4097 高圧ガス工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	514	515	509	515	30,000	468.18
1993-12-29	518	518	508	509	82,000	462.73
1993-12-28	511	514	505	508	100,000	461.82
1993-12-27	535	535	520	522	63,000	474.55
1993-12-24	525	525	511	525	82,000	477.27
1993-12-22	513	529	513	525	24,000	477.27
1993-12-21	527	527	511	511	57,000	464.55
1993-12-20	550	554	530	530	44,000	481.82
1993-12-17	550	550	545	550	83,000	500
1993-12-16	545	550	523	540	111,000	490.91
1993-12-15	524	535	520	535	27,000	486.36
1993-12-14	538	540	512	512	52,000	465.46
1993-12-13	540	540	533	535	52,000	486.36
1993-12-10	510	540	510	537	43,000	488.18
1993-12-09	521	529	520	520	11,000	472.73
1993-12-08	506	506	505	505	5,000	459.09
1993-12-07	511	520	500	500	13,000	454.55
1993-12-06	538	538	525	526	18,000	478.18
1993-12-03	533	533	521	521	54,000	473.64
1993-12-02	540	575	533	533	101,000	484.55
1993-12-01	490	493	490	493	16,000	448.18
1993-11-30	470	476	470	475	58,000	431.82
1993-11-29	490	490	462	470	124,000	427.27
1993-11-26	520	520	500	500	149,000	454.55
1993-11-25	512	520	510	510	58,000	463.64
1993-11-24	520	522	510	512	73,000	465.46
1993-11-22	559	559	525	525	78,000	477.27
1993-11-19	549	554	549	549	14,000	499.09
1993-11-18	540	555	540	550	10,000	500
1993-11-17	550	556	548	548	13,000	498.18
1993-11-16	530	538	530	538	13,000	489.09
1993-11-15	570	570	530	530	40,000	481.82
1993-11-12	551	561	551	560	58,000	509.09
1993-11-11	514	528	514	528	56,000	480
1993-11-10	510	530	510	530	38,000	481.82
1993-11-09	555	555	525	530	61,000	481.82
1993-11-08	560	560	540	545	36,000	495.46
1993-11-05	571	571	560	560	86,000	509.09
1993-11-04	621	621	595	595	66,000	540.91
1993-11-02	625	625	611	611	17,000	555.46
1993-11-01	615	615	614	614	10,000	558.18
1993-10-29	620	625	614	615	30,000	559.09
1993-10-28	621	625	621	625	29,000	568.18
1993-10-27	630	630	614	621	107,000	564.55
1993-10-26	660	660	610	610	87,000	554.55
1993-10-25	665	675	665	665	45,000	604.55
1993-10-22	666	670	665	670	19,000	609.09
1993-10-21	670	675	665	665	49,000	604.55
1993-10-20	671	671	670	670	15,000	609.09
1993-10-19	675	680	670	670	14,000	609.09
1993-10-18	680	680	680	680	17,000	618.18
1993-10-15	688	689	680	684	58,000	621.82
1993-10-14	690	690	687	690	13,000	627.27
1993-10-13	705	705	687	687	13,000	624.55
1993-10-12	730	730	697	697	23,000	633.64
1993-10-08	700	700	697	700	10,000	636.36
1993-10-07	707	707	700	700	9,000	636.36
1993-10-06	697	708	697	707	14,000	642.73
1993-10-05	702	703	692	694	44,000	630.91
1993-10-04	710	710	702	702	7,000	638.18
1993-10-01	706	710	706	710	17,000	645.46
1993-09-30	706	706	701	706	16,000	641.82
1993-09-29	704	705	700	705	23,000	640.91
1993-09-28	701	714	701	714	18,000	649.09
1993-09-27	700	710	700	701	25,000	637.27
1993-09-24	726	729	708	710	39,000	645.46
1993-09-22	730	730	706	706	30,000	641.82
1993-09-21	730	740	729	730	39,000	663.64
1993-09-20	731	731	730	730	21,000	663.64
1993-09-17	733	737	730	730	18,000	663.64
1993-09-16	740	740	735	735	5,000	668.18
1993-09-14	750	750	744	744	13,000	676.36
1993-09-13	759	759	748	750	50,000	681.82
1993-09-10	730	749	730	749	25,000	680.91
1993-09-09	740	740	731	731	15,000	664.55
1993-09-08	740	740	731	740	53,000	672.73
1993-09-07	740	745	735	740	245,000	672.73
1993-09-06	740	742	735	742	80,000	674.55
1993-09-03	748	750	740	740	152,000	672.73
1993-09-02	758	759	750	750	81,000	681.82
1993-09-01	770	770	759	760	149,000	690.91
1993-08-31	778	778	768	770	57,000	700
1993-08-30	780	780	760	780	29,000	709.09
1993-08-27	786	790	770	775	170,000	704.55
1993-08-26	762	787	762	776	38,000	705.46
1993-08-25	765	765	759	765	26,000	695.46
1993-08-24	768	785	765	770	15,000	700
1993-08-23	796	796	772	775	38,000	704.55
1993-08-20	787	787	774	777	14,000	706.36
1993-08-19	800	800	770	777	31,000	706.36
1993-08-18	805	805	787	790	136,000	718.18
1993-08-17	770	810	770	809	205,000	735.46
1993-08-16	761	761	750	751	27,000	682.73
1993-08-13	760	762	758	761	18,000	691.82
1993-08-12	768	773	758	765	36,000	695.46
1993-08-11	733	738	731	738	87,000	670.91
1993-08-10	736	736	733	735	14,000	668.18
1993-08-09	730	742	727	731	22,000	664.55
1993-08-06	730	739	727	727	57,000	660.91
1993-08-05	751	751	740	740	28,000	672.73
1993-08-04	749	750	747	747	13,000	679.09
1993-08-03	751	760	750	750	38,000	681.82
1993-08-02	772	772	750	750	33,000	681.82
1993-07-30	779	779	752	752	36,000	683.64
1993-07-29	750	778	750	778	55,000	707.27
1993-07-28	750	758	750	753	20,000	684.55
1993-07-27	750	760	750	760	25,000	690.91
1993-07-26	760	760	743	744	42,000	676.36
1993-07-23	768	769	759	760	48,000	690.91
1993-07-22	769	773	768	768	23,000	698.18
1993-07-21	768	775	768	770	34,000	700
1993-07-20	771	776	768	769	25,000	699.09
1993-07-19	794	794	781	781	61,000	710
1993-07-16	800	805	786	805	59,000	731.82
1993-07-15	790	808	790	799	100,000	726.36
1993-07-14	797	800	791	799	86,000	726.36
1993-07-13	788	799	778	798	61,000	725.46
1993-07-12	788	788	774	775	44,000	704.55
1993-07-09	770	790	770	774	90,000	703.64
1993-07-08	783	794	771	771	89,000	700.91
1993-07-07	775	795	775	795	180,000	722.73
1993-07-06	781	790	776	780	100,000	709.09
1993-07-05	789	799	785	785	105,000	713.64
1993-07-02	790	805	785	799	249,000	726.36
1993-07-01	769	788	769	785	277,000	713.64
1993-06-30	780	810	775	776	362,000	705.46
1993-06-29	826	849	780	790	1,245,000	718.18
1993-06-28	798	826	791	817	1,031,000	742.73
1993-06-25	706	760	706	760	264,000	690.91
1993-06-24	700	705	691	691	16,000	628.18
1993-06-23	700	705	678	678	44,000	616.36
1993-06-22	672	690	672	690	79,000	627.27
1993-06-21	701	701	670	670	110,000	609.09
1993-06-18	730	730	718	725	68,000	659.09
1993-06-17	730	730	700	720	60,000	654.55
1993-06-16	709	737	700	735	150,000	668.18
1993-06-15	785	785	731	749	155,000	680.91
1993-06-14	794	794	775	775	325,000	704.55
1993-06-11	750	780	750	774	459,000	703.64
1993-06-10	736	736	702	707	67,000	642.73
1993-06-08	735	750	735	735	105,000	668.18
1993-06-07	745	750	735	735	53,000	668.18
1993-06-04	758	759	741	744	143,000	676.36
1993-06-03	714	768	710	758	474,000	689.09
1993-06-02	705	710	697	710	112,000	645.46
1993-06-01	708	708	685	685	111,000	622.73
1993-05-31	710	710	698	701	127,000	637.27
1993-05-28	700	710	692	710	270,000	645.46
1993-05-27	680	690	675	686	290,000	623.64
1993-05-26	655	670	655	670	119,000	609.09
1993-05-25	650	660	641	655	78,000	595.46
1993-05-24	651	651	645	649	65,000	590
1993-05-21	640	647	640	641	58,000	582.73
1993-05-20	640	640	631	631	27,000	573.64
1993-05-19	642	642	630	635	26,000	577.27
1993-05-18	643	645	639	642	82,000	583.64
1993-05-17	643	647	641	646	13,000	587.27
1993-05-14	655	658	642	643	67,000	584.55
1993-05-13	652	660	650	655	110,000	595.46
1993-05-12	667	667	650	652	185,000	592.73
1993-05-11	665	670	650	657	276,000	597.27
1993-05-10	645	664	640	655	338,000	595.46
1993-05-07	615	640	615	635	147,000	577.27
1993-05-06	625	625	611	615	99,000	559.09
1993-04-30	605	615	605	615	91,000	559.09
1993-04-28	605	605	597	597	104,000	542.73
1993-04-27	590	599	580	595	66,000	540.91
1993-04-26	595	597	590	593	34,000	539.09
1993-04-23	583	583	574	580	32,000	527.27
1993-04-22	600	600	588	588	32,000	534.55
1993-04-21	596	603	591	592	46,000	538.18
1993-04-20	615	615	600	600	87,000	545.46
1993-04-19	621	621	610	611	82,000	555.46
1993-04-16	629	635	611	611	387,000	555.46
1993-04-15	593	616	592	611	255,000	555.46
1993-04-14	586	598	586	592	62,000	538.18
1993-04-13	580	595	570	595	83,000	540.91
1993-04-12	598	598	570	575	52,000	522.73
1993-04-09	574	594	574	588	37,000	534.55
1993-04-08	590	590	571	571	28,000	519.09
1993-04-07	588	600	580	590	92,000	536.36
1993-04-06	585	590	579	580	59,000	527.27
1993-04-05	600	600	583	585	83,000	531.82
1993-04-02	600	626	595	600	333,000	545.46
1993-04-01	550	595	550	594	169,000	540
1993-03-31	561	565	551	552	40,000	501.82
1993-03-30	570	570	551	560	46,000	509.09
1993-03-29	555	575	555	569	96,000	517.27
1993-03-26	541	555	540	555	109,000	504.55
1993-03-25	545	545	540	540	23,000	490.91
1993-03-24	545	545	540	544	23,000	494.55
1993-03-23	544	550	539	545	81,000	495.46
1993-03-22	535	535	535	535	14,000	486.36
1993-03-19	540	545	530	530	37,000	481.82
1993-03-18	550	550	538	540	69,000	490.91
1993-03-17	525	530	525	530	30,000	481.82
1993-03-16	520	529	516	523	60,000	475.46
1993-03-15	510	519	507	519	81,000	471.82
1993-03-12	510	510	504	510	59,000	463.64
1993-03-11	490	499	490	499	39,000	453.64
1993-03-10	505	505	495	495	41,000	450
1993-03-09	520	520	501	501	143,000	455.46
1993-03-08	482	510	482	510	43,000	463.64
1993-03-05	490	490	481	481	18,000	437.27
1993-03-04	491	495	491	491	9,000	446.36
1993-03-03	500	510	500	500	12,000	454.55
1993-03-02	492	500	491	500	8,000	454.55
1993-03-01	504	504	491	491	20,000	446.36
1993-02-26	510	510	503	504	29,000	458.18
1993-02-25	502	505	500	501	37,000	455.46
1993-02-24	509	510	502	502	29,000	456.36
1993-02-23	509	520	509	509	10,000	462.73
1993-02-22	509	520	509	509	12,000	462.73
1993-02-19	530	530	528	529	6,000	480.91
1993-02-18	540	550	531	540	36,000	490.91
1993-02-17	530	540	526	526	12,000	478.18
1993-02-16	568	568	544	545	99,000	495.46
1993-02-15	525	560	525	560	119,000	509.09
1993-02-12	531	531	521	521	29,000	473.64
1993-02-10	510	510	506	506	9,000	460
1993-02-09	522	522	502	502	7,000	456.36
1993-02-08	511	525	507	525	25,000	477.27
1993-02-05	502	515	502	507	26,000	460.91
1993-02-04	502	515	501	501	37,000	455.46
1993-02-03	510	515	501	501	51,000	455.46
1993-02-02	510	515	502	510	12,000	463.64
1993-02-01	510	510	500	501	10,000	455.46
1993-01-29	502	520	501	510	11,000	463.64
1993-01-28	480	488	480	488	17,000	443.64
1993-01-27	480	480	475	478	26,000	434.55
1993-01-26	490	490	480	480	26,000	436.36
1993-01-25	485	485	480	481	16,000	437.27
1993-01-22	486	486	481	486	6,000	441.82
1993-01-21	495	495	481	485	12,000	440.91
1993-01-20	500	500	500	500	5,000	454.55
1993-01-19	495	500	495	495	21,000	450
1993-01-18	495	495	495	495	17,000	450
1993-01-14	501	501	500	500	25,000	454.55
1993-01-13	517	518	501	501	23,000	455.46
1993-01-12	540	540	516	516	21,000	469.09
1993-01-11	519	520	516	516	13,000	469.09
1993-01-08	522	522	516	519	20,000	471.82
1993-01-07	521	525	521	522	9,000	474.55
1993-01-06	520	520	520	520	23,000	472.73
1993-01-05	523	523	520	520	17,000	472.73
1993-01-04	538	538	521	525	9,000	477.27

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