4097 高圧ガス工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 647 | 647 | 638 | 638 | 15,000 | 638 |
| 1995-12-28 | 639 | 647 | 631 | 647 | 96,000 | 647 |
| 1995-12-27 | 640 | 640 | 628 | 635 | 53,000 | 635 |
| 1995-12-26 | 643 | 643 | 628 | 630 | 64,000 | 630 |
| 1995-12-25 | 631 | 633 | 628 | 628 | 46,000 | 628 |
| 1995-12-22 | 630 | 635 | 628 | 630 | 60,000 | 630 |
| 1995-12-21 | 630 | 630 | 627 | 628 | 52,000 | 628 |
| 1995-12-20 | 638 | 638 | 630 | 630 | 57,000 | 630 |
| 1995-12-19 | 630 | 638 | 621 | 628 | 69,000 | 628 |
| 1995-12-18 | 636 | 640 | 626 | 630 | 43,000 | 630 |
| 1995-12-15 | 641 | 644 | 636 | 636 | 109,000 | 636 |
| 1995-12-14 | 630 | 644 | 628 | 640 | 77,000 | 640 |
| 1995-12-13 | 654 | 654 | 628 | 628 | 88,000 | 628 |
| 1995-12-12 | 645 | 650 | 635 | 650 | 162,000 | 650 |
| 1995-12-11 | 638 | 638 | 625 | 635 | 63,000 | 635 |
| 1995-12-08 | 630 | 640 | 626 | 628 | 120,000 | 628 |
| 1995-12-07 | 645 | 649 | 624 | 649 | 276,000 | 649 |
| 1995-12-06 | 650 | 651 | 636 | 645 | 207,000 | 645 |
| 1995-12-05 | 660 | 671 | 640 | 660 | 940,000 | 660 |
| 1995-12-04 | 627 | 670 | 615 | 662 | 1,095,000 | 662 |
| 1995-12-01 | 590 | 634 | 590 | 630 | 307,000 | 630 |
| 1995-11-30 | 585 | 600 | 585 | 587 | 51,000 | 587 |
| 1995-11-29 | 601 | 601 | 581 | 582 | 84,000 | 582 |
| 1995-11-28 | 591 | 599 | 590 | 599 | 52,000 | 599 |
| 1995-11-27 | 589 | 600 | 583 | 590 | 75,000 | 590 |
| 1995-11-24 | 600 | 600 | 583 | 585 | 65,000 | 585 |
| 1995-11-22 | 616 | 616 | 595 | 605 | 148,000 | 605 |
| 1995-11-21 | 645 | 656 | 616 | 616 | 905,000 | 616 |
| 1995-11-20 | 608 | 645 | 604 | 645 | 1,328,000 | 645 |
| 1995-11-17 | 588 | 610 | 587 | 600 | 667,000 | 600 |
| 1995-11-16 | 554 | 580 | 554 | 580 | 53,000 | 580 |
| 1995-11-15 | 555 | 560 | 552 | 555 | 40,000 | 555 |
| 1995-11-14 | 550 | 556 | 550 | 554 | 68,000 | 554 |
| 1995-11-13 | 580 | 580 | 550 | 558 | 67,000 | 558 |
| 1995-11-10 | 552 | 560 | 545 | 550 | 85,000 | 550 |
| 1995-11-09 | 590 | 590 | 550 | 550 | 162,000 | 550 |
| 1995-11-08 | 578 | 590 | 573 | 580 | 406,000 | 580 |
| 1995-11-07 | 585 | 610 | 568 | 568 | 719,000 | 568 |
| 1995-11-06 | 545 | 587 | 542 | 570 | 271,000 | 570 |
| 1995-11-02 | 520 | 538 | 520 | 535 | 78,000 | 535 |
| 1995-11-01 | 511 | 513 | 511 | 513 | 5,000 | 513 |
| 1995-10-31 | 525 | 525 | 507 | 510 | 20,000 | 510 |
| 1995-10-30 | 516 | 516 | 506 | 508 | 9,000 | 508 |
| 1995-10-27 | 516 | 520 | 511 | 511 | 31,000 | 511 |
| 1995-10-26 | 520 | 525 | 517 | 517 | 21,000 | 517 |
| 1995-10-25 | 525 | 525 | 518 | 518 | 18,000 | 518 |
| 1995-10-24 | 520 | 525 | 518 | 525 | 12,000 | 525 |
| 1995-10-23 | 526 | 526 | 524 | 524 | 7,000 | 524 |
| 1995-10-20 | 521 | 528 | 521 | 526 | 14,000 | 526 |
| 1995-10-19 | 520 | 520 | 516 | 517 | 21,000 | 517 |
| 1995-10-18 | 518 | 520 | 516 | 516 | 20,000 | 516 |
| 1995-10-17 | 535 | 535 | 525 | 525 | 26,000 | 525 |
| 1995-10-16 | 518 | 528 | 518 | 528 | 18,000 | 528 |
| 1995-10-13 | 528 | 528 | 522 | 528 | 33,000 | 528 |
| 1995-10-12 | 538 | 538 | 528 | 528 | 42,000 | 528 |
| 1995-10-11 | 540 | 540 | 528 | 528 | 19,000 | 528 |
| 1995-10-09 | 538 | 538 | 528 | 538 | 11,000 | 538 |
| 1995-10-06 | 518 | 525 | 518 | 518 | 29,000 | 518 |
| 1995-10-05 | 515 | 523 | 515 | 523 | 25,000 | 523 |
| 1995-10-04 | 521 | 524 | 520 | 521 | 29,000 | 521 |
| 1995-10-03 | 521 | 522 | 521 | 522 | 13,000 | 522 |
| 1995-10-02 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1995-09-29 | 530 | 530 | 520 | 520 | 17,000 | 520 |
| 1995-09-28 | 525 | 525 | 521 | 522 | 11,000 | 522 |
| 1995-09-27 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1995-09-26 | 537 | 537 | 519 | 520 | 40,000 | 520 |
| 1995-09-25 | 519 | 520 | 518 | 520 | 10,000 | 520 |
| 1995-09-22 | 513 | 532 | 502 | 518 | 38,000 | 518 |
| 1995-09-21 | 521 | 523 | 521 | 523 | 26,000 | 523 |
| 1995-09-20 | 548 | 558 | 541 | 541 | 69,000 | 541 |
| 1995-09-19 | 550 | 551 | 547 | 548 | 38,000 | 548 |
| 1995-09-18 | 550 | 569 | 550 | 550 | 39,000 | 550 |
| 1995-09-14 | 565 | 570 | 550 | 570 | 67,000 | 570 |
| 1995-09-13 | 551 | 559 | 551 | 559 | 35,000 | 559 |
| 1995-09-12 | 560 | 560 | 550 | 550 | 56,000 | 550 |
| 1995-09-11 | 545 | 555 | 541 | 550 | 43,000 | 550 |
| 1995-09-08 | 555 | 555 | 535 | 535 | 78,000 | 535 |
| 1995-09-07 | 529 | 529 | 520 | 525 | 45,000 | 525 |
| 1995-09-06 | 534 | 540 | 528 | 528 | 76,000 | 528 |
| 1995-09-05 | 550 | 550 | 535 | 544 | 102,000 | 544 |
| 1995-09-04 | 556 | 560 | 540 | 540 | 71,000 | 540 |
| 1995-09-01 | 575 | 575 | 555 | 556 | 77,000 | 556 |
| 1995-08-31 | 588 | 588 | 571 | 575 | 45,000 | 575 |
| 1995-08-30 | 590 | 600 | 578 | 578 | 116,000 | 578 |
| 1995-08-29 | 571 | 616 | 570 | 578 | 381,000 | 578 |
| 1995-08-28 | 570 | 570 | 545 | 560 | 83,000 | 560 |
| 1995-08-25 | 570 | 580 | 555 | 560 | 51,000 | 560 |
| 1995-08-24 | 570 | 570 | 546 | 560 | 52,000 | 560 |
| 1995-08-23 | 585 | 585 | 560 | 574 | 71,000 | 574 |
| 1995-08-22 | 585 | 600 | 585 | 593 | 125,000 | 593 |
| 1995-08-21 | 600 | 609 | 580 | 581 | 157,000 | 581 |
| 1995-08-18 | 590 | 610 | 581 | 610 | 234,000 | 610 |
| 1995-08-17 | 602 | 640 | 580 | 580 | 751,000 | 580 |
| 1995-08-16 | 580 | 620 | 560 | 612 | 753,000 | 612 |
| 1995-08-15 | 504 | 553 | 504 | 550 | 475,000 | 550 |
| 1995-08-14 | 499 | 500 | 493 | 493 | 106,000 | 493 |
| 1995-08-11 | 484 | 484 | 475 | 480 | 31,000 | 480 |
| 1995-08-10 | 475 | 480 | 475 | 475 | 24,000 | 475 |
| 1995-08-09 | 473 | 473 | 473 | 473 | 35,000 | 473 |
| 1995-08-08 | 472 | 472 | 471 | 472 | 28,000 | 472 |
| 1995-08-07 | 488 | 488 | 472 | 472 | 34,000 | 472 |
| 1995-08-04 | 487 | 496 | 487 | 487 | 48,000 | 487 |
| 1995-08-03 | 485 | 495 | 485 | 485 | 100,000 | 485 |
| 1995-08-02 | 465 | 475 | 465 | 475 | 33,000 | 475 |
| 1995-08-01 | 460 | 461 | 451 | 460 | 57,000 | 460 |
| 1995-07-31 | 462 | 462 | 456 | 457 | 33,000 | 457 |
| 1995-07-28 | 470 | 470 | 461 | 462 | 34,000 | 462 |
| 1995-07-27 | 461 | 479 | 460 | 465 | 58,000 | 465 |
| 1995-07-26 | 461 | 463 | 453 | 458 | 26,000 | 458 |
| 1995-07-25 | 475 | 475 | 451 | 451 | 51,000 | 451 |
| 1995-07-24 | 465 | 472 | 465 | 470 | 24,000 | 470 |
| 1995-07-21 | 461 | 470 | 461 | 470 | 59,000 | 470 |
| 1995-07-20 | 453 | 462 | 453 | 460 | 39,000 | 460 |
| 1995-07-19 | 478 | 478 | 461 | 463 | 97,000 | 463 |
| 1995-07-18 | 501 | 503 | 478 | 478 | 132,000 | 478 |
| 1995-07-17 | 501 | 510 | 501 | 504 | 67,000 | 504 |
| 1995-07-14 | 509 | 510 | 501 | 507 | 74,000 | 507 |
| 1995-07-13 | 490 | 520 | 480 | 519 | 196,000 | 519 |
| 1995-07-12 | 461 | 495 | 461 | 490 | 227,000 | 490 |
| 1995-07-11 | 455 | 458 | 448 | 456 | 49,000 | 456 |
| 1995-07-10 | 468 | 468 | 450 | 455 | 93,000 | 455 |
| 1995-07-07 | 440 | 460 | 436 | 455 | 147,000 | 455 |
| 1995-07-06 | 421 | 430 | 421 | 430 | 41,000 | 430 |
| 1995-07-05 | 418 | 427 | 414 | 426 | 50,000 | 426 |
| 1995-07-04 | 410 | 414 | 410 | 414 | 34,000 | 414 |
| 1995-07-03 | 410 | 410 | 391 | 409 | 15,000 | 409 |
| 1995-06-30 | 410 | 414 | 410 | 414 | 9,000 | 414 |
| 1995-06-29 | 415 | 420 | 405 | 405 | 44,000 | 405 |
| 1995-06-28 | 415 | 415 | 406 | 406 | 39,000 | 406 |
| 1995-06-27 | 425 | 425 | 416 | 416 | 24,000 | 416 |
| 1995-06-26 | 428 | 428 | 425 | 425 | 103,000 | 425 |
| 1995-06-23 | 410 | 418 | 410 | 418 | 78,000 | 418 |
| 1995-06-22 | 405 | 409 | 402 | 409 | 58,000 | 409 |
| 1995-06-21 | 401 | 408 | 401 | 403 | 212,000 | 403 |
| 1995-06-20 | 417 | 417 | 405 | 405 | 14,000 | 405 |
| 1995-06-19 | 417 | 417 | 414 | 417 | 12,000 | 417 |
| 1995-06-16 | 410 | 412 | 405 | 412 | 38,000 | 412 |
| 1995-06-15 | 400 | 400 | 395 | 400 | 26,000 | 400 |
| 1995-06-14 | 385 | 402 | 385 | 400 | 43,000 | 400 |
| 1995-06-13 | 390 | 392 | 380 | 388 | 85,000 | 388 |
| 1995-06-12 | 435 | 435 | 398 | 400 | 84,000 | 400 |
| 1995-06-09 | 440 | 442 | 430 | 430 | 42,000 | 430 |
| 1995-06-08 | 443 | 443 | 437 | 438 | 14,000 | 438 |
| 1995-06-07 | 441 | 446 | 440 | 442 | 14,000 | 442 |
| 1995-06-06 | 446 | 448 | 446 | 446 | 18,000 | 446 |
| 1995-06-05 | 454 | 459 | 452 | 452 | 14,000 | 452 |
| 1995-06-02 | 445 | 452 | 445 | 452 | 28,000 | 452 |
| 1995-06-01 | 441 | 450 | 437 | 450 | 20,000 | 450 |
| 1995-05-31 | 459 | 459 | 435 | 436 | 20,000 | 436 |
| 1995-05-30 | 455 | 460 | 451 | 451 | 13,000 | 451 |
| 1995-05-29 | 451 | 455 | 450 | 455 | 20,000 | 455 |
| 1995-05-26 | 460 | 460 | 450 | 450 | 28,000 | 450 |
| 1995-05-25 | 466 | 470 | 455 | 455 | 54,000 | 455 |
| 1995-05-24 | 470 | 470 | 466 | 466 | 30,000 | 466 |
| 1995-05-23 | 470 | 474 | 470 | 470 | 16,000 | 470 |
| 1995-05-22 | 485 | 485 | 473 | 475 | 11,000 | 475 |
| 1995-05-19 | 485 | 485 | 482 | 485 | 18,000 | 485 |
| 1995-05-18 | 498 | 498 | 490 | 490 | 8,000 | 490 |
| 1995-05-17 | 487 | 488 | 487 | 488 | 2,000 | 488 |
| 1995-05-16 | 501 | 501 | 482 | 483 | 18,000 | 483 |
| 1995-05-15 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 1995-05-12 | 518 | 518 | 500 | 500 | 24,000 | 500 |
| 1995-05-11 | 509 | 522 | 500 | 500 | 14,000 | 500 |
| 1995-05-10 | 520 | 521 | 509 | 509 | 18,000 | 509 |
| 1995-05-09 | 522 | 525 | 520 | 520 | 39,000 | 520 |
| 1995-05-08 | 525 | 525 | 523 | 525 | 11,000 | 525 |
| 1995-05-02 | 515 | 529 | 515 | 529 | 15,000 | 529 |
| 1995-05-01 | 518 | 528 | 515 | 515 | 5,000 | 515 |
| 1995-04-28 | 530 | 538 | 518 | 518 | 36,000 | 518 |
| 1995-04-27 | 527 | 533 | 520 | 530 | 31,000 | 530 |
| 1995-04-26 | 520 | 520 | 515 | 515 | 20,000 | 515 |
| 1995-04-25 | 523 | 523 | 513 | 518 | 10,000 | 518 |
| 1995-04-24 | 516 | 525 | 513 | 513 | 36,000 | 513 |
| 1995-04-21 | 509 | 516 | 509 | 516 | 13,000 | 516 |
| 1995-04-20 | 493 | 510 | 493 | 508 | 17,000 | 508 |
| 1995-04-19 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 1995-04-18 | 509 | 509 | 502 | 502 | 9,000 | 502 |
| 1995-04-17 | 509 | 509 | 502 | 502 | 9,000 | 502 |
| 1995-04-14 | 513 | 515 | 507 | 510 | 20,000 | 510 |
| 1995-04-13 | 502 | 513 | 502 | 507 | 25,000 | 507 |
| 1995-04-12 | 508 | 508 | 499 | 507 | 25,000 | 507 |
| 1995-04-11 | 491 | 492 | 488 | 488 | 59,000 | 488 |
| 1995-04-10 | 489 | 490 | 480 | 490 | 31,000 | 490 |
| 1995-04-07 | 496 | 496 | 485 | 490 | 22,000 | 490 |
| 1995-04-06 | 496 | 497 | 496 | 496 | 15,000 | 496 |
| 1995-04-05 | 500 | 500 | 490 | 495 | 21,000 | 495 |
| 1995-04-04 | 497 | 500 | 495 | 495 | 61,000 | 495 |
| 1995-04-03 | 509 | 509 | 497 | 497 | 14,000 | 497 |
| 1995-03-31 | 531 | 539 | 513 | 513 | 42,000 | 513 |
| 1995-03-30 | 512 | 515 | 511 | 511 | 18,000 | 511 |
| 1995-03-29 | 525 | 535 | 520 | 522 | 43,000 | 522 |
| 1995-03-28 | 502 | 522 | 502 | 522 | 23,000 | 522 |
| 1995-03-27 | 481 | 508 | 481 | 502 | 37,000 | 502 |
| 1995-03-24 | 485 | 489 | 478 | 480 | 49,000 | 480 |
| 1995-03-23 | 500 | 510 | 481 | 481 | 22,000 | 481 |
| 1995-03-22 | 520 | 520 | 510 | 510 | 16,000 | 510 |
| 1995-03-20 | 533 | 533 | 520 | 520 | 38,000 | 520 |
| 1995-03-17 | 545 | 550 | 533 | 533 | 34,000 | 533 |
| 1995-03-16 | 550 | 554 | 545 | 545 | 33,000 | 545 |
| 1995-03-15 | 545 | 555 | 545 | 550 | 31,000 | 550 |
| 1995-03-14 | 555 | 555 | 545 | 545 | 6,000 | 545 |
| 1995-03-13 | 565 | 565 | 545 | 545 | 27,000 | 545 |
| 1995-03-10 | 546 | 546 | 545 | 545 | 16,000 | 545 |
| 1995-03-09 | 540 | 550 | 540 | 545 | 12,000 | 545 |
| 1995-03-08 | 540 | 545 | 540 | 540 | 20,000 | 540 |
| 1995-03-07 | 545 | 547 | 540 | 541 | 17,000 | 541 |
| 1995-03-06 | 547 | 547 | 543 | 545 | 19,000 | 545 |
| 1995-03-03 | 546 | 547 | 535 | 547 | 29,000 | 547 |
| 1995-03-02 | 546 | 550 | 546 | 546 | 8,000 | 546 |
| 1995-03-01 | 535 | 539 | 534 | 535 | 36,000 | 535 |
| 1995-02-28 | 551 | 558 | 534 | 534 | 75,000 | 534 |
| 1995-02-27 | 555 | 556 | 526 | 533 | 83,000 | 533 |
| 1995-02-24 | 569 | 569 | 561 | 561 | 12,000 | 561 |
| 1995-02-23 | 571 | 572 | 567 | 568 | 28,000 | 568 |
| 1995-02-22 | 581 | 586 | 581 | 582 | 34,000 | 582 |
| 1995-02-21 | 581 | 581 | 581 | 581 | 19,000 | 581 |
| 1995-02-20 | 579 | 581 | 579 | 581 | 17,000 | 581 |
| 1995-02-17 | 580 | 583 | 572 | 579 | 57,000 | 579 |
| 1995-02-16 | 590 | 590 | 570 | 570 | 67,000 | 570 |
| 1995-02-15 | 593 | 593 | 590 | 590 | 75,000 | 590 |
| 1995-02-14 | 595 | 600 | 593 | 593 | 53,000 | 593 |
| 1995-02-13 | 605 | 605 | 590 | 595 | 46,000 | 595 |
| 1995-02-10 | 575 | 578 | 573 | 575 | 39,000 | 575 |
| 1995-02-09 | 577 | 588 | 577 | 580 | 184,000 | 580 |
| 1995-02-08 | 590 | 591 | 577 | 577 | 36,000 | 577 |
| 1995-02-07 | 595 | 595 | 590 | 590 | 34,000 | 590 |
| 1995-02-06 | 590 | 590 | 585 | 590 | 25,000 | 590 |
| 1995-02-03 | 591 | 595 | 572 | 572 | 41,000 | 572 |
| 1995-02-02 | 614 | 614 | 595 | 595 | 78,000 | 595 |
| 1995-02-01 | 617 | 617 | 600 | 607 | 144,000 | 607 |
| 1995-01-31 | 597 | 607 | 590 | 607 | 130,000 | 607 |
| 1995-01-30 | 572 | 590 | 570 | 587 | 114,000 | 587 |
| 1995-01-27 | 580 | 583 | 566 | 570 | 74,000 | 570 |
| 1995-01-26 | 599 | 599 | 580 | 580 | 72,000 | 580 |
| 1995-01-25 | 570 | 604 | 570 | 600 | 119,000 | 600 |
| 1995-01-24 | 560 | 579 | 555 | 565 | 85,000 | 565 |
| 1995-01-23 | 570 | 575 | 560 | 565 | 73,000 | 565 |
| 1995-01-20 | 580 | 580 | 570 | 580 | 162,000 | 580 |
| 1995-01-19 | 585 | 595 | 583 | 583 | 215,000 | 583 |
| 1995-01-18 | 597 | 597 | 590 | 597 | 106,000 | 597 |
| 1995-01-17 | 595 | 600 | 587 | 587 | 101,000 | 587 |
| 1995-01-13 | 588 | 592 | 585 | 590 | 472,000 | 590 |
| 1995-01-12 | 603 | 604 | 589 | 593 | 380,000 | 593 |
| 1995-01-11 | 606 | 606 | 602 | 603 | 108,000 | 603 |
| 1995-01-10 | 610 | 610 | 603 | 606 | 104,000 | 606 |
| 1995-01-09 | 615 | 615 | 606 | 610 | 31,000 | 610 |
| 1995-01-06 | 621 | 621 | 615 | 615 | 67,000 | 615 |
| 1995-01-05 | 649 | 649 | 626 | 627 | 27,000 | 627 |
| 1995-01-04 | 657 | 657 | 636 | 650 | 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
