4097 高圧ガス工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	643	643	625	640	31,000	640
1994-12-29	625	649	620	649	31,000	649
1994-12-28	646	650	645	645	78,000	645
1994-12-27	634	646	626	646	91,000	646
1994-12-26	645	645	625	634	92,000	634
1994-12-22	600	619	600	615	88,000	615
1994-12-21	600	600	600	600	14,000	600
1994-12-20	600	600	591	600	19,000	600
1994-12-19	596	610	596	609	28,000	609
1994-12-16	600	617	595	596	46,000	596
1994-12-15	598	600	584	600	44,000	600
1994-12-14	595	599	583	583	19,000	583
1994-12-13	611	611	585	600	48,000	600
1994-12-12	619	619	608	608	53,000	608
1994-12-09	607	609	607	609	19,000	609
1994-12-08	618	618	607	610	43,000	610
1994-12-07	625	625	602	618	18,000	618
1994-12-06	611	618	606	618	19,000	618
1994-12-05	612	630	612	616	64,000	616
1994-12-02	615	622	600	600	40,000	600
1994-12-01	603	616	600	600	55,000	600
1994-11-30	595	623	591	591	59,000	591
1994-11-29	580	585	575	575	58,000	575
1994-11-28	590	590	570	570	155,000	570
1994-11-25	586	598	570	570	174,000	570
1994-11-24	616	616	596	596	107,000	596
1994-11-22	633	633	626	626	37,000	626
1994-11-21	634	634	633	633	12,000	633
1994-11-18	644	645	633	633	7,000	633
1994-11-17	645	645	634	634	23,000	634
1994-11-16	641	644	632	635	22,000	635
1994-11-15	644	644	631	631	13,000	631
1994-11-14	650	650	630	630	45,000	630
1994-11-11	636	640	626	640	45,000	640
1994-11-10	633	634	626	626	50,000	626
1994-11-09	650	670	627	658	64,000	658
1994-11-08	649	650	640	650	40,000	650
1994-11-07	650	656	646	650	24,000	650
1994-11-04	666	666	650	660	39,000	660
1994-11-02	656	656	646	646	61,000	646
1994-11-01	668	668	651	651	26,000	651
1994-10-31	660	668	658	663	30,000	663
1994-10-28	662	663	658	660	34,000	660
1994-10-27	666	671	666	668	43,000	668
1994-10-26	690	690	665	665	16,000	665
1994-10-25	666	685	666	671	27,000	671
1994-10-24	670	676	660	676	32,000	676
1994-10-21	678	685	666	670	26,000	670
1994-10-20	705	705	678	688	37,000	688
1994-10-19	706	715	690	690	27,000	690
1994-10-18	729	729	704	720	23,000	720
1994-10-17	727	727	710	720	28,000	720
1994-10-14	724	730	704	730	133,000	730
1994-10-13	695	725	694	720	167,000	720
1994-10-12	693	694	665	693	54,000	693
1994-10-11	684	696	679	692	45,000	692
1994-10-07	659	695	659	694	107,000	694
1994-10-06	651	670	637	669	92,000	669
1994-10-05	632	659	631	657	48,000	657
1994-10-04	648	648	631	631	30,000	631
1994-10-03	639	649	631	649	17,000	649
1994-09-30	650	659	631	659	42,000	659
1994-09-29	625	660	625	660	49,000	660
1994-09-28	630	630	626	626	35,000	626
1994-09-27	647	647	625	640	37,000	640
1994-09-26	658	660	651	660	47,000	660
1994-09-22	640	659	639	657	58,000	657
1994-09-21	627	640	626	640	70,000	640
1994-09-20	620	624	611	620	353,000	620
1994-09-19	630	630	620	620	77,000	620
1994-09-16	660	663	630	640	74,000	640
1994-09-14	670	671	663	663	43,000	663
1994-09-13	698	698	670	674	46,000	674
1994-09-12	690	702	680	702	31,000	702
1994-09-09	680	690	680	680	38,000	680
1994-09-08	666	685	664	678	51,000	678
1994-09-07	681	681	663	663	79,000	663
1994-09-06	696	703	680	680	44,000	680
1994-09-05	685	700	681	693	49,000	693
1994-09-02	685	691	681	681	68,000	681
1994-09-01	695	709	685	685	121,000	685
1994-08-31	691	705	690	690	92,000	690
1994-08-30	704	704	690	690	84,000	690
1994-08-29	719	719	700	701	54,000	701
1994-08-26	712	720	705	710	33,000	710
1994-08-25	729	742	710	720	58,000	720
1994-08-24	700	730	700	730	48,000	730
1994-08-23	691	710	690	710	59,000	710
1994-08-22	719	719	690	690	96,000	690
1994-08-19	723	723	712	718	88,000	718
1994-08-18	731	740	725	725	65,000	725
1994-08-17	729	730	723	727	65,000	727
1994-08-16	724	733	724	725	37,000	725
1994-08-15	723	732	723	724	32,000	724
1994-08-12	736	744	724	724	55,000	724
1994-08-11	724	727	722	726	52,000	726
1994-08-10	731	739	730	734	53,000	734
1994-08-09	730	740	730	731	39,000	731
1994-08-08	746	750	727	730	83,000	730
1994-08-05	752	760	745	746	76,000	746
1994-08-04	742	767	742	761	122,000	761
1994-08-03	735	749	735	738	76,000	738
1994-08-02	735	750	735	735	71,000	735
1994-08-01	726	750	726	736	87,000	736
1994-07-29	752	757	735	735	146,000	735
1994-07-28	752	756	730	750	235,000	750
1994-07-27	759	780	758	762	367,000	762
1994-07-26	731	759	725	750	221,000	750
1994-07-25	753	763	730	735	233,000	735
1994-07-22	786	795	773	773	182,000	773
1994-07-21	802	810	783	791	339,000	791
1994-07-20	829	830	810	810	514,000	810
1994-07-19	793	831	783	819	1,326,000	819
1994-07-18	788	794	780	794	176,000	794
1994-07-15	795	800	785	785	527,000	785
1994-07-14	805	827	783	795	1,808,000	795
1994-07-13	750	820	750	795	3,392,000	795
1994-07-12	745	755	727	730	1,593,000	730
1994-07-11	720	737	715	737	1,353,000	737
1994-07-08	700	718	699	710	908,000	710
1994-07-07	660	695	660	681	198,000	681
1994-07-06	659	659	650	650	51,000	650
1994-07-05	671	673	657	657	32,000	657
1994-07-04	667	670	662	670	23,000	670
1994-07-01	660	660	650	651	50,000	651
1994-06-30	647	660	640	652	24,000	652
1994-06-29	661	661	642	661	25,000	661
1994-06-28	652	659	650	652	49,000	652
1994-06-27	675	675	648	650	52,000	650
1994-06-24	665	675	660	665	74,000	665
1994-06-23	651	670	651	655	55,000	655
1994-06-22	655	655	647	655	94,000	655
1994-06-21	680	685	665	665	89,000	665
1994-06-20	696	696	686	690	78,000	690
1994-06-17	680	695	680	695	101,000	695
1994-06-16	690	690	684	684	99,000	684
1994-06-15	695	695	685	690	150,000	690
1994-06-14	685	697	685	685	292,000	685
1994-06-13	675	684	673	684	197,000	684
1994-06-10	651	670	651	669	211,000	669
1994-06-09	640	656	640	656	83,000	656
1994-06-08	636	650	636	643	63,000	643
1994-06-07	636	640	636	640	28,000	640
1994-06-06	640	642	639	641	19,000	641
1994-06-03	652	654	640	640	27,000	640
1994-06-02	665	665	650	650	99,000	650
1994-06-01	650	660	650	660	93,000	660
1994-05-31	655	655	647	647	46,000	647
1994-05-30	655	664	652	655	57,000	655
1994-05-27	649	649	635	648	47,000	648
1994-05-26	639	640	630	633	22,000	633
1994-05-25	626	635	626	635	28,000	635
1994-05-24	621	632	621	632	33,000	632
1994-05-23	630	632	615	632	49,000	632
1994-05-20	634	635	630	632	12,000	632
1994-05-19	632	633	630	633	24,000	633
1994-05-18	635	638	630	630	37,000	630
1994-05-17	635	640	631	640	13,000	640
1994-05-16	644	645	636	643	15,000	643
1994-05-13	643	643	638	642	12,000	642
1994-05-12	640	644	637	644	26,000	644
1994-05-11	644	644	630	636	33,000	636
1994-05-10	640	645	631	645	25,000	645
1994-05-09	632	650	630	650	19,000	650
1994-05-06	642	642	630	630	10,000	630
1994-05-02	632	635	632	632	5,000	632
1994-04-28	645	647	630	631	21,000	631
1994-04-27	640	640	630	635	22,000	635
1994-04-26	663	663	640	640	47,000	640
1994-04-25	669	669	660	665	40,000	665
1994-04-22	650	669	644	669	86,000	669
1994-04-21	642	644	640	640	23,000	640
1994-04-20	649	649	642	642	43,000	642
1994-04-19	650	650	642	648	77,000	648
1994-04-18	659	669	658	659	36,000	659
1994-04-15	648	660	645	645	36,000	645
1994-04-14	656	657	642	642	26,000	642
1994-04-13	647	654	642	654	41,000	654
1994-04-12	661	661	645	646	36,000	646
1994-04-11	656	670	651	651	36,000	651
1994-04-08	645	684	642	670	315,000	670
1994-04-07	645	646	641	641	43,000	641
1994-04-06	630	647	630	641	60,000	641
1994-04-05	621	628	615	628	46,000	628
1994-04-04	629	629	618	618	40,000	618
1994-04-01	621	633	620	630	99,000	630
1994-03-31	629	630	621	621	69,000	621
1994-03-30	630	632	626	630	45,000	630
1994-03-29	656	660	635	640	69,000	640
1994-03-28	654	670	653	655	154,000	655
1994-03-25	728	739	725	733	311,000	666.36
1994-03-24	730	734	717	730	185,000	663.64
1994-03-23	730	730	715	725	40,000	659.09
1994-03-22	745	745	710	735	119,000	668.18
1994-03-18	760	769	755	755	201,000	686.36
1994-03-17	760	780	751	751	765,000	682.73
1994-03-16	700	766	700	750	964,000	681.82
1994-03-15	695	695	680	690	88,000	627.27
1994-03-14	685	690	678	690	102,000	627.27
1994-03-11	680	686	675	675	100,000	613.64
1994-03-10	683	684	676	676	67,000	614.55
1994-03-09	684	684	676	684	25,000	621.82
1994-03-08	680	687	675	685	44,000	622.73
1994-03-07	688	688	680	688	57,000	625.46
1994-03-04	688	698	681	682	156,000	620
1994-03-03	681	688	681	688	66,000	625.46
1994-03-02	700	701	686	690	111,000	627.27
1994-03-01	695	704	692	700	66,000	636.36
1994-02-28	692	695	686	686	86,000	623.64
1994-02-25	705	705	688	695	118,000	631.82
1994-02-24	692	713	692	713	265,000	648.18
1994-02-23	662	685	660	682	252,000	620
1994-02-22	650	668	650	658	98,000	598.18
1994-02-21	635	645	635	645	27,000	586.36
1994-02-18	632	644	632	633	51,000	575.46
1994-02-17	650	655	630	630	54,000	572.73
1994-02-16	630	650	630	650	76,000	590.91
1994-02-15	640	640	610	630	71,000	572.73
1994-02-14	653	653	643	644	86,000	585.46
1994-02-10	645	655	645	653	81,000	593.64
1994-02-09	660	665	646	646	69,000	587.27
1994-02-08	667	670	658	658	141,000	598.18
1994-02-07	650	665	641	659	431,000	599.09
1994-02-04	615	625	610	620	51,000	563.64
1994-02-03	630	630	601	604	93,000	549.09
1994-02-02	605	625	598	625	165,000	568.18
1994-02-01	640	640	611	615	72,000	559.09
1994-01-31	610	635	605	630	130,000	572.73
1994-01-28	575	580	565	580	45,000	527.27
1994-01-27	580	580	570	580	27,000	527.27
1994-01-26	565	589	565	589	82,000	535.46
1994-01-25	550	580	550	580	30,000	527.27
1994-01-24	546	561	546	561	44,000	510
1994-01-21	591	596	590	595	20,000	540.91
1994-01-20	610	610	590	590	38,000	536.36
1994-01-19	594	605	590	605	74,000	550
1994-01-18	580	592	580	590	43,000	536.36
1994-01-17	592	595	580	590	61,000	536.36
1994-01-14	569	595	569	590	55,000	536.36
1994-01-13	595	598	577	579	77,000	526.36
1994-01-12	560	588	560	588	83,000	534.55
1994-01-11	565	574	560	560	87,000	509.09
1994-01-10	548	565	543	555	61,000	504.55
1994-01-07	526	538	521	538	51,000	489.09
1994-01-06	555	555	545	545	48,000	495.46
1994-01-05	528	550	528	550	24,000	500
1994-01-04	525	528	520	520	8,000	472.73

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