4097 高圧ガス工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	317	321	317	319	23,000	319
1998-12-29	334	334	325	326	17,000	326
1998-12-28	338	338	325	335	75,000	335
1998-12-25	319	323	319	323	32,000	323
1998-12-24	323	323	320	323	13,000	323
1998-12-22	325	330	325	325	60,000	325
1998-12-21	323	325	323	325	8,000	325
1998-12-18	328	330	328	328	15,000	328
1998-12-17	322	328	322	328	7,000	328
1998-12-16	331	335	331	333	5,000	333
1998-12-15	328	330	327	328	30,000	328
1998-12-14	343	343	336	338	50,000	338
1998-12-11	325	338	324	338	45,000	338
1998-12-10	324	329	324	329	16,000	329
1998-12-09	322	324	319	324	5,000	324
1998-12-08	323	325	322	322	32,000	322
1998-12-07	332	332	325	328	6,000	328
1998-12-04	330	338	330	330	37,000	330
1998-12-03	341	341	335	335	9,000	335
1998-12-02	342	342	340	342	17,000	342
1998-12-01	330	337	330	337	72,000	337
1998-11-30	345	345	335	335	33,000	335
1998-11-27	345	345	341	343	38,000	343
1998-11-26	341	343	341	343	30,000	343
1998-11-25	338	339	333	339	23,000	339
1998-11-24	334	337	333	337	27,000	337
1998-11-20	330	332	330	330	17,000	330
1998-11-19	326	329	326	329	36,000	329
1998-11-18	319	325	319	325	18,000	325
1998-11-17	325	325	316	318	15,000	318
1998-11-16	310	315	310	315	15,000	315
1998-11-13	306	315	306	315	5,000	315
1998-11-12	323	323	305	305	39,000	305
1998-11-11	305	309	293	303	20,000	303
1998-11-10	305	307	305	305	10,000	305
1998-11-09	305	309	305	309	6,000	309
1998-11-06	306	311	306	310	7,000	310
1998-11-05	315	315	307	307	15,000	307
1998-11-04	307	314	307	314	12,000	314
1998-11-02	301	312	301	306	5,000	306
1998-10-30	314	314	301	301	22,000	301
1998-10-29	300	311	299	299	13,000	299
1998-10-28	301	310	301	301	15,000	301
1998-10-27	315	321	304	304	18,000	304
1998-10-26	331	331	320	320	17,000	320
1998-10-23	315	318	315	316	29,000	316
1998-10-22	313	323	313	320	27,000	320
1998-10-21	310	315	308	315	7,000	315
1998-10-20	306	308	301	307	7,000	307
1998-10-19	303	304	300	304	14,000	304
1998-10-16	300	300	295	300	19,000	300
1998-10-15	301	301	300	300	6,000	300
1998-10-14	321	321	301	301	9,000	301
1998-10-13	323	335	323	324	9,000	324
1998-10-12	342	342	323	326	44,000	326
1998-10-09	302	312	300	312	7,000	312
1998-10-08	320	320	302	302	15,000	302
1998-10-07	308	310	308	310	22,000	310
1998-10-06	291	300	291	292	8,000	292
1998-10-05	291	300	291	291	24,000	291
1998-10-02	296	300	290	300	21,000	300
1998-10-01	306	307	300	300	20,000	300
1998-09-30	322	322	307	307	19,000	307
1998-09-29	307	307	307	307	4,000	307
1998-09-28	329	329	310	310	19,000	310
1998-09-25	310	310	310	310	8,000	310
1998-09-24	310	315	310	310	11,000	310
1998-09-22	312	312	307	312	5,000	312
1998-09-21	318	318	315	317	15,000	317
1998-09-18	318	318	316	318	20,000	318
1998-09-17	329	329	316	316	4,000	316
1998-09-16	322	322	320	320	5,000	320
1998-09-14	341	341	316	316	42,000	316
1998-09-11	329	329	306	306	36,000	306
1998-09-10	306	319	306	306	12,000	306
1998-09-09	310	310	306	306	19,000	306
1998-09-08	310	320	310	310	46,000	310
1998-09-07	300	310	300	305	12,000	305
1998-09-04	301	301	300	300	26,000	300
1998-09-03	305	306	305	305	14,000	305
1998-09-02	316	316	305	305	14,000	305
1998-09-01	301	310	298	310	24,000	310
1998-08-31	305	310	300	300	31,000	300
1998-08-28	302	305	292	304	30,000	304
1998-08-27	313	313	306	310	18,000	310
1998-08-26	335	335	316	316	28,000	316
1998-08-25	325	325	325	325	17,000	325
1998-08-24	335	335	326	326	6,000	326
1998-08-21	340	340	335	335	5,000	335
1998-08-20	337	337	335	335	3,000	335
1998-08-19	330	340	330	340	12,000	340
1998-08-18	323	329	320	329	22,000	329
1998-08-17	332	333	320	322	17,000	322
1998-08-14	336	337	336	336	7,000	336
1998-08-13	340	340	334	334	16,000	334
1998-08-12	350	350	340	340	50,000	340
1998-08-11	347	347	340	343	14,000	343
1998-08-10	350	350	347	347	5,000	347
1998-08-07	350	355	350	355	13,000	355
1998-08-06	353	353	350	350	10,000	350
1998-08-05	355	358	354	354	8,000	354
1998-08-04	368	368	356	356	5,000	356
1998-08-03	361	361	360	360	4,000	360
1998-07-31	371	371	360	361	10,000	361
1998-07-30	363	363	359	361	7,000	361
1998-07-29	368	370	364	364	4,000	364
1998-07-28	369	369	369	369	5,000	369
1998-07-27	383	383	370	370	29,000	370
1998-07-24	370	370	367	367	6,000	367
1998-07-23	375	375	374	374	10,000	374
1998-07-22	384	384	382	382	4,000	382
1998-07-21	385	390	378	388	9,000	388
1998-07-17	384	384	375	375	5,000	375
1998-07-16	394	394	384	384	34,000	384
1998-07-15	395	395	391	391	17,000	391
1998-07-14	392	394	385	394	42,000	394
1998-07-13	395	395	385	390	56,000	390
1998-07-10	387	387	385	385	9,000	385
1998-07-09	387	387	385	385	6,000	385
1998-07-08	390	390	385	385	7,000	385
1998-07-07	389	392	389	390	30,000	390
1998-07-06	372	389	372	389	7,000	389
1998-07-03	374	375	361	363	22,000	363
1998-07-02	394	394	378	378	35,000	378
1998-07-01	372	379	371	379	22,000	379
1998-06-30	361	370	360	370	33,000	370
1998-06-29	361	361	359	359	27,000	359
1998-06-26	359	360	359	359	54,000	359
1998-06-25	353	353	353	353	1,000	353
1998-06-24	358	358	358	358	1,000	358
1998-06-23	352	352	344	344	10,000	344
1998-06-22	361	361	356	356	10,000	356
1998-06-19	351	353	351	352	6,000	352
1998-06-18	350	356	350	351	24,000	351
1998-06-17	341	342	341	342	4,000	342
1998-06-16	332	342	332	340	14,000	340
1998-06-15	360	360	352	352	4,000	352
1998-06-12	365	365	360	360	62,000	360
1998-06-11	355	355	350	350	14,000	350
1998-06-10	360	366	359	364	36,000	364
1998-06-09	357	360	357	357	7,000	357
1998-06-08	360	360	359	359	3,000	359
1998-06-05	360	360	360	360	13,000	360
1998-06-04	360	365	360	360	19,000	360
1998-06-03	363	365	361	361	4,000	361
1998-06-02	362	365	360	361	5,000	361
1998-06-01	360	360	360	360	8,000	360
1998-05-29	378	378	376	376	5,000	376
1998-05-28	360	360	360	360	1,000	360
1998-05-27	370	370	358	358	7,000	358
1998-05-26	379	379	370	370	12,000	370
1998-05-25	364	364	360	360	6,000	360
1998-05-22	375	375	365	365	9,000	365
1998-05-21	358	378	358	375	33,000	375
1998-05-20	361	361	355	360	20,000	360
1998-05-19	364	364	362	362	11,000	362
1998-05-18	353	364	350	364	14,000	364
1998-05-15	368	368	354	354	9,000	354
1998-05-14	361	361	361	361	6,000	361
1998-05-13	367	367	364	364	10,000	364
1998-05-12	378	378	374	374	31,000	374
1998-05-11	342	349	342	349	4,000	349
1998-05-08	350	350	342	342	11,000	342
1998-05-07	350	355	350	350	7,000	350
1998-05-06	358	358	350	350	12,000	350
1998-05-01	357	357	350	350	15,000	350
1998-04-30	371	371	356	358	19,000	358
1998-04-28	370	370	352	352	30,000	352
1998-04-27	388	388	365	370	28,000	370
1998-04-24	370	380	370	380	37,000	380
1998-04-23	370	370	370	370	6,000	370
1998-04-22	386	386	370	370	21,000	370
1998-04-21	380	387	379	387	24,000	387
1998-04-20	380	381	380	380	5,000	380
1998-04-17	380	389	380	385	26,000	385
1998-04-16	390	390	384	385	38,000	385
1998-04-15	377	378	373	375	26,000	375
1998-04-14	387	387	387	387	3,000	387
1998-04-13	390	390	380	380	33,000	380
1998-04-10	375	380	370	370	10,000	370
1998-04-09	374	379	370	370	6,000	370
1998-04-08	360	374	360	374	6,000	374
1998-04-07	358	360	358	359	12,000	359
1998-04-06	352	363	352	363	9,000	363
1998-04-03	336	345	336	342	18,000	342
1998-04-02	380	380	330	337	23,000	337
1998-04-01	380	380	380	380	25,000	380
1998-03-31	385	386	380	386	17,000	386
1998-03-30	386	391	380	380	9,000	380
1998-03-27	390	390	385	385	7,000	385
1998-03-26	401	401	386	386	17,000	386
1998-03-25	389	395	389	389	10,000	389
1998-03-24	391	391	384	389	8,000	389
1998-03-23	407	407	386	386	6,000	386
1998-03-20	391	402	391	402	10,000	402
1998-03-19	390	404	390	404	5,000	404
1998-03-18	408	408	390	390	20,000	390
1998-03-17	394	410	394	408	9,000	408
1998-03-16	398	398	395	395	4,000	395
1998-03-13	384	398	381	398	35,000	398
1998-03-12	409	409	404	404	32,000	404
1998-03-11	384	390	380	390	33,000	390
1998-03-10	392	392	384	384	29,000	384
1998-03-09	400	400	394	394	24,000	394
1998-03-06	399	400	396	400	26,000	400
1998-03-05	405	405	400	400	10,000	400
1998-03-04	410	410	409	409	5,000	409
1998-03-03	409	419	409	410	19,000	410
1998-03-02	420	420	408	408	16,000	408
1998-02-27	400	409	400	406	21,000	406
1998-02-26	398	398	398	398	11,000	398
1998-02-25	396	396	382	383	8,000	383
1998-02-24	398	398	395	396	10,000	396
1998-02-23	404	405	398	398	4,000	398
1998-02-20	405	405	404	404	3,000	404
1998-02-19	405	405	403	405	13,000	405
1998-02-18	402	410	402	405	7,000	405
1998-02-17	401	401	401	401	1,000	401
1998-02-16	410	410	406	406	6,000	406
1998-02-13	435	435	412	415	31,000	415
1998-02-12	440	440	435	435	58,000	435
1998-02-10	413	425	413	422	46,000	422
1998-02-09	403	413	403	413	17,000	413
1998-02-06	411	412	403	403	21,000	403
1998-02-05	386	411	386	411	12,000	411
1998-02-04	407	410	396	396	10,000	396
1998-02-03	380	403	380	403	21,000	403
1998-02-02	380	383	380	380	11,000	380
1998-01-30	410	410	382	385	29,000	385
1998-01-29	419	419	398	405	30,000	405
1998-01-28	413	425	413	424	38,000	424
1998-01-27	410	410	400	403	36,000	403
1998-01-26	402	413	402	409	44,000	409
1998-01-23	385	390	378	380	34,000	380
1998-01-22	380	385	380	380	19,000	380
1998-01-21	372	375	372	373	17,000	373
1998-01-20	360	360	359	360	21,000	360
1998-01-19	358	363	354	360	12,000	360
1998-01-16	339	348	339	348	14,000	348
1998-01-14	330	333	330	333	26,000	333
1998-01-13	336	336	313	330	9,000	330
1998-01-12	345	345	340	341	45,000	341
1998-01-09	313	326	312	326	7,000	326
1998-01-08	325	325	320	320	4,000	320
1998-01-07	314	314	312	313	16,000	313
1998-01-06	314	325	312	312	20,000	312
1998-01-05	319	319	319	319	3,000	319

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31