927.27
1990-08-161,1101,1101,0901,09041,000990.91
1990-08-151,0601,0901,0601,09065,000990.91
1990-08-141,0301,0501,0001,00097,000909.09
1990-08-131,1201,1201,0501,05058,000954.55
1990-08-101,1601,1801,0901,10049,0001,000
1990-08-091,1401,2201,1401,16071,0001,054.55
1990-08-081,1001,1201,1001,12037,0001,018.18
1990-08-071,0601,1301,0601,08069,000981.82
1990-08-061,1601,1901,1501,18041,0001,072.73
1990-08-031,2701,2701,2101,23050,0001,118.18
1990-08-021,2901,2901,2501,25036,0001,136.36
1990-08-011,3001,3001,2701,30044,0001,181.82
1990-07-311,3001,3101,2801,28029,0001,163.64
1990-07-301,3001,3001,2801,28022,0001,163.64
1990-07-271,2801,2801,2601,26025,0001,145.45
1990-07-261,3401,3401,2601,30036,0001,181.82
1990-07-251,3001,3201,3001,30021,0001,181.82
1990-07-241,2901,2901,2601,28060,0001,163.64
1990-07-231,3201,3201,3001,31026,0001,190.91
1990-07-201,3601,3601,3001,320116,0001,200
1990-07-191,3601,3801,3501,35038,0001,227.27
1990-07-181,3801,3901,3501,36039,0001,236.36
1990-07-171,3701,4001,3701,400116,0001,272.73
1990-07-161,3301,3801,3301,360157,0001,236.36
1990-07-131,3001,3201,2901,31079,0001,190.91
1990-07-121,3001,3001,2601,28054,0001,163.64
1990-07-111,2701,2901,2501,29031,0001,172.73
1990-07-101,2701,2701,2501,26059,0001,145.45
1990-07-091,3001,3001,2501,25043,0001,136.36
1990-07-061,3601,3601,3001,30041,0001,181.82
1990-07-051,3401,3701,3201,360100,0001,236.36
1990-07-041,2801,3201,2801,32076,0001,200
1990-07-031,2901,2901,2601,27039,0001,154.55
1990-07-021,2701,2801,2701,27010,0001,154.55
1990-06-291,2501,2801,2501,25037,0001,136.36
1990-06-281,2401,2501,2301,23052,0001,118.18
1990-06-271,2201,2301,2001,22064,0001,109.09
1990-06-261,1901,2301,1901,23040,0001,118.18
1990-06-251,2301,2301,2101,21030,0001,100
1990-06-221,2401,2401,2001,24027,0001,127.27
1990-06-211,2701,2701,2501,25039,0001,136.36
1990-06-201,2601,2801,2501,25045,0001,136.36
1990-06-191,3001,3001,2601,27039,0001,154.55
1990-06-181,3201,3301,3001,30020,0001,181.82
1990-06-151,3201,3401,3001,33059,0001,209.09
1990-06-141,3301,3501,3001,34057,0001,218.18
1990-06-131,3401,3601,3301,33047,0001,209.09
1990-06-121,3801,3801,3301,33076,0001,209.09
1990-06-111,3601,3801,3501,37028,0001,245.45
1990-06-081,3801,3801,3601,36068,0001,236.36
1990-06-071,3801,3901,3701,38057,0001,254.55
1990-06-061,3901,4001,3501,40045,0001,272.73
1990-06-051,3701,4001,3601,37055,0001,245.45
1990-06-041,3901,4001,3801,38040,0001,254.55
1990-06-011,3901,4001,3501,40052,0001,272.73
1990-05-311,3301,3901,3301,38096,0001,254.55
1990-05-301,3601,3801,3401,35074,0001,227.27
1990-05-291,3801,3901,3501,36045,0001,236.36
1990-05-281,3801,4101,3301,36094,0001,236.36
1990-05-251,4301,4301,3801,40044,0001,272.73
1990-05-241,4601,4701,4001,41068,0001,281.82
1990-05-231,4301,4601,4301,44091,0001,309.09
1990-05-221,4001,4201,3901,42084,0001,290.91
1990-05-211,4001,4101,3601,36047,0001,236.36
1990-05-181,4001,4201,3801,410127,0001,281.82
1990-05-171,4601,5001,4101,430122,0001,300
1990-05-161,5301,5501,4501,500186,0001,363.64
1990-05-151,4601,5801,4501,520489,0001,381.82
1990-05-141,3501,4401,3501,430190,0001,300
1990-05-111,3101,3501,3101,330116,0001,209.09
1990-05-101,3001,3501,3001,330144,0001,209.09
1990-05-091,2501,3201,2501,280224,0001,163.64
1990-05-081,2101,2501,1901,240189,0001,127.27
1990-05-071,1401,1901,1301,170106,0001,063.64
1990-05-021,0801,1201,0801,12042,0001,018.18
1990-05-011,0801,1001,0701,07051,000972.73
1990-04-271,0801,1201,0801,08057,000981.82
1990-04-261,0601,0601,0401,05049,000954.55
1990-04-251,0501,0901,0401,04063,000945.46
1990-04-241,0601,0701,0201,05040,000954.55
1990-04-231,1201,1201,0701,07016,000972.73
1990-04-201,1201,1301,0901,10069,0001,000
1990-04-191,0601,1001,0501,09068,000990.91
1990-04-181,0901,0901,0501,05021,000954.55
1990-04-171,0901,1301,0801,08024,000981.82
1990-04-161,1201,1201,0801,09049,000990.91
1990-04-131,1001,1401,1001,13033,0001,027.27
1990-04-121,1901,1901,1001,14096,0001,036.36
1990-04-111,1901,2201,1701,190143,0001,081.82
1990-04-101,0701,2401,0701,170283,0001,063.64
1990-04-0688588588588562,000804.55
1990-04-041,0301,050949950147,000863.64
1990-04-031,0701,1309901,010273,000918.18
1990-04-021,1601,1601,0101,060271,000963.64
1990-03-301,2301,2301,1601,160134,0001,054.55
1990-03-291,3901,3901,2901,290114,0001,172.73
1990-03-281,4601,4701,4001,420286,0001,290.91
1990-03-271,3001,4001,3001,400187,0001,272.73
1990-03-261,1201,1801,1001,180197,0001,072.73
1990-03-231,0701,1209781,000503,000909.09
1990-03-221,0901,0901,0901,090132,000990.91
1990-03-201,2901,2901,2901,29046,0001,172.73
1990-03-161,9201,9201,8001,80028,0001,636.36
1990-03-151,9501,9501,9001,90019,0001,727.27
1990-03-141,9802,0101,9501,96069,0001,781.82
1990-03-132,0602,0602,0002,0005,0001,818.18
1990-03-122,1002,1002,0502,06080,0001,872.73
1990-03-092,1002,1402,0702,070123,0001,881.82
1990-03-081,9402,0501,9202,050106,0001,863.64
1990-03-072,0002,0001,9601,97047,0001,790.91
1990-03-062,0402,1001,9901,990143,0001,809.09
1990-03-052,1002,1001,9802,000212,0001,818.18
1990-03-022,1402,1702,0702,100112,0001,909.09
1990-03-012,1902,2002,1002,10080,0001,909.09
1990-02-282,1102,2002,1002,160152,0001,963.64
1990-02-272,0002,1402,0002,090194,0001,900
1990-02-262,2002,2001,9601,98039,0001,800
1990-02-232,2202,2302,1602,20065,0002,000
1990-02-222,1602,2502,1602,22077,0002,018.18
1990-02-212,2702,3002,2002,200226,0002,000
1990-02-202,0702,2802,0702,270224,0002,063.64
1990-02-192,1402,1402,0602,10036,0001,909.09
1990-02-162,1202,1602,1002,12074,0001,927.27
1990-02-152,0902,1402,0602,13068,0001,936.36
1990-02-142,1002,1002,0702,07064,0001,881.82
1990-02-132,1202,1402,0502,06042,0001,872.73
1990-02-092,1102,1602,0502,160111,0001,963.64
1990-02-082,1302,1402,0902,09047,0001,900
1990-02-072,2602,2602,1402,15084,0001,954.55
1990-02-062,1402,2602,1302,260188,0002,054.55
1990-02-052,1502,1602,0502,080203,0001,890.91
1990-02-022,2302,2302,1402,160140,0001,963.64
1990-02-012,2402,2502,2002,24083,0002,036.36
1990-01-312,2402,3202,2202,230138,0002,027.27
1990-01-302,2602,2802,2202,240117,0002,036.36
1990-01-292,2302,2802,1802,270276,0002,063.64
1990-01-262,4902,4902,3102,310186,0002,100
1990-01-252,3802,5402,3402,450490,0002,227.27
1990-01-242,5902,5902,4102,410952,0002,190.91
1990-01-232,4502,6102,4302,5501,550,0002,318.18
1990-01-222,2902,4102,2602,3701,499,0002,154.55
1990-01-192,2002,3402,2002,2701,029,0002,063.64
1990-01-181,9802,1401,9502,120566,0001,927.27
1990-01-171,9601,9801,9301,950150,0001,772.73
1990-01-161,9602,0201,9601,960224,0001,781.82
1990-01-121,9402,0501,9202,030781,0001,845.45
1990-01-111,8501,9501,8301,900275,0001,727.27
1990-01-101,8401,8501,8101,850103,0001,681.82
1990-01-091,8501,8701,8001,820142,0001,654.55
1990-01-081,9101,9201,8001,84091,0001,672.73
1990-01-051,9801,9901,8801,900489,0001,727.27
1990-01-041,8801,9501,8601,950463,0001,772.73

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