4097 高圧ガス工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	297	297	273	273	17,000	273
1999-12-29	281	281	270	272	13,000	272
1999-12-28	296	296	291	291	2,000	291
1999-12-27	310	311	290	296	64,000	296
1999-12-24	282	282	275	275	22,000	275
1999-12-22	279	280	279	279	23,000	279
1999-12-21	281	282	277	280	9,000	280
1999-12-20	280	282	275	282	35,000	282
1999-12-17	290	290	280	281	30,000	281
1999-12-16	295	295	290	290	32,000	290
1999-12-15	299	303	297	303	11,000	303
1999-12-14	297	303	297	301	7,000	301
1999-12-13	306	306	292	297	65,000	297
1999-12-10	301	302	296	301	49,000	301
1999-12-09	296	302	293	302	33,000	302
1999-12-08	302	303	296	296	17,000	296
1999-12-07	300	303	300	303	15,000	303
1999-12-06	302	304	300	300	29,000	300
1999-12-03	296	306	296	300	16,000	300
1999-12-02	306	306	299	299	55,000	299
1999-12-01	304	305	300	301	26,000	301
1999-11-30	301	303	300	300	25,000	300
1999-11-29	302	302	300	300	34,000	300
1999-11-26	315	315	301	301	38,000	301
1999-11-25	310	310	301	305	8,000	305
1999-11-24	310	315	303	305	46,000	305
1999-11-22	315	323	295	295	23,000	295
1999-11-19	335	335	330	332	17,000	332
1999-11-18	325	335	325	335	10,000	335
1999-11-17	316	320	308	320	32,000	320
1999-11-16	300	305	300	301	24,000	301
1999-11-15	311	311	301	301	20,000	301
1999-11-12	329	329	300	310	56,000	310
1999-11-11	324	330	315	330	60,000	330
1999-11-10	326	327	322	324	22,000	324
1999-11-09	334	334	326	326	21,000	326
1999-11-08	335	337	335	335	8,000	335
1999-11-05	333	334	333	334	18,000	334
1999-11-04	340	340	334	338	20,000	338
1999-11-02	343	343	330	340	11,000	340
1999-11-01	342	342	333	338	19,000	338
1999-10-29	342	342	337	342	23,000	342
1999-10-28	339	339	335	335	13,000	335
1999-10-27	340	342	337	342	11,000	342
1999-10-26	345	345	339	340	15,000	340
1999-10-25	335	349	335	349	8,000	349
1999-10-22	337	337	332	333	21,000	333
1999-10-21	339	351	336	349	10,000	349
1999-10-20	345	345	338	340	5,000	340
1999-10-19	350	350	342	345	11,000	345
1999-10-18	351	352	347	347	24,000	347
1999-10-15	353	353	350	351	9,000	351
1999-10-14	360	364	351	364	24,000	364
1999-10-13	365	373	363	363	33,000	363
1999-10-12	370	373	365	365	67,000	365
1999-10-08	347	355	347	355	26,000	355
1999-10-07	348	352	347	352	25,000	352
1999-10-06	345	348	345	348	20,000	348
1999-10-05	349	349	348	348	11,000	348
1999-10-04	340	345	340	345	10,000	345
1999-10-01	329	330	327	330	7,000	330
1999-09-30	345	349	324	349	47,000	349
1999-09-29	331	335	330	335	28,000	335
1999-09-28	330	340	330	340	16,000	340
1999-09-27	349	349	328	328	20,000	328
1999-09-24	337	337	325	325	9,000	325
1999-09-22	351	351	342	343	8,000	343
1999-09-21	339	342	339	342	13,000	342
1999-09-20	348	348	340	340	36,000	340
1999-09-17	342	345	335	345	17,000	345
1999-09-16	341	345	331	345	23,000	345
1999-09-14	350	352	340	350	30,000	350
1999-09-13	359	370	359	370	67,000	370
1999-09-10	351	354	345	354	62,000	354
1999-09-09	350	350	340	350	20,000	350
1999-09-08	348	348	347	348	18,000	348
1999-09-07	348	350	347	348	26,000	348
1999-09-06	359	359	348	348	13,000	348
1999-09-03	362	362	360	360	13,000	360
1999-09-02	366	366	363	363	18,000	363
1999-09-01	366	366	365	366	16,000	366
1999-08-31	371	371	366	366	9,000	366
1999-08-30	371	371	365	365	26,000	365
1999-08-27	370	372	370	371	7,000	371
1999-08-26	390	390	383	383	12,000	383
1999-08-25	370	373	368	373	15,000	373
1999-08-24	376	376	371	371	11,000	371
1999-08-23	375	375	371	375	8,000	375
1999-08-20	375	380	374	375	5,000	375
1999-08-19	373	373	373	373	4,000	373
1999-08-18	392	392	375	375	7,000	375
1999-08-17	390	391	380	380	7,000	380
1999-08-16	390	390	390	390	1,000	390
1999-08-13	380	390	380	382	8,000	382
1999-08-12	390	390	382	390	31,000	390
1999-08-11	367	368	367	368	2,000	368
1999-08-10	364	364	364	364	1,000	364
1999-08-09	363	367	363	367	7,000	367
1999-08-06	362	370	362	365	23,000	365
1999-08-05	376	377	372	372	16,000	372
1999-08-04	381	383	379	379	14,000	379
1999-08-03	385	398	385	395	27,000	395
1999-08-02	385	386	385	386	8,000	386
1999-07-30	395	397	385	386	21,000	386
1999-07-29	398	398	393	395	8,000	395
1999-07-28	399	399	398	398	8,000	398
1999-07-27	400	400	387	400	5,000	400
1999-07-26	408	409	400	400	36,000	400
1999-07-23	375	386	371	386	38,000	386
1999-07-22	405	405	394	394	28,000	394
1999-07-21	405	405	400	405	16,000	405
1999-07-19	408	409	402	402	21,000	402
1999-07-16	410	410	402	403	15,000	403
1999-07-15	400	410	400	410	60,000	410
1999-07-14	404	405	398	401	38,000	401
1999-07-13	409	410	405	408	33,000	408
1999-07-12	413	415	404	407	67,000	407
1999-07-09	383	400	383	400	48,000	400
1999-07-08	382	385	379	379	12,000	379
1999-07-07	380	392	361	392	39,000	392
1999-07-06	383	385	374	374	29,000	374
1999-07-05	383	390	383	383	10,000	383
1999-07-02	381	385	381	385	16,000	385
1999-07-01	388	388	376	380	29,000	380
1999-06-30	387	387	380	382	21,000	382
1999-06-29	383	383	382	382	19,000	382
1999-06-28	400	400	382	382	43,000	382
1999-06-25	380	381	378	378	21,000	378
1999-06-24	394	394	384	384	24,000	384
1999-06-23	390	399	390	395	30,000	395
1999-06-22	400	400	390	390	21,000	390
1999-06-21	400	400	396	400	6,000	400
1999-06-18	405	408	393	394	30,000	394
1999-06-17	404	405	395	405	24,000	405
1999-06-16	403	404	400	404	14,000	404
1999-06-15	400	404	395	400	37,000	400
1999-06-14	404	404	394	399	32,000	399
1999-06-11	400	400	393	394	55,000	394
1999-06-10	389	392	376	392	33,000	392
1999-06-09	377	387	377	380	14,000	380
1999-06-08	377	377	375	375	6,000	375
1999-06-07	388	390	377	377	5,000	377
1999-06-04	378	380	374	375	44,000	375
1999-06-02	391	391	378	378	13,000	378
1999-06-01	373	390	373	390	15,000	390
1999-05-31	388	388	388	388	9,000	388
1999-05-28	382	382	370	370	14,000	370
1999-05-27	390	390	390	390	2,000	390
1999-05-26	395	395	392	392	10,000	392
1999-05-25	389	394	389	394	20,000	394
1999-05-24	395	395	394	394	4,000	394
1999-05-21	382	395	378	395	13,000	395
1999-05-20	384	387	384	387	14,000	387
1999-05-19	390	390	389	389	17,000	389
1999-05-18	398	399	383	399	15,000	399
1999-05-17	390	400	378	400	21,000	400
1999-05-14	395	404	395	400	40,000	400
1999-05-13	397	399	395	395	42,000	395
1999-05-12	407	407	400	400	46,000	400
1999-05-11	400	402	398	402	25,000	402
1999-05-10	393	405	393	400	67,000	400
1999-05-07	396	396	390	393	48,000	393
1999-05-06	395	396	387	393	19,000	393
1999-04-30	390	392	385	385	31,000	385
1999-04-28	390	393	385	385	24,000	385
1999-04-27	394	394	392	392	8,000	392
1999-04-26	392	396	392	394	49,000	394
1999-04-23	390	390	390	390	10,000	390
1999-04-22	380	387	380	387	16,000	387
1999-04-21	385	385	379	382	15,000	382
1999-04-20	386	390	385	390	14,000	390
1999-04-19	390	393	385	386	28,000	386
1999-04-16	390	393	380	390	20,000	390
1999-04-15	380	390	380	390	13,000	390
1999-04-14	390	390	380	380	33,000	380
1999-04-13	390	394	390	390	29,000	390
1999-04-12	399	399	382	390	114,000	390
1999-04-09	401	410	395	396	72,000	396
1999-04-08	394	399	393	399	78,000	399
1999-04-07	390	398	390	395	82,000	395
1999-04-06	365	389	365	389	62,000	389
1999-04-05	368	370	360	360	17,000	360
1999-04-02	357	360	350	351	31,000	351
1999-04-01	356	359	356	357	11,000	357
1999-03-31	370	370	355	355	21,000	355
1999-03-30	355	367	355	366	16,000	366
1999-03-29	362	362	350	350	16,000	350
1999-03-26	370	370	351	352	20,000	352
1999-03-25	360	360	345	345	16,000	345
1999-03-24	356	360	355	360	17,000	360
1999-03-23	370	370	355	355	24,000	355
1999-03-19	360	368	355	368	31,000	368
1999-03-18	365	365	357	362	17,000	362
1999-03-17	357	363	355	361	68,000	361
1999-03-16	350	357	350	357	20,000	357
1999-03-15	353	358	353	358	22,000	358
1999-03-12	360	360	340	343	43,000	343
1999-03-11	349	358	344	358	23,000	358
1999-03-10	350	350	343	350	14,000	350
1999-03-09	336	349	335	343	26,000	343
1999-03-08	345	350	334	334	20,000	334
1999-03-05	344	350	344	350	21,000	350
1999-03-04	331	344	331	344	6,000	344
1999-03-03	334	334	327	327	9,000	327
1999-03-02	339	339	335	335	9,000	335
1999-03-01	336	349	336	336	8,000	336
1999-02-26	358	358	333	333	30,000	333
1999-02-25	350	350	345	345	6,000	345
1999-02-24	358	358	350	352	16,000	352
1999-02-23	345	358	345	357	85,000	357
1999-02-22	331	340	328	340	5,000	340
1999-02-19	333	334	332	332	27,000	332
1999-02-18	334	334	333	334	8,000	334
1999-02-17	331	336	331	334	10,000	334
1999-02-16	336	337	331	331	23,000	331
1999-02-15	338	338	337	337	16,000	337
1999-02-12	350	352	338	338	55,000	338
1999-02-10	336	338	332	338	4,000	338
1999-02-09	329	338	329	338	15,000	338
1999-02-08	328	328	328	328	3,000	328
1999-02-05	328	337	327	327	9,000	327
1999-02-04	340	340	331	332	6,000	332
1999-02-03	333	347	333	340	19,000	340
1999-02-02	343	347	333	333	15,000	333
1999-02-01	343	348	338	348	20,000	348
1999-01-29	340	343	340	343	10,000	343
1999-01-28	334	334	330	330	12,000	330
1999-01-27	335	336	324	324	18,000	324
1999-01-26	327	335	327	335	29,000	335
1999-01-25	327	327	325	325	5,000	325
1999-01-22	321	328	321	328	10,000	328
1999-01-21	321	325	321	325	30,000	325
1999-01-20	333	333	315	320	4,000	320
1999-01-19	327	335	327	333	6,000	333
1999-01-18	315	320	315	320	7,000	320
1999-01-14	314	315	311	315	19,000	315
1999-01-13	323	324	321	321	11,000	321
1999-01-12	335	335	320	325	43,000	325
1999-01-11	320	331	319	331	21,000	331
1999-01-08	319	320	315	320	15,000	320
1999-01-07	319	320	319	319	5,000	319
1999-01-06	314	315	311	314	17,000	314
1999-01-05	318	318	312	314	13,000	314
1999-01-04	320	321	318	318	6,000	318

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