4097 高圧ガス工業(株) の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	736	750	736	750	18,000	681.82
1991-12-27	738	750	731	731	18,000	664.55
1991-12-26	746	746	730	730	17,000	663.64
1991-12-25	730	736	730	736	13,000	669.09
1991-12-24	760	760	730	730	11,000	663.64
1991-12-20	765	765	765	765	2,000	695.46
1991-12-19	788	788	778	778	3,000	707.27
1991-12-18	816	816	800	800	11,000	727.27
1991-12-17	820	840	816	830	29,000	754.55
1991-12-16	820	820	810	815	7,000	740.91
1991-12-13	790	810	790	810	38,000	736.36
1991-12-11	730	731	730	730	7,000	663.64
1991-12-10	733	733	720	720	14,000	654.55
1991-12-09	740	741	730	730	7,000	663.64
1991-12-05	742	742	735	740	14,000	672.73
1991-12-04	730	740	730	740	18,000	672.73
1991-11-28	791	791	780	780	5,000	709.09
1991-11-27	783	800	783	800	4,000	727.27
1991-11-25	773	773	773	773	2,000	702.73
1991-11-22	781	781	772	772	5,000	701.82
1991-11-21	780	780	771	780	11,000	709.09
1991-11-20	790	790	773	780	7,000	709.09
1991-11-19	810	810	790	790	9,000	718.18
1991-11-13	870	870	870	870	1,000	790.91
1991-11-12	880	880	870	870	13,000	790.91
1991-11-11	850	850	850	850	2,000	772.73
1991-11-08	845	845	840	840	3,000	763.64
1991-11-07	860	860	850	855	10,000	777.27
1991-11-06	860	860	855	855	3,000	777.27
1991-11-05	876	889	876	887	14,000	806.36
1991-11-01	872	875	872	874	10,000	794.55
1991-10-31	875	875	870	870	11,000	790.91
1991-10-30	869	880	869	873	12,000	793.64
1991-10-29	861	872	861	870	19,000	790.91
1991-10-28	870	870	860	861	31,000	782.73
1991-10-25	888	888	865	870	15,000	790.91
1991-10-24	900	900	890	890	28,000	809.09
1991-10-23	902	910	891	910	23,000	827.27
1991-10-22	901	930	891	922	28,000	838.18
1991-10-21	879	900	876	900	16,000	818.18
1991-10-18	850	850	850	850	2,000	772.73
1991-10-17	880	880	860	860	23,000	781.82
1991-10-16	825	855	825	855	73,000	777.27
1991-10-15	825	830	825	830	19,000	754.55
1991-10-14	859	859	830	840	28,000	763.64
1991-10-11	854	864	849	849	11,000	771.82
1991-10-09	880	880	851	851	10,000	773.64
1991-10-08	890	890	881	890	30,000	809.09
1991-10-07	917	917	900	900	8,000	818.18
1991-10-04	900	929	900	917	168,000	833.64
1991-10-03	880	890	870	890	30,000	809.09
1991-10-02	889	890	871	880	98,000	800
1991-10-01	825	890	825	890	59,000	809.09
1991-09-30	829	835	815	825	35,000	750
1991-09-27	796	829	791	829	43,000	753.64
1991-09-26	799	799	780	780	11,000	709.09
1991-09-25	800	800	789	800	47,000	727.27
1991-09-24	800	800	800	800	42,000	727.27
1991-09-20	820	820	790	820	69,000	745.46
1991-09-19	800	822	790	820	116,000	745.46
1991-09-18	770	780	750	780	23,000	709.09
1991-09-17	750	760	750	760	18,000	690.91
1991-09-13	712	730	711	720	62,000	654.55
1991-09-12	710	711	710	711	38,000	646.36
1991-09-11	710	710	700	710	27,000	645.46
1991-09-10	711	711	710	710	13,000	645.46
1991-09-09	720	720	711	711	17,000	646.36
1991-09-06	726	730	711	730	18,000	663.64
1991-09-05	710	725	710	725	10,000	659.09
1991-09-04	695	708	691	705	8,000	640.91
1991-09-03	680	695	680	691	12,000	628.18
1991-09-02	661	681	661	681	7,000	619.09
1991-08-30	660	660	660	660	2,000	600
1991-08-29	659	659	659	659	1,000	599.09
1991-08-28	660	660	650	650	8,000	590.91
1991-08-26	710	710	703	703	11,000	639.09
1991-08-23	710	710	710	710	5,000	645.46
1991-08-21	650	661	650	654	29,000	594.55
1991-08-20	650	654	625	650	51,000	590.91
1991-08-19	680	680	645	650	20,000	590.91
1991-08-16	702	710	690	690	25,000	627.27
1991-08-13	720	720	680	680	26,000	618.18
1991-08-12	720	720	710	710	6,000	645.46
1991-08-09	730	732	720	720	10,000	654.55
1991-08-08	745	745	730	730	12,000	663.64
1991-08-07	750	750	731	740	7,000	672.73
1991-08-06	769	769	750	750	17,000	681.82
1991-08-05	780	780	769	769	7,000	699.09
1991-08-02	797	797	779	779	12,000	708.18
1991-08-01	800	800	790	800	32,000	727.27
1991-07-30	750	770	750	770	16,000	700
1991-07-29	726	731	726	731	2,000	664.55
1991-07-26	730	730	720	725	23,000	659.09
1991-07-25	725	730	725	730	35,000	663.64
1991-07-24	730	730	720	727	25,000	660.91
1991-07-23	733	733	730	730	30,000	663.64
1991-07-22	750	750	744	744	6,000	676.36
1991-07-19	750	755	750	750	24,000	681.82
1991-07-18	770	770	755	760	60,000	690.91
1991-07-17	765	770	760	769	28,000	699.09
1991-07-16	755	765	755	765	61,000	695.46
1991-07-15	760	761	750	752	34,000	683.64
1991-07-12	750	750	740	740	47,000	672.73
1991-07-11	727	740	726	730	66,000	663.64
1991-07-10	711	731	711	731	24,000	664.55
1991-07-09	681	691	654	691	65,000	628.18
1991-07-08	721	721	671	671	18,000	610
1991-07-05	745	746	720	721	27,000	655.46
1991-07-04	775	775	741	741	18,000	673.64
1991-07-03	800	800	775	775	37,000	704.55
1991-07-02	804	805	800	801	24,000	728.18
1991-07-01	799	803	792	800	27,000	727.27
1991-06-28	780	781	778	779	26,000	708.18
1991-06-27	786	796	780	780	15,000	709.09
1991-06-26	803	803	800	800	23,000	727.27
1991-06-25	780	790	766	766	36,000	696.36
1991-06-24	810	810	791	791	20,000	719.09
1991-06-21	825	827	821	826	9,000	750.91
1991-06-20	821	821	820	820	29,000	745.46
1991-06-19	830	830	820	820	12,000	745.46
1991-06-18	870	872	850	850	21,000	772.73
1991-06-17	860	865	855	865	21,000	786.36
1991-06-14	841	852	840	851	33,000	773.64
1991-06-13	835	836	825	835	18,000	759.09
1991-06-12	855	855	835	835	16,000	759.09
1991-06-11	820	836	820	835	14,000	759.09
1991-06-10	840	840	825	826	16,000	750.91
1991-06-07	840	841	831	840	22,000	763.64
1991-06-06	859	859	841	850	18,000	772.73
1991-06-05	880	880	870	870	2,000	790.91
1991-06-04	882	882	880	880	25,000	800
1991-06-03	881	890	881	881	18,000	800.91
1991-05-31	861	890	860	881	42,000	800.91
1991-05-30	850	860	850	860	27,000	781.82
1991-05-29	860	860	860	860	11,000	781.82
1991-05-28	875	875	865	865	11,000	786.36
1991-05-27	895	895	875	875	15,000	795.46
1991-05-24	895	895	861	895	25,000	813.64
1991-05-23	880	898	870	895	13,000	813.64
1991-05-22	885	900	885	900	12,000	818.18
1991-05-21	890	890	875	880	32,000	800
1991-05-20	900	900	890	890	18,000	809.09
1991-05-17	888	900	888	900	28,000	818.18
1991-05-16	914	914	893	898	27,000	816.36
1991-05-15	915	915	905	915	22,000	831.82
1991-05-14	930	934	920	920	35,000	836.36
1991-05-13	950	950	935	936	33,000	850.91
1991-05-10	941	945	940	942	36,000	856.36
1991-05-09	935	941	935	936	24,000	850.91
1991-05-08	941	948	941	941	16,000	855.46
1991-05-07	941	950	941	950	16,000	863.64
1991-05-02	955	955	949	950	58,000	863.64
1991-05-01	931	961	931	955	44,000	868.18
1991-04-30	932	940	932	934	12,000	849.09
1991-04-26	951	952	931	931	54,000	846.36
1991-04-25	970	976	935	940	57,000	854.55
1991-04-24	976	976	960	962	38,000	874.55
1991-04-23	990	990	970	980	37,000	890.91
1991-04-22	983	990	981	981	54,000	891.82
1991-04-19	990	1,010	980	980	46,000	890.91
1991-04-18	1,020	1,020	999	1,010	47,000	918.18
1991-04-17	1,010	1,030	1,010	1,010	77,000	918.18
1991-04-16	1,050	1,060	985	985	157,000	895.46
1991-04-15	1,050	1,100	1,030	1,040	317,000	945.46
1991-04-12	981	1,050	980	1,050	379,000	954.55
1991-04-11	955	985	950	971	80,000	882.73
1991-04-10	940	965	932	965	44,000	877.27
1991-04-09	950	950	933	936	43,000	850.91
1991-04-08	936	943	936	941	64,000	855.46
1991-04-05	970	970	952	955	9,000	868.18
1991-04-04	970	980	970	980	10,000	890.91
1991-04-03	950	990	950	990	35,000	900
1991-04-02	938	950	938	950	11,000	863.64
1991-04-01	970	970	930	930	30,000	845.46
1991-03-29	980	980	960	962	16,000	874.55
1991-03-28	980	980	960	971	33,000	882.73
1991-03-27	1,010	1,010	980	980	28,000	890.91
1991-03-26	1,030	1,030	1,000	1,000	49,000	909.09
1991-03-25	1,020	1,050	1,000	1,000	46,000	909.09
1991-03-22	1,030	1,050	1,020	1,020	55,000	927.27
1991-03-20	1,030	1,040	1,010	1,030	138,000	936.36
1991-03-19	1,020	1,090	1,000	1,060	385,000	963.64
1991-03-18	1,020	1,020	1,000	1,000	193,000	909.09
1991-03-15	960	1,010	960	972	534,000	883.64
1991-03-14	915	959	915	950	243,000	863.64
1991-03-13	900	920	900	915	26,000	831.82
1991-03-12	910	920	905	910	54,000	827.27
1991-03-11	900	910	900	901	28,000	819.09
1991-03-08	880	890	880	880	23,000	800
1991-03-07	880	880	870	880	28,000	800
1991-03-06	895	895	871	885	18,000	804.55
1991-03-05	888	890	873	885	42,000	804.55
1991-03-04	900	900	899	899	4,000	817.27
1991-03-01	916	920	910	910	56,000	827.27
1991-02-28	900	910	899	910	128,000	827.27
1991-02-27	890	900	890	890	44,000	809.09
1991-02-26	895	900	890	900	86,000	818.18
1991-02-25	880	880	869	875	46,000	795.46
1991-02-22	890	905	885	890	51,000	809.09
1991-02-21	920	920	888	900	42,000	818.18
1991-02-20	931	940	920	920	91,000	836.36
1991-02-19	940	964	921	921	199,000	837.27
1991-02-18	910	920	910	920	162,000	836.36
1991-02-15	875	875	846	850	85,000	772.73
1991-02-14	855	890	855	879	142,000	799.09
1991-02-13	830	841	822	835	97,000	759.09
1991-02-12	815	828	815	828	137,000	752.73
1991-02-08	800	810	785	785	119,000	713.64
1991-02-07	716	751	712	750	138,000	681.82
1991-02-06	697	721	697	706	73,000	641.82
1991-02-05	658	680	658	676	46,000	614.55
1991-02-04	621	648	621	648	21,000	589.09
1991-02-01	630	630	620	620	15,000	563.64
1991-01-31	650	650	631	631	53,000	573.64
1991-01-30	626	640	620	640	41,000	581.82
1991-01-29	634	634	625	626	19,000	569.09
1991-01-28	641	641	628	628	28,000	570.91
1991-01-25	630	635	630	635	15,000	577.27
1991-01-24	633	635	620	628	43,000	570.91
1991-01-23	670	670	635	635	20,000	577.27
1991-01-22	700	700	685	685	15,000	622.73
1991-01-21	700	705	698	700	17,000	636.36
1991-01-18	716	716	705	710	56,000	645.46
1991-01-17	699	706	680	706	47,000	641.82
1991-01-16	701	701	700	700	22,000	636.36
1991-01-14	730	740	720	740	33,000	672.73
1991-01-11	700	720	700	720	17,000	654.55
1991-01-10	702	709	700	706	19,000	641.82
1991-01-09	705	705	698	702	16,000	638.18
1991-01-08	705	710	705	705	23,000	640.91
1991-01-07	725	725	705	705	12,000	640.91
1991-01-04	727	727	715	715	16,000	650

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