4097 高圧ガス工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 1996-12-27 | 550 | 565 | 545 | 546 | 29,000 | 546 |
| 1996-12-26 | 570 | 579 | 560 | 567 | 45,000 | 567 |
| 1996-12-25 | 540 | 560 | 539 | 550 | 39,000 | 550 |
| 1996-12-24 | 564 | 564 | 540 | 540 | 30,000 | 540 |
| 1996-12-20 | 570 | 570 | 560 | 565 | 56,000 | 565 |
| 1996-12-19 | 587 | 587 | 570 | 570 | 36,000 | 570 |
| 1996-12-18 | 595 | 600 | 590 | 590 | 29,000 | 590 |
| 1996-12-17 | 603 | 615 | 602 | 615 | 19,000 | 615 |
| 1996-12-16 | 586 | 600 | 586 | 600 | 10,000 | 600 |
| 1996-12-13 | 580 | 589 | 580 | 589 | 58,000 | 589 |
| 1996-12-12 | 605 | 605 | 590 | 590 | 60,000 | 590 |
| 1996-12-11 | 615 | 615 | 601 | 605 | 75,000 | 605 |
| 1996-12-10 | 600 | 620 | 600 | 610 | 40,000 | 610 |
| 1996-12-09 | 608 | 609 | 595 | 600 | 43,000 | 600 |
| 1996-12-06 | 614 | 622 | 605 | 605 | 35,000 | 605 |
| 1996-12-05 | 610 | 615 | 602 | 615 | 29,000 | 615 |
| 1996-12-04 | 619 | 620 | 610 | 610 | 29,000 | 610 |
| 1996-12-03 | 615 | 622 | 615 | 622 | 25,000 | 622 |
| 1996-12-02 | 621 | 621 | 615 | 615 | 29,000 | 615 |
| 1996-11-29 | 639 | 639 | 615 | 615 | 79,000 | 615 |
| 1996-11-28 | 645 | 645 | 635 | 645 | 46,000 | 645 |
| 1996-11-27 | 655 | 655 | 651 | 651 | 20,000 | 651 |
| 1996-11-26 | 654 | 656 | 654 | 654 | 29,000 | 654 |
| 1996-11-25 | 656 | 660 | 651 | 651 | 30,000 | 651 |
| 1996-11-22 | 653 | 655 | 650 | 651 | 24,000 | 651 |
| 1996-11-21 | 660 | 665 | 655 | 655 | 35,000 | 655 |
| 1996-11-20 | 663 | 663 | 657 | 660 | 43,000 | 660 |
| 1996-11-19 | 660 | 664 | 656 | 656 | 12,000 | 656 |
| 1996-11-18 | 656 | 665 | 656 | 665 | 20,000 | 665 |
| 1996-11-15 | 665 | 665 | 656 | 658 | 62,000 | 658 |
| 1996-11-14 | 671 | 673 | 667 | 669 | 24,000 | 669 |
| 1996-11-13 | 671 | 680 | 667 | 667 | 187,000 | 667 |
| 1996-11-12 | 671 | 671 | 661 | 666 | 39,000 | 666 |
| 1996-11-11 | 664 | 670 | 658 | 661 | 28,000 | 661 |
| 1996-11-08 | 655 | 670 | 651 | 654 | 114,000 | 654 |
| 1996-11-07 | 669 | 669 | 660 | 665 | 28,000 | 665 |
| 1996-11-06 | 653 | 670 | 653 | 670 | 26,000 | 670 |
| 1996-11-05 | 675 | 675 | 655 | 655 | 39,000 | 655 |
| 1996-11-01 | 665 | 665 | 653 | 655 | 54,000 | 655 |
| 1996-10-31 | 671 | 672 | 665 | 668 | 40,000 | 668 |
| 1996-10-30 | 668 | 680 | 668 | 670 | 42,000 | 670 |
| 1996-10-29 | 665 | 667 | 658 | 667 | 32,000 | 667 |
| 1996-10-28 | 650 | 665 | 650 | 658 | 19,000 | 658 |
| 1996-10-25 | 652 | 653 | 646 | 653 | 135,000 | 653 |
| 1996-10-24 | 655 | 657 | 650 | 653 | 207,000 | 653 |
| 1996-10-23 | 658 | 660 | 655 | 657 | 51,000 | 657 |
| 1996-10-22 | 660 | 667 | 655 | 661 | 71,000 | 661 |
| 1996-10-21 | 680 | 680 | 657 | 669 | 100,000 | 669 |
| 1996-10-18 | 668 | 686 | 668 | 680 | 89,000 | 680 |
| 1996-10-17 | 675 | 675 | 665 | 666 | 38,000 | 666 |
| 1996-10-16 | 661 | 680 | 661 | 680 | 17,000 | 680 |
| 1996-10-15 | 655 | 665 | 655 | 655 | 36,000 | 655 |
| 1996-10-14 | 651 | 655 | 651 | 655 | 30,000 | 655 |
| 1996-10-11 | 650 | 656 | 650 | 650 | 53,000 | 650 |
| 1996-10-09 | 652 | 660 | 648 | 650 | 75,000 | 650 |
| 1996-10-08 | 681 | 684 | 660 | 660 | 101,000 | 660 |
| 1996-10-07 | 690 | 695 | 680 | 685 | 29,000 | 685 |
| 1996-10-04 | 691 | 701 | 680 | 700 | 123,000 | 700 |
| 1996-10-03 | 728 | 728 | 695 | 701 | 218,000 | 701 |
| 1996-10-02 | 720 | 730 | 710 | 730 | 272,000 | 730 |
| 1996-10-01 | 708 | 720 | 701 | 717 | 295,000 | 717 |
| 1996-09-30 | 683 | 705 | 670 | 700 | 98,000 | 700 |
| 1996-09-27 | 670 | 690 | 669 | 683 | 93,000 | 683 |
| 1996-09-26 | 659 | 670 | 658 | 668 | 105,000 | 668 |
| 1996-09-25 | 658 | 660 | 655 | 660 | 64,000 | 660 |
| 1996-09-24 | 660 | 670 | 660 | 661 | 34,000 | 661 |
| 1996-09-20 | 662 | 662 | 648 | 648 | 47,000 | 648 |
| 1996-09-19 | 661 | 661 | 651 | 660 | 59,000 | 660 |
| 1996-09-18 | 665 | 669 | 661 | 668 | 47,000 | 668 |
| 1996-09-17 | 652 | 669 | 652 | 667 | 49,000 | 667 |
| 1996-09-13 | 644 | 649 | 635 | 640 | 108,000 | 640 |
| 1996-09-12 | 660 | 660 | 649 | 649 | 49,000 | 649 |
| 1996-09-11 | 651 | 665 | 646 | 650 | 48,000 | 650 |
| 1996-09-10 | 644 | 655 | 644 | 650 | 71,000 | 650 |
| 1996-09-09 | 643 | 645 | 641 | 641 | 34,000 | 641 |
| 1996-09-06 | 649 | 655 | 643 | 643 | 117,000 | 643 |
| 1996-09-05 | 641 | 657 | 640 | 656 | 26,000 | 656 |
| 1996-09-04 | 642 | 653 | 640 | 640 | 62,000 | 640 |
| 1996-09-03 | 647 | 650 | 641 | 650 | 50,000 | 650 |
| 1996-09-02 | 645 | 650 | 645 | 645 | 67,000 | 645 |
| 1996-08-30 | 661 | 661 | 645 | 645 | 56,000 | 645 |
| 1996-08-29 | 670 | 670 | 655 | 655 | 53,000 | 655 |
| 1996-08-28 | 672 | 672 | 645 | 660 | 164,000 | 660 |
| 1996-08-27 | 674 | 676 | 673 | 674 | 38,000 | 674 |
| 1996-08-26 | 693 | 693 | 672 | 672 | 49,000 | 672 |
| 1996-08-23 | 678 | 693 | 671 | 693 | 42,000 | 693 |
| 1996-08-22 | 676 | 691 | 676 | 678 | 111,000 | 678 |
| 1996-08-21 | 678 | 685 | 670 | 675 | 146,000 | 675 |
| 1996-08-20 | 685 | 685 | 675 | 677 | 25,000 | 677 |
| 1996-08-19 | 657 | 665 | 657 | 665 | 21,000 | 665 |
| 1996-08-16 | 650 | 659 | 650 | 659 | 35,000 | 659 |
| 1996-08-15 | 653 | 670 | 652 | 670 | 10,000 | 670 |
| 1996-08-14 | 641 | 649 | 640 | 640 | 24,000 | 640 |
| 1996-08-13 | 634 | 640 | 634 | 638 | 50,000 | 638 |
| 1996-08-12 | 635 | 635 | 625 | 631 | 70,000 | 631 |
| 1996-08-09 | 657 | 657 | 635 | 635 | 46,000 | 635 |
| 1996-08-08 | 649 | 650 | 630 | 650 | 114,000 | 650 |
| 1996-08-07 | 660 | 660 | 646 | 650 | 50,000 | 650 |
| 1996-08-06 | 664 | 664 | 650 | 650 | 51,000 | 650 |
| 1996-08-05 | 687 | 687 | 660 | 660 | 49,000 | 660 |
| 1996-08-02 | 694 | 694 | 680 | 680 | 67,000 | 680 |
| 1996-08-01 | 688 | 691 | 670 | 680 | 43,000 | 680 |
| 1996-07-31 | 675 | 690 | 670 | 688 | 122,000 | 688 |
| 1996-07-30 | 685 | 685 | 675 | 675 | 62,000 | 675 |
| 1996-07-29 | 721 | 721 | 700 | 700 | 50,000 | 700 |
| 1996-07-26 | 720 | 720 | 708 | 711 | 40,000 | 711 |
| 1996-07-25 | 709 | 715 | 708 | 710 | 36,000 | 710 |
| 1996-07-24 | 720 | 720 | 710 | 711 | 19,000 | 711 |
| 1996-07-23 | 722 | 722 | 717 | 717 | 48,000 | 717 |
| 1996-07-22 | 730 | 740 | 721 | 721 | 63,000 | 721 |
| 1996-07-19 | 748 | 755 | 730 | 730 | 62,000 | 730 |
| 1996-07-18 | 726 | 727 | 720 | 720 | 36,000 | 720 |
| 1996-07-17 | 728 | 738 | 725 | 726 | 32,000 | 726 |
| 1996-07-16 | 725 | 728 | 717 | 728 | 20,000 | 728 |
| 1996-07-15 | 731 | 735 | 731 | 734 | 8,000 | 734 |
| 1996-07-12 | 760 | 760 | 732 | 732 | 31,000 | 732 |
| 1996-07-11 | 735 | 735 | 731 | 731 | 11,000 | 731 |
| 1996-07-10 | 732 | 737 | 732 | 732 | 16,000 | 732 |
| 1996-07-09 | 731 | 739 | 730 | 731 | 25,000 | 731 |
| 1996-07-08 | 731 | 739 | 730 | 730 | 38,000 | 730 |
| 1996-07-05 | 763 | 763 | 740 | 750 | 23,000 | 750 |
| 1996-07-04 | 763 | 763 | 755 | 755 | 19,000 | 755 |
| 1996-07-03 | 762 | 762 | 755 | 755 | 19,000 | 755 |
| 1996-07-02 | 760 | 765 | 755 | 764 | 18,000 | 764 |
| 1996-07-01 | 769 | 769 | 760 | 760 | 34,000 | 760 |
| 1996-06-28 | 770 | 770 | 752 | 755 | 33,000 | 755 |
| 1996-06-27 | 760 | 769 | 750 | 750 | 76,000 | 750 |
| 1996-06-26 | 773 | 774 | 759 | 770 | 57,000 | 770 |
| 1996-06-25 | 761 | 770 | 761 | 766 | 14,000 | 766 |
| 1996-06-24 | 764 | 767 | 760 | 761 | 17,000 | 761 |
| 1996-06-21 | 761 | 774 | 760 | 774 | 36,000 | 774 |
| 1996-06-20 | 761 | 770 | 760 | 760 | 58,000 | 760 |
| 1996-06-19 | 764 | 769 | 762 | 765 | 23,000 | 765 |
| 1996-06-18 | 762 | 772 | 761 | 766 | 36,000 | 766 |
| 1996-06-17 | 760 | 765 | 756 | 756 | 13,000 | 756 |
| 1996-06-14 | 727 | 760 | 727 | 741 | 66,000 | 741 |
| 1996-06-13 | 752 | 752 | 731 | 737 | 64,000 | 737 |
| 1996-06-12 | 758 | 765 | 746 | 750 | 54,000 | 750 |
| 1996-06-11 | 721 | 748 | 715 | 748 | 58,000 | 748 |
| 1996-06-10 | 731 | 731 | 720 | 722 | 37,000 | 722 |
| 1996-06-07 | 752 | 752 | 733 | 740 | 75,000 | 740 |
| 1996-06-06 | 760 | 760 | 752 | 753 | 44,000 | 753 |
| 1996-06-05 | 751 | 760 | 751 | 753 | 34,000 | 753 |
| 1996-06-04 | 753 | 760 | 751 | 752 | 42,000 | 752 |
| 1996-06-03 | 770 | 770 | 752 | 753 | 75,000 | 753 |
| 1996-05-31 | 770 | 779 | 760 | 770 | 86,000 | 770 |
| 1996-05-30 | 770 | 779 | 768 | 770 | 55,000 | 770 |
| 1996-05-29 | 776 | 776 | 760 | 765 | 90,000 | 765 |
| 1996-05-28 | 782 | 785 | 775 | 777 | 49,000 | 777 |
| 1996-05-27 | 790 | 795 | 780 | 785 | 78,000 | 785 |
| 1996-05-24 | 789 | 789 | 775 | 780 | 54,000 | 780 |
| 1996-05-23 | 790 | 795 | 779 | 780 | 107,000 | 780 |
| 1996-05-22 | 795 | 795 | 780 | 780 | 81,000 | 780 |
| 1996-05-21 | 785 | 795 | 778 | 789 | 65,000 | 789 |
| 1996-05-20 | 795 | 795 | 785 | 785 | 57,000 | 785 |
| 1996-05-17 | 788 | 797 | 785 | 785 | 78,000 | 785 |
| 1996-05-16 | 798 | 800 | 785 | 798 | 88,000 | 798 |
| 1996-05-15 | 791 | 800 | 781 | 782 | 126,000 | 782 |
| 1996-05-14 | 782 | 789 | 775 | 781 | 62,000 | 781 |
| 1996-05-13 | 790 | 797 | 782 | 785 | 96,000 | 785 |
| 1996-05-10 | 788 | 795 | 780 | 781 | 80,000 | 781 |
| 1996-05-09 | 790 | 798 | 776 | 798 | 117,000 | 798 |
| 1996-05-08 | 780 | 789 | 771 | 780 | 102,000 | 780 |
| 1996-05-07 | 789 | 794 | 775 | 785 | 138,000 | 785 |
| 1996-05-02 | 800 | 810 | 789 | 790 | 159,000 | 790 |
| 1996-05-01 | 810 | 815 | 801 | 809 | 169,000 | 809 |
| 1996-04-30 | 815 | 824 | 806 | 808 | 113,000 | 808 |
| 1996-04-26 | 838 | 839 | 815 | 815 | 638,000 | 815 |
| 1996-04-25 | 817 | 845 | 805 | 844 | 1,668,000 | 844 |
| 1996-04-24 | 793 | 819 | 790 | 800 | 786,000 | 800 |
| 1996-04-23 | 794 | 795 | 785 | 789 | 248,000 | 789 |
| 1996-04-22 | 795 | 795 | 779 | 780 | 140,000 | 780 |
| 1996-04-19 | 785 | 790 | 781 | 785 | 141,000 | 785 |
| 1996-04-18 | 800 | 800 | 780 | 781 | 262,000 | 781 |
| 1996-04-17 | 775 | 800 | 771 | 800 | 448,000 | 800 |
| 1996-04-16 | 776 | 776 | 760 | 765 | 115,000 | 765 |
| 1996-04-15 | 770 | 780 | 770 | 775 | 38,000 | 775 |
| 1996-04-12 | 787 | 787 | 765 | 768 | 100,000 | 768 |
| 1996-04-11 | 790 | 794 | 767 | 777 | 153,000 | 777 |
| 1996-04-10 | 789 | 794 | 780 | 789 | 446,000 | 789 |
| 1996-04-09 | 750 | 777 | 750 | 764 | 60,000 | 764 |
| 1996-04-08 | 770 | 770 | 750 | 750 | 124,000 | 750 |
| 1996-04-05 | 777 | 777 | 763 | 763 | 117,000 | 763 |
| 1996-04-04 | 756 | 769 | 756 | 757 | 88,000 | 757 |
| 1996-04-03 | 780 | 780 | 756 | 770 | 111,000 | 770 |
| 1996-04-02 | 774 | 785 | 769 | 772 | 209,000 | 772 |
| 1996-04-01 | 755 | 791 | 755 | 784 | 361,000 | 784 |
| 1996-03-29 | 760 | 763 | 752 | 759 | 107,000 | 759 |
| 1996-03-28 | 756 | 760 | 751 | 757 | 171,000 | 757 |
| 1996-03-27 | 768 | 789 | 750 | 766 | 329,000 | 766 |
| 1996-03-26 | 750 | 769 | 740 | 765 | 282,000 | 765 |
| 1996-03-25 | 728 | 760 | 728 | 750 | 71,000 | 750 |
| 1996-03-22 | 740 | 750 | 737 | 738 | 126,000 | 738 |
| 1996-03-21 | 740 | 747 | 736 | 739 | 146,000 | 739 |
| 1996-03-19 | 750 | 760 | 735 | 737 | 311,000 | 737 |
| 1996-03-18 | 765 | 777 | 751 | 751 | 1,475,000 | 751 |
| 1996-03-15 | 774 | 781 | 761 | 761 | 253,000 | 761 |
| 1996-03-14 | 795 | 797 | 780 | 780 | 453,000 | 780 |
| 1996-03-13 | 780 | 807 | 774 | 785 | 1,548,000 | 785 |
| 1996-03-12 | 780 | 785 | 755 | 770 | 478,000 | 770 |
| 1996-03-11 | 765 | 785 | 761 | 768 | 585,000 | 768 |
| 1996-03-08 | 769 | 793 | 769 | 775 | 1,054,000 | 775 |
| 1996-03-07 | 769 | 804 | 763 | 770 | 4,033,000 | 770 |
| 1996-03-06 | 748 | 759 | 735 | 759 | 837,000 | 759 |
| 1996-03-05 | 740 | 757 | 740 | 748 | 741,000 | 748 |
| 1996-03-04 | 751 | 756 | 731 | 738 | 982,000 | 738 |
| 1996-03-01 | 700 | 744 | 700 | 742 | 1,512,000 | 742 |
| 1996-02-29 | 701 | 720 | 684 | 684 | 171,000 | 684 |
| 1996-02-28 | 694 | 700 | 680 | 699 | 105,000 | 699 |
| 1996-02-27 | 682 | 689 | 680 | 684 | 64,000 | 684 |
| 1996-02-26 | 692 | 698 | 691 | 691 | 33,000 | 691 |
| 1996-02-23 | 715 | 719 | 690 | 692 | 220,000 | 692 |
| 1996-02-22 | 718 | 725 | 702 | 702 | 244,000 | 702 |
| 1996-02-21 | 701 | 725 | 695 | 708 | 288,000 | 708 |
| 1996-02-20 | 689 | 690 | 680 | 690 | 78,000 | 690 |
| 1996-02-19 | 680 | 689 | 679 | 679 | 79,000 | 679 |
| 1996-02-16 | 690 | 694 | 668 | 688 | 160,000 | 688 |
| 1996-02-15 | 700 | 709 | 685 | 686 | 153,000 | 686 |
| 1996-02-14 | 682 | 699 | 680 | 690 | 72,000 | 690 |
| 1996-02-13 | 710 | 710 | 680 | 680 | 66,000 | 680 |
| 1996-02-09 | 719 | 721 | 700 | 710 | 97,000 | 710 |
| 1996-02-08 | 700 | 725 | 688 | 724 | 210,000 | 724 |
| 1996-02-07 | 695 | 695 | 686 | 690 | 101,000 | 690 |
| 1996-02-06 | 679 | 687 | 675 | 682 | 155,000 | 682 |
| 1996-02-05 | 707 | 707 | 680 | 689 | 118,000 | 689 |
| 1996-02-02 | 711 | 718 | 705 | 705 | 135,000 | 705 |
| 1996-02-01 | 701 | 720 | 701 | 708 | 193,000 | 708 |
| 1996-01-31 | 714 | 727 | 700 | 700 | 516,000 | 700 |
| 1996-01-30 | 729 | 735 | 691 | 700 | 771,000 | 700 |
| 1996-01-29 | 710 | 729 | 702 | 720 | 2,187,000 | 720 |
| 1996-01-26 | 655 | 660 | 645 | 660 | 108,000 | 660 |
| 1996-01-25 | 640 | 668 | 635 | 645 | 153,000 | 645 |
| 1996-01-24 | 622 | 625 | 616 | 623 | 44,000 | 623 |
| 1996-01-23 | 622 | 626 | 621 | 625 | 31,000 | 625 |
| 1996-01-22 | 640 | 640 | 627 | 627 | 10,000 | 627 |
| 1996-01-19 | 632 | 632 | 620 | 624 | 73,000 | 624 |
| 1996-01-18 | 640 | 640 | 620 | 622 | 61,000 | 622 |
| 1996-01-17 | 643 | 645 | 641 | 641 | 87,000 | 641 |
| 1996-01-16 | 655 | 655 | 640 | 640 | 49,000 | 640 |
| 1996-01-12 | 658 | 658 | 645 | 645 | 95,000 | 645 |
| 1996-01-11 | 660 | 660 | 645 | 648 | 121,000 | 648 |
| 1996-01-10 | 689 | 689 | 665 | 665 | 381,000 | 665 |
| 1996-01-09 | 670 | 689 | 656 | 679 | 709,000 | 679 |
| 1996-01-08 | 638 | 650 | 635 | 650 | 77,000 | 650 |
| 1996-01-05 | 643 | 643 | 631 | 638 | 37,000 | 638 |
| 1996-01-04 | 640 | 640 | 628 | 631 | 59,000 | 631 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株
