4097 高圧ガス工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	540	540	539	540	21,000	490.91
1992-12-29	526	540	526	540	18,000	490.91
1992-12-28	550	550	526	526	36,000	478.18
1992-12-25	537	537	521	521	41,000	473.64
1992-12-24	532	537	531	531	24,000	482.73
1992-12-22	532	539	532	534	22,000	485.46
1992-12-21	549	549	539	540	7,000	490.91
1992-12-18	526	544	526	531	29,000	482.73
1992-12-17	550	553	535	535	12,000	486.36
1992-12-16	536	554	536	540	11,000	490.91
1992-12-15	540	540	536	536	13,000	487.27
1992-12-14	559	559	550	550	24,000	500
1992-12-11	540	543	540	543	17,000	493.64
1992-12-10	541	565	541	565	55,000	513.64
1992-12-09	536	541	536	540	18,000	490.91
1992-12-08	540	540	531	535	11,000	486.36
1992-12-07	549	555	544	550	7,000	500
1992-12-04	535	535	520	530	90,000	481.82
1992-12-03	560	564	542	542	75,000	492.73
1992-12-02	560	570	556	556	61,000	505.46
1992-12-01	570	585	560	570	113,000	518.18
1992-11-30	570	574	556	574	71,000	521.82
1992-11-27	564	570	555	567	105,000	515.46
1992-11-26	550	579	550	574	129,000	521.82
1992-11-25	525	545	525	544	63,000	494.55
1992-11-24	530	536	530	535	13,000	486.36
1992-11-20	515	530	507	526	124,000	478.18
1992-11-19	544	544	505	505	133,000	459.09
1992-11-18	514	535	506	534	150,000	485.46
1992-11-17	525	525	515	516	16,000	469.09
1992-11-16	551	551	526	530	19,000	481.82
1992-11-13	535	551	531	551	53,000	500.91
1992-11-12	550	554	540	545	76,000	495.46
1992-11-11	543	550	540	540	38,000	490.91
1992-11-10	530	545	530	533	33,000	484.55
1992-11-09	545	550	530	530	46,000	481.82
1992-11-06	536	578	536	575	129,000	522.73
1992-11-05	526	537	526	526	24,000	478.18
1992-11-04	523	533	523	533	32,000	484.55
1992-11-02	550	559	548	553	21,000	502.73
1992-10-30	566	570	555	555	28,000	504.55
1992-10-29	560	565	560	565	47,000	513.64
1992-10-28	565	567	560	565	37,000	513.64
1992-10-27	586	586	565	565	3,000	513.64
1992-10-26	594	594	589	589	12,000	535.46
1992-10-23	565	588	565	585	32,000	531.82
1992-10-22	560	560	557	557	8,000	506.36
1992-10-21	565	565	555	555	10,000	504.55
1992-10-20	560	560	555	555	23,000	504.55
1992-10-19	581	581	560	560	32,000	509.09
1992-10-16	595	600	585	585	19,000	531.82
1992-10-15	581	605	581	605	28,000	550
1992-10-14	593	605	593	593	34,000	539.09
1992-10-13	604	604	595	595	22,000	540.91
1992-10-12	610	610	600	605	41,000	550
1992-10-09	598	604	581	604	69,000	549.09
1992-10-08	596	604	590	590	95,000	536.36
1992-10-07	635	640	606	606	444,000	550.91
1992-10-06	545	625	545	625	348,000	568.18
1992-10-05	550	552	540	552	19,000	501.82
1992-10-02	537	537	530	530	3,000	481.82
1992-10-01	551	551	547	547	20,000	497.27
1992-09-30	561	570	550	550	30,000	500
1992-09-29	584	584	561	561	27,000	510
1992-09-28	589	594	580	590	78,000	536.36
1992-09-25	571	590	570	590	42,000	536.36
1992-09-24	562	570	562	565	31,000	513.64
1992-09-22	569	569	561	565	18,000	513.64
1992-09-21	554	570	554	555	25,000	504.55
1992-09-18	560	562	550	552	39,000	501.82
1992-09-17	565	570	560	565	36,000	513.64
1992-09-16	591	591	565	570	29,000	518.18
1992-09-14	600	605	590	597	49,000	542.73
1992-09-11	600	614	580	580	112,000	527.27
1992-09-10	560	610	560	595	245,000	540.91
1992-09-09	535	555	530	555	61,000	504.55
1992-09-08	540	540	530	535	57,000	486.36
1992-09-07	530	545	530	536	44,000	487.27
1992-09-04	540	556	540	540	63,000	490.91
1992-09-03	520	530	500	530	67,000	481.82
1992-09-02	535	535	520	520	80,000	472.73
1992-09-01	535	555	532	535	78,000	486.36
1992-08-31	540	545	520	530	182,000	481.82
1992-08-28	530	561	530	530	167,000	481.82
1992-08-27	480	540	480	540	175,000	490.91
1992-08-26	485	485	479	480	59,000	436.36
1992-08-25	490	490	480	490	71,000	445.46
1992-08-24	475	515	470	490	139,000	445.46
1992-08-21	435	470	435	470	111,000	427.27
1992-08-20	420	435	410	435	76,000	395.46
1992-08-19	420	420	419	420	7,000	381.82
1992-08-18	430	430	420	420	3,000	381.82
1992-08-17	415	430	415	430	12,000	390.91
1992-08-14	382	415	382	415	17,000	377.27
1992-08-13	381	383	381	382	7,000	347.27
1992-08-12	410	410	380	380	63,000	345.46
1992-08-11	420	420	395	400	82,000	363.64
1992-08-10	450	450	430	430	76,000	390.91
1992-08-07	488	488	470	470	34,000	427.27
1992-08-06	483	490	483	488	11,000	443.64
1992-08-05	498	498	482	482	17,000	438.18
1992-08-04	490	495	490	493	9,000	448.18
1992-08-03	501	501	495	495	23,000	450
1992-07-31	500	502	499	500	29,000	454.55
1992-07-30	495	500	494	500	24,000	454.55
1992-07-29	520	520	491	495	34,000	450
1992-07-28	506	514	500	500	17,000	454.55
1992-07-27	546	546	514	514	30,000	467.27
1992-07-24	516	516	506	516	12,000	469.09
1992-07-23	500	506	490	506	25,000	460
1992-07-22	522	522	495	495	46,000	450
1992-07-21	512	522	502	522	33,000	474.55
1992-07-20	550	550	522	522	16,000	474.55
1992-07-17	560	560	550	550	33,000	500
1992-07-16	560	565	560	561	17,000	510
1992-07-15	578	578	570	570	35,000	518.18
1992-07-14	580	580	580	580	3,000	527.27
1992-07-13	580	580	575	576	54,000	523.64
1992-07-10	587	588	576	576	58,000	523.64
1992-07-09	591	596	585	586	35,000	532.73
1992-07-08	599	600	595	595	8,000	540.91
1992-07-07	610	610	600	600	24,000	545.46
1992-07-06	610	615	610	611	24,000	555.46
1992-07-03	610	610	600	610	12,000	554.55
1992-07-02	582	620	582	620	41,000	563.64
1992-07-01	570	580	555	580	28,000	527.27
1992-06-30	570	580	570	575	13,000	522.73
1992-06-29	593	593	570	570	21,000	518.18
1992-06-26	600	600	580	585	37,000	531.82
1992-06-25	570	574	565	574	17,000	521.82
1992-06-24	585	585	575	575	16,000	522.73
1992-06-23	596	605	596	605	8,000	550
1992-06-22	624	624	595	595	4,000	540.91
1992-06-19	595	614	595	614	17,000	558.18
1992-06-18	574	595	569	595	22,000	540.91
1992-06-17	650	650	600	600	35,000	545.46
1992-06-16	654	655	651	651	27,000	591.82
1992-06-15	685	685	675	675	4,000	613.64
1992-06-12	704	704	675	675	39,000	613.64
1992-06-11	685	685	685	685	2,000	622.73
1992-06-10	674	692	674	675	7,000	613.64
1992-06-09	631	675	631	675	25,000	613.64
1992-06-08	660	660	650	650	13,000	590.91
1992-06-05	685	685	675	675	33,000	613.64
1992-06-04	695	695	695	695	5,000	631.82
1992-06-03	708	708	695	695	15,000	631.82
1992-06-02	725	729	710	718	35,000	652.73
1992-06-01	730	730	715	715	30,000	650
1992-05-29	675	720	675	720	43,000	654.55
1992-05-28	680	687	675	685	28,000	622.73
1992-05-27	708	708	686	687	88,000	624.55
1992-05-26	720	720	701	718	54,000	652.73
1992-05-25	727	727	710	710	53,000	645.46
1992-05-22	741	741	711	730	92,000	663.64
1992-05-21	750	750	735	745	104,000	677.27
1992-05-20	739	759	711	753	201,000	684.55
1992-05-19	748	779	731	736	777,000	669.09
1992-05-18	676	738	676	731	465,000	664.55
1992-05-15	675	680	654	656	196,000	596.36
1992-05-14	620	690	620	683	279,000	620.91
1992-05-13	618	618	601	610	37,000	554.55
1992-05-12	630	630	620	620	73,000	563.64
1992-05-11	586	600	585	600	55,000	545.46
1992-05-08	563	569	555	565	30,000	513.64
1992-05-07	541	570	537	569	67,000	517.27
1992-05-06	517	540	517	540	65,000	490.91
1992-05-01	500	520	500	511	37,000	464.55
1992-04-30	500	500	495	500	51,000	454.55
1992-04-28	508	508	495	495	55,000	450
1992-04-27	509	509	508	508	29,000	461.82
1992-04-24	500	503	495	495	39,000	450
1992-04-23	485	495	485	490	31,000	445.46
1992-04-22	491	495	480	485	40,000	440.91
1992-04-21	510	510	496	496	49,000	450.91
1992-04-20	540	540	520	520	16,000	472.73
1992-04-17	550	560	540	540	45,000	490.91
1992-04-16	540	551	531	541	52,000	491.82
1992-04-15	520	530	520	530	26,000	481.82
1992-04-14	505	505	481	500	45,000	454.55
1992-04-13	505	515	500	500	70,000	454.55
1992-04-10	458	485	458	485	45,000	440.91
1992-04-09	455	465	455	460	68,000	418.18
1992-04-08	500	500	499	499	8,000	453.64
1992-04-07	523	524	510	512	65,000	465.46
1992-04-06	516	529	511	523	40,000	475.46
1992-04-03	510	525	506	506	156,000	460
1992-03-31	650	661	650	650	19,000	590.91
1992-03-30	657	657	650	650	8,000	590.91
1992-03-27	677	677	677	677	2,000	615.46
1992-03-26	687	687	677	677	14,000	615.46
1992-03-25	701	701	680	680	9,000	618.18
1992-03-24	711	711	701	701	20,000	637.27
1992-03-23	701	716	701	710	25,000	645.46
1992-03-19	656	701	656	701	67,000	637.27
1992-03-18	670	675	651	651	58,000	591.82
1992-03-17	685	685	660	660	11,000	600
1992-03-16	710	710	685	685	16,000	622.73
1992-03-13	717	717	710	710	6,000	645.46
1992-03-12	705	718	700	717	48,000	651.82
1992-03-11	713	713	695	695	25,000	631.82
1992-03-10	709	709	705	705	6,000	640.91
1992-03-09	713	713	710	710	10,000	645.46
1992-03-06	730	730	710	715	21,000	650
1992-03-05	731	745	730	730	9,000	663.64
1992-03-04	721	721	720	720	15,000	654.55
1992-03-03	741	748	720	720	25,000	654.55
1992-03-02	750	751	738	738	10,000	670.91
1992-02-28	737	737	737	737	12,000	670
1992-02-27	744	750	737	737	22,000	670
1992-02-26	745	745	739	744	13,000	676.36
1992-02-25	731	731	731	731	8,000	664.55
1992-02-24	737	737	725	725	11,000	659.09
1992-02-21	723	740	723	740	18,000	672.73
1992-02-20	724	724	724	724	10,000	658.18
1992-02-19	726	726	725	726	18,000	660
1992-02-18	728	728	728	728	1,000	661.82
1992-02-17	732	738	730	732	29,000	665.46
1992-02-14	737	748	732	732	12,000	665.46
1992-02-13	732	745	732	745	36,000	677.27
1992-02-12	735	735	732	732	45,000	665.46
1992-02-10	732	735	732	735	5,000	668.18
1992-02-07	735	746	735	740	11,000	672.73
1992-02-06	730	735	730	735	15,000	668.18
1992-02-05	725	725	718	720	9,000	654.55
1992-02-04	715	730	715	730	26,000	663.64
1992-02-03	730	731	724	724	25,000	658.18
1992-01-31	692	720	691	720	76,000	654.55
1992-01-30	689	695	682	690	25,000	627.27
1992-01-29	690	701	685	690	51,000	627.27
1992-01-28	690	690	690	690	15,000	627.27
1992-01-27	700	700	700	700	6,000	636.36
1992-01-24	705	705	680	680	11,000	618.18
1992-01-23	695	700	695	695	30,000	631.82
1992-01-22	690	690	681	690	22,000	627.27
1992-01-21	695	695	690	690	26,000	627.27
1992-01-20	700	705	690	695	36,000	631.82
1992-01-17	700	700	700	700	26,000	636.36
1992-01-16	735	735	727	730	49,000	663.64
1992-01-14	735	735	735	735	14,000	668.18
1992-01-13	747	747	735	735	22,000	668.18
1992-01-10	737	737	737	737	1,000	670
1992-01-09	738	738	735	735	5,000	668.18
1992-01-08	756	756	754	754	3,000	685.46
1992-01-07	757	759	757	759	14,000	690
1992-01-06	752	757	752	756	10,000	687.27

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