4097 高圧ガス工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 1997-12-29 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 1997-12-26 | 335 | 335 | 315 | 320 | 63,000 | 320 |
| 1997-12-25 | 270 | 300 | 270 | 300 | 27,000 | 300 |
| 1997-12-24 | 295 | 296 | 280 | 280 | 77,000 | 280 |
| 1997-12-22 | 305 | 310 | 300 | 300 | 38,000 | 300 |
| 1997-12-19 | 331 | 331 | 321 | 322 | 40,000 | 322 |
| 1997-12-18 | 341 | 343 | 331 | 331 | 23,000 | 331 |
| 1997-12-17 | 349 | 355 | 340 | 346 | 18,000 | 346 |
| 1997-12-16 | 345 | 349 | 340 | 349 | 28,000 | 349 |
| 1997-12-15 | 336 | 348 | 336 | 348 | 30,000 | 348 |
| 1997-12-12 | 355 | 355 | 335 | 336 | 120,000 | 336 |
| 1997-12-11 | 351 | 360 | 350 | 350 | 28,000 | 350 |
| 1997-12-10 | 360 | 365 | 355 | 355 | 33,000 | 355 |
| 1997-12-09 | 342 | 360 | 342 | 360 | 19,000 | 360 |
| 1997-12-08 | 349 | 350 | 338 | 340 | 38,000 | 340 |
| 1997-12-05 | 346 | 350 | 345 | 350 | 21,000 | 350 |
| 1997-12-04 | 350 | 350 | 349 | 350 | 6,000 | 350 |
| 1997-12-03 | 355 | 355 | 350 | 350 | 26,000 | 350 |
| 1997-12-02 | 351 | 369 | 351 | 355 | 12,000 | 355 |
| 1997-12-01 | 360 | 360 | 351 | 351 | 24,000 | 351 |
| 1997-11-28 | 359 | 359 | 345 | 345 | 28,000 | 345 |
| 1997-11-27 | 335 | 344 | 335 | 344 | 39,000 | 344 |
| 1997-11-26 | 348 | 355 | 330 | 335 | 47,000 | 335 |
| 1997-11-25 | 364 | 369 | 346 | 350 | 25,000 | 350 |
| 1997-11-21 | 376 | 383 | 375 | 379 | 33,000 | 379 |
| 1997-11-20 | 382 | 382 | 370 | 375 | 13,000 | 375 |
| 1997-11-19 | 389 | 393 | 388 | 392 | 61,000 | 392 |
| 1997-11-18 | 389 | 392 | 385 | 390 | 26,000 | 390 |
| 1997-11-17 | 359 | 384 | 355 | 384 | 29,000 | 384 |
| 1997-11-14 | 374 | 374 | 352 | 355 | 27,000 | 355 |
| 1997-11-13 | 350 | 372 | 346 | 372 | 57,000 | 372 |
| 1997-11-12 | 380 | 380 | 350 | 350 | 68,000 | 350 |
| 1997-11-11 | 351 | 364 | 351 | 360 | 37,000 | 360 |
| 1997-11-10 | 365 | 366 | 349 | 350 | 43,000 | 350 |
| 1997-11-07 | 384 | 384 | 360 | 366 | 76,000 | 366 |
| 1997-11-06 | 392 | 392 | 385 | 385 | 28,000 | 385 |
| 1997-11-05 | 407 | 407 | 397 | 397 | 27,000 | 397 |
| 1997-11-04 | 405 | 408 | 403 | 407 | 20,000 | 407 |
| 1997-10-31 | 391 | 400 | 385 | 400 | 112,000 | 400 |
| 1997-10-30 | 406 | 407 | 392 | 392 | 119,000 | 392 |
| 1997-10-29 | 406 | 419 | 400 | 408 | 58,000 | 408 |
| 1997-10-28 | 401 | 401 | 398 | 398 | 37,000 | 398 |
| 1997-10-27 | 420 | 420 | 412 | 418 | 31,000 | 418 |
| 1997-10-24 | 408 | 430 | 407 | 420 | 88,000 | 420 |
| 1997-10-23 | 410 | 422 | 410 | 413 | 344,000 | 413 |
| 1997-10-22 | 397 | 408 | 397 | 405 | 369,000 | 405 |
| 1997-10-21 | 391 | 399 | 391 | 395 | 61,000 | 395 |
| 1997-10-20 | 398 | 398 | 391 | 391 | 17,000 | 391 |
| 1997-10-17 | 400 | 400 | 390 | 399 | 45,000 | 399 |
| 1997-10-16 | 400 | 400 | 395 | 400 | 11,000 | 400 |
| 1997-10-15 | 401 | 401 | 396 | 397 | 6,000 | 397 |
| 1997-10-14 | 404 | 404 | 396 | 402 | 23,000 | 402 |
| 1997-10-13 | 407 | 407 | 405 | 405 | 32,000 | 405 |
| 1997-10-09 | 398 | 405 | 398 | 398 | 8,000 | 398 |
| 1997-10-08 | 392 | 397 | 392 | 392 | 17,000 | 392 |
| 1997-10-07 | 405 | 405 | 396 | 397 | 27,000 | 397 |
| 1997-10-06 | 400 | 405 | 400 | 405 | 40,000 | 405 |
| 1997-10-03 | 400 | 400 | 395 | 400 | 28,000 | 400 |
| 1997-10-02 | 433 | 433 | 420 | 420 | 24,000 | 420 |
| 1997-10-01 | 435 | 435 | 430 | 430 | 21,000 | 430 |
| 1997-09-30 | 438 | 438 | 435 | 435 | 45,000 | 435 |
| 1997-09-29 | 450 | 450 | 435 | 436 | 52,000 | 436 |
| 1997-09-26 | 450 | 452 | 450 | 450 | 95,000 | 450 |
| 1997-09-25 | 452 | 453 | 451 | 453 | 13,000 | 453 |
| 1997-09-24 | 456 | 461 | 451 | 451 | 13,000 | 451 |
| 1997-09-22 | 460 | 460 | 455 | 455 | 214,000 | 455 |
| 1997-09-19 | 458 | 460 | 455 | 460 | 11,000 | 460 |
| 1997-09-18 | 465 | 465 | 460 | 460 | 59,000 | 460 |
| 1997-09-17 | 467 | 473 | 465 | 465 | 40,000 | 465 |
| 1997-09-16 | 475 | 475 | 471 | 471 | 9,000 | 471 |
| 1997-09-12 | 480 | 480 | 474 | 475 | 32,000 | 475 |
| 1997-09-11 | 471 | 472 | 465 | 470 | 45,000 | 470 |
| 1997-09-10 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 1997-09-09 | 480 | 480 | 470 | 473 | 9,000 | 473 |
| 1997-09-08 | 470 | 480 | 470 | 480 | 17,000 | 480 |
| 1997-09-05 | 460 | 470 | 460 | 470 | 19,000 | 470 |
| 1997-09-04 | 460 | 463 | 460 | 460 | 17,000 | 460 |
| 1997-09-03 | 453 | 460 | 452 | 460 | 29,000 | 460 |
| 1997-09-02 | 451 | 451 | 450 | 450 | 15,000 | 450 |
| 1997-09-01 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1997-08-29 | 470 | 470 | 460 | 460 | 14,000 | 460 |
| 1997-08-28 | 462 | 463 | 460 | 462 | 21,000 | 462 |
| 1997-08-27 | 460 | 462 | 460 | 462 | 16,000 | 462 |
| 1997-08-26 | 470 | 470 | 463 | 463 | 18,000 | 463 |
| 1997-08-25 | 465 | 467 | 463 | 463 | 11,000 | 463 |
| 1997-08-22 | 475 | 475 | 470 | 470 | 26,000 | 470 |
| 1997-08-21 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 1997-08-20 | 470 | 476 | 466 | 466 | 7,000 | 466 |
| 1997-08-19 | 470 | 475 | 470 | 471 | 12,000 | 471 |
| 1997-08-18 | 470 | 470 | 460 | 469 | 14,000 | 469 |
| 1997-08-15 | 480 | 480 | 473 | 473 | 16,000 | 473 |
| 1997-08-14 | 466 | 479 | 466 | 467 | 14,000 | 467 |
| 1997-08-13 | 475 | 475 | 465 | 465 | 18,000 | 465 |
| 1997-08-12 | 475 | 475 | 473 | 473 | 37,000 | 473 |
| 1997-08-11 | 479 | 479 | 460 | 460 | 25,000 | 460 |
| 1997-08-08 | 475 | 480 | 475 | 479 | 32,000 | 479 |
| 1997-08-07 | 485 | 485 | 475 | 475 | 71,000 | 475 |
| 1997-08-06 | 495 | 496 | 490 | 490 | 12,000 | 490 |
| 1997-08-05 | 510 | 510 | 500 | 501 | 17,000 | 501 |
| 1997-08-04 | 510 | 510 | 500 | 500 | 17,000 | 500 |
| 1997-08-01 | 514 | 514 | 501 | 503 | 22,000 | 503 |
| 1997-07-31 | 511 | 511 | 501 | 504 | 29,000 | 504 |
| 1997-07-30 | 526 | 527 | 501 | 501 | 44,000 | 501 |
| 1997-07-29 | 535 | 535 | 532 | 532 | 24,000 | 532 |
| 1997-07-28 | 550 | 550 | 539 | 539 | 22,000 | 539 |
| 1997-07-25 | 539 | 539 | 539 | 539 | 6,000 | 539 |
| 1997-07-24 | 542 | 542 | 540 | 540 | 22,000 | 540 |
| 1997-07-23 | 546 | 546 | 544 | 544 | 25,000 | 544 |
| 1997-07-22 | 555 | 555 | 550 | 550 | 15,000 | 550 |
| 1997-07-18 | 554 | 560 | 554 | 555 | 13,000 | 555 |
| 1997-07-17 | 563 | 564 | 560 | 560 | 13,000 | 560 |
| 1997-07-16 | 569 | 572 | 565 | 565 | 14,000 | 565 |
| 1997-07-15 | 578 | 578 | 572 | 572 | 10,000 | 572 |
| 1997-07-14 | 594 | 594 | 567 | 578 | 36,000 | 578 |
| 1997-07-11 | 570 | 570 | 564 | 564 | 15,000 | 564 |
| 1997-07-10 | 573 | 573 | 570 | 570 | 28,000 | 570 |
| 1997-07-09 | 579 | 580 | 573 | 573 | 30,000 | 573 |
| 1997-07-08 | 578 | 578 | 578 | 578 | 11,000 | 578 |
| 1997-07-07 | 581 | 581 | 581 | 581 | 29,000 | 581 |
| 1997-07-04 | 585 | 585 | 580 | 581 | 21,000 | 581 |
| 1997-07-03 | 585 | 585 | 585 | 585 | 17,000 | 585 |
| 1997-07-02 | 580 | 590 | 580 | 590 | 119,000 | 590 |
| 1997-07-01 | 575 | 575 | 569 | 570 | 19,000 | 570 |
| 1997-06-30 | 585 | 585 | 575 | 575 | 18,000 | 575 |
| 1997-06-27 | 585 | 590 | 580 | 585 | 18,000 | 585 |
| 1997-06-26 | 600 | 601 | 590 | 590 | 39,000 | 590 |
| 1997-06-25 | 569 | 582 | 569 | 570 | 17,000 | 570 |
| 1997-06-24 | 575 | 575 | 569 | 569 | 17,000 | 569 |
| 1997-06-23 | 581 | 581 | 575 | 575 | 13,000 | 575 |
| 1997-06-20 | 576 | 577 | 575 | 577 | 3,000 | 577 |
| 1997-06-19 | 587 | 587 | 575 | 575 | 22,000 | 575 |
| 1997-06-18 | 592 | 592 | 586 | 586 | 19,000 | 586 |
| 1997-06-17 | 594 | 594 | 592 | 592 | 6,000 | 592 |
| 1997-06-16 | 592 | 600 | 591 | 598 | 12,000 | 598 |
| 1997-06-13 | 596 | 600 | 591 | 591 | 36,000 | 591 |
| 1997-06-12 | 600 | 600 | 594 | 597 | 45,000 | 597 |
| 1997-06-11 | 597 | 597 | 590 | 594 | 9,000 | 594 |
| 1997-06-10 | 584 | 585 | 580 | 585 | 49,000 | 585 |
| 1997-06-09 | 591 | 591 | 579 | 586 | 65,000 | 586 |
| 1997-06-06 | 591 | 592 | 590 | 591 | 31,000 | 591 |
| 1997-06-05 | 605 | 605 | 590 | 590 | 18,000 | 590 |
| 1997-06-04 | 601 | 601 | 595 | 595 | 18,000 | 595 |
| 1997-06-03 | 605 | 609 | 595 | 595 | 26,000 | 595 |
| 1997-06-02 | 597 | 605 | 596 | 596 | 14,000 | 596 |
| 1997-05-30 | 605 | 605 | 599 | 600 | 28,000 | 600 |
| 1997-05-29 | 609 | 609 | 602 | 605 | 40,000 | 605 |
| 1997-05-28 | 625 | 630 | 603 | 610 | 118,000 | 610 |
| 1997-05-27 | 589 | 635 | 589 | 615 | 423,000 | 615 |
| 1997-05-26 | 595 | 595 | 587 | 591 | 28,000 | 591 |
| 1997-05-23 | 590 | 595 | 584 | 587 | 51,000 | 587 |
| 1997-05-22 | 590 | 595 | 590 | 595 | 31,000 | 595 |
| 1997-05-21 | 600 | 600 | 590 | 590 | 42,000 | 590 |
| 1997-05-20 | 605 | 605 | 593 | 594 | 50,000 | 594 |
| 1997-05-19 | 590 | 605 | 585 | 605 | 77,000 | 605 |
| 1997-05-16 | 580 | 585 | 580 | 585 | 82,000 | 585 |
| 1997-05-15 | 579 | 580 | 569 | 580 | 55,000 | 580 |
| 1997-05-14 | 579 | 580 | 575 | 575 | 13,000 | 575 |
| 1997-05-13 | 585 | 587 | 579 | 581 | 41,000 | 581 |
| 1997-05-12 | 579 | 579 | 573 | 579 | 42,000 | 579 |
| 1997-05-09 | 581 | 585 | 573 | 575 | 116,000 | 575 |
| 1997-05-08 | 550 | 580 | 549 | 579 | 267,000 | 579 |
| 1997-05-07 | 550 | 565 | 550 | 555 | 39,000 | 555 |
| 1997-05-06 | 538 | 558 | 538 | 546 | 43,000 | 546 |
| 1997-05-02 | 547 | 547 | 533 | 533 | 16,000 | 533 |
| 1997-05-01 | 522 | 540 | 522 | 538 | 236,000 | 538 |
| 1997-04-30 | 516 | 530 | 516 | 528 | 30,000 | 528 |
| 1997-04-28 | 523 | 530 | 519 | 520 | 26,000 | 520 |
| 1997-04-25 | 518 | 522 | 518 | 519 | 56,000 | 519 |
| 1997-04-24 | 536 | 536 | 523 | 523 | 220,000 | 523 |
| 1997-04-23 | 525 | 531 | 525 | 531 | 62,000 | 531 |
| 1997-04-22 | 512 | 535 | 512 | 523 | 52,000 | 523 |
| 1997-04-21 | 518 | 518 | 501 | 501 | 32,000 | 501 |
| 1997-04-18 | 486 | 510 | 480 | 510 | 97,000 | 510 |
| 1997-04-17 | 477 | 483 | 470 | 481 | 85,000 | 481 |
| 1997-04-16 | 461 | 464 | 460 | 462 | 29,000 | 462 |
| 1997-04-15 | 443 | 455 | 443 | 455 | 30,000 | 455 |
| 1997-04-14 | 457 | 457 | 450 | 450 | 76,000 | 450 |
| 1997-04-11 | 450 | 460 | 448 | 452 | 51,000 | 452 |
| 1997-04-10 | 474 | 474 | 460 | 460 | 52,000 | 460 |
| 1997-04-09 | 481 | 485 | 479 | 479 | 45,000 | 479 |
| 1997-04-08 | 490 | 490 | 481 | 481 | 107,000 | 481 |
| 1997-04-07 | 511 | 511 | 490 | 490 | 76,000 | 490 |
| 1997-04-04 | 511 | 511 | 505 | 508 | 17,000 | 508 |
| 1997-04-03 | 511 | 519 | 503 | 503 | 38,000 | 503 |
| 1997-04-02 | 506 | 510 | 506 | 510 | 22,000 | 510 |
| 1997-04-01 | 510 | 510 | 503 | 510 | 62,000 | 510 |
| 1997-03-31 | 523 | 527 | 512 | 512 | 37,000 | 512 |
| 1997-03-28 | 526 | 528 | 525 | 527 | 65,000 | 527 |
| 1997-03-27 | 545 | 545 | 530 | 532 | 98,000 | 532 |
| 1997-03-26 | 557 | 557 | 540 | 545 | 29,000 | 545 |
| 1997-03-25 | 545 | 555 | 545 | 550 | 22,000 | 550 |
| 1997-03-24 | 545 | 547 | 545 | 545 | 16,000 | 545 |
| 1997-03-21 | 545 | 545 | 530 | 545 | 13,000 | 545 |
| 1997-03-19 | 546 | 557 | 545 | 545 | 21,000 | 545 |
| 1997-03-18 | 525 | 535 | 525 | 527 | 55,000 | 527 |
| 1997-03-17 | 530 | 535 | 526 | 530 | 47,000 | 530 |
| 1997-03-14 | 522 | 545 | 521 | 530 | 51,000 | 530 |
| 1997-03-13 | 550 | 550 | 530 | 530 | 63,000 | 530 |
| 1997-03-12 | 550 | 555 | 547 | 555 | 43,000 | 555 |
| 1997-03-11 | 552 | 555 | 547 | 550 | 59,000 | 550 |
| 1997-03-10 | 570 | 570 | 549 | 550 | 29,000 | 550 |
| 1997-03-07 | 565 | 570 | 565 | 570 | 67,000 | 570 |
| 1997-03-06 | 585 | 585 | 575 | 575 | 109,000 | 575 |
| 1997-03-05 | 596 | 596 | 590 | 590 | 16,000 | 590 |
| 1997-03-04 | 605 | 615 | 595 | 595 | 33,000 | 595 |
| 1997-03-03 | 590 | 600 | 585 | 585 | 19,000 | 585 |
| 1997-02-28 | 610 | 610 | 600 | 600 | 17,000 | 600 |
| 1997-02-27 | 600 | 609 | 590 | 590 | 50,000 | 590 |
| 1997-02-26 | 613 | 625 | 610 | 610 | 50,000 | 610 |
| 1997-02-25 | 608 | 610 | 605 | 610 | 42,000 | 610 |
| 1997-02-24 | 614 | 614 | 590 | 610 | 42,000 | 610 |
| 1997-02-21 | 603 | 614 | 600 | 614 | 84,000 | 614 |
| 1997-02-20 | 600 | 604 | 586 | 604 | 44,000 | 604 |
| 1997-02-19 | 590 | 600 | 572 | 600 | 32,000 | 600 |
| 1997-02-18 | 602 | 615 | 596 | 596 | 150,000 | 596 |
| 1997-02-17 | 572 | 605 | 570 | 603 | 93,000 | 603 |
| 1997-02-14 | 560 | 566 | 550 | 566 | 100,000 | 566 |
| 1997-02-13 | 549 | 549 | 540 | 545 | 13,000 | 545 |
| 1997-02-12 | 569 | 570 | 531 | 531 | 32,000 | 531 |
| 1997-02-10 | 530 | 541 | 530 | 540 | 13,000 | 540 |
| 1997-02-07 | 525 | 526 | 525 | 526 | 15,000 | 526 |
| 1997-02-06 | 534 | 536 | 525 | 525 | 22,000 | 525 |
| 1997-02-05 | 551 | 551 | 530 | 535 | 19,000 | 535 |
| 1997-02-04 | 567 | 567 | 550 | 550 | 14,000 | 550 |
| 1997-02-03 | 560 | 560 | 557 | 557 | 12,000 | 557 |
| 1997-01-31 | 548 | 562 | 548 | 560 | 27,000 | 560 |
| 1997-01-30 | 547 | 553 | 547 | 547 | 31,000 | 547 |
| 1997-01-29 | 548 | 548 | 545 | 547 | 23,000 | 547 |
| 1997-01-28 | 540 | 550 | 540 | 548 | 27,000 | 548 |
| 1997-01-27 | 550 | 550 | 539 | 539 | 10,000 | 539 |
| 1997-01-24 | 540 | 543 | 540 | 542 | 19,000 | 542 |
| 1997-01-23 | 557 | 557 | 545 | 546 | 17,000 | 546 |
| 1997-01-22 | 545 | 555 | 540 | 550 | 75,000 | 550 |
| 1997-01-21 | 545 | 555 | 545 | 550 | 37,000 | 550 |
| 1997-01-20 | 545 | 545 | 528 | 540 | 20,000 | 540 |
| 1997-01-17 | 545 | 550 | 534 | 545 | 54,000 | 545 |
| 1997-01-16 | 559 | 560 | 545 | 545 | 51,000 | 545 |
| 1997-01-14 | 535 | 550 | 522 | 550 | 57,000 | 550 |
| 1997-01-13 | 510 | 535 | 503 | 535 | 47,000 | 535 |
| 1997-01-10 | 511 | 511 | 493 | 494 | 109,000 | 494 |
| 1997-01-09 | 530 | 530 | 510 | 510 | 37,000 | 510 |
| 1997-01-08 | 546 | 553 | 540 | 550 | 34,000 | 550 |
| 1997-01-07 | 568 | 568 | 548 | 548 | 18,000 | 548 |
| 1997-01-06 | 546 | 550 | 546 | 550 | 8,000 | 550 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株
