4097 高圧ガス工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2933233233033011,000330
2000-12-2832833232733210,000332
2000-12-273303323283328,000332
2000-12-2634534633033066,000330
2000-12-2532533032533022,000330
2000-12-2232032831832747,000327
2000-12-2132032031932046,000320
2000-12-2032232232032035,000320
2000-12-1932633032232263,000322
2000-12-1832532732432632,000326
2000-12-1532532732532726,000327
2000-12-1432632832632713,000327
2000-12-1333533533133417,000334
2000-12-12330347330335112,000335
2000-12-1132032031932022,000320
2000-12-0831032131032129,000321
2000-12-0732032031732069,000320
2000-12-0632632632032444,000324
2000-12-0532532532132152,000321
2000-12-04325330323326105,000326
2000-12-0131832031732039,000320
2000-11-3031931931231816,000318
2000-11-2931531631531610,000316
2000-11-2831232031231917,000319
2000-11-2731531530931263,000312
2000-11-2430931330731320,000313
2000-11-223103103073108,000310
2000-11-2131331330630716,000307
2000-11-2030731730731561,000315
2000-11-1730730830730711,000307
2000-11-1630531030530616,000306
2000-11-1530630730530514,000305
2000-11-1430730730430419,000304
2000-11-1331031030430544,000305
2000-11-1030430730330629,000306
2000-11-0930530530330317,000303
2000-11-083053053043048,000304
2000-11-0730530630430419,000304
2000-11-0630330530030515,000305
2000-11-0230130329930310,000303
2000-11-0130030230030230,000302
2000-10-3130130129830028,000300
2000-10-3030130130030112,000301
2000-10-273063063013018,000301
2000-10-2630330630130614,000306
2000-10-253073072982999,000299
2000-10-243003052993055,000305
2000-10-232983042983008,000300
2000-10-203003002963007,000300
2000-10-1930030029629814,000298
2000-10-1830030329629633,000296
2000-10-173103103023027,000302
2000-10-163073073043058,000305
2000-10-133083083073072,000307
2000-10-1230930930430444,000304
2000-10-1130731030131023,000310
2000-10-1030630630030446,000304
2000-10-0630630730530532,000305
2000-10-0530530530130129,000301
2000-10-0430530930430720,000307
2000-10-0331831830630635,000306
2000-10-0231331330330329,000303
2000-09-2931031430930926,000309
2000-09-2831031030530526,000305
2000-09-2731331330530515,000305
2000-09-2631831830830813,000308
2000-09-2531531730731715,000317
2000-09-2232532530531422,000314
2000-09-2131932531832516,000325
2000-09-2032032031032040,000320
2000-09-1931031630031634,000316
2000-09-1830631430631412,000314
2000-09-1430730730630617,000306
2000-09-133093093063064,000306
2000-09-1231131230530552,000305
2000-09-1130631230531231,000312
2000-09-0830530630530626,000306
2000-09-0730530530330515,000305
2000-09-063063063023029,000302
2000-09-0530930930630613,000306
2000-09-0430831130830920,000309
2000-09-0131131130530628,000306
2000-08-3132532531431523,000315
2000-08-3031731731031011,000310
2000-08-2931931931431419,000314
2000-08-2832532631631632,000316
2000-08-2532132131632018,000320
2000-08-2432032031732031,000320
2000-08-2332832831831817,000318
2000-08-2232533032233078,000330
2000-08-2132533332033115,000331
2000-08-1832132132032014,000320
2000-08-173253253213219,000321
2000-08-163283283233286,000328
2000-08-153293293233235,000323
2000-08-1432332531832441,000324
2000-08-1131332931331847,000318
2000-08-103203203173186,000318
2000-08-093193203153206,000320
2000-08-0833333331831819,000318
2000-08-0731831830831117,000311
2000-08-0431531831531813,000318
2000-08-033183223143145,000314
2000-08-0232332331331815,000318
2000-08-013183233183238,000323
2000-07-3132432431331339,000313
2000-07-2832832831732427,000324
2000-07-273233283213288,000328
2000-07-2634034032332325,000323
2000-07-2532232932032118,000321
2000-07-2433333332532517,000325
2000-07-2134334633633618,000336
2000-07-1934334334034010,000340
2000-07-1835435434534915,000349
2000-07-1735035534634713,000347
2000-07-1434835034534514,000345
2000-07-1335335334634868,000348
2000-07-1236336535735866,000358
2000-07-1134835834835827,000358
2000-07-1034935034135028,000350
2000-07-0734434433434146,000341
2000-07-0633934533634526,000345
2000-07-0534534533933925,000339
2000-07-0435636034835055,000350
2000-07-0334735734535649,000356
2000-06-3034135033333469,000334
2000-06-2933433633433532,000335
2000-06-2833933933333423,000334
2000-06-2733633833233213,000332
2000-06-2633733732933055,000330
2000-06-2332832832232212,000322
2000-06-2232632731731845,000318
2000-06-2132133032132527,000325
2000-06-2032832831732041,000320
2000-06-1933033032532623,000326
2000-06-1633233333133116,000331
2000-06-1534234233133129,000331
2000-06-1433734433734362,000343
2000-06-1334234333533644,000336
2000-06-12344350335335157,000335
2000-06-0930634030433990,000339
2000-06-0830430630230614,000306
2000-06-0731031229330926,000309
2000-06-063073103063067,000306
2000-06-0530531030530639,000306
2000-06-0229430229430252,000302
2000-06-012982982982986,000298
2000-05-3129829829229819,000298
2000-05-3029829829529520,000295
2000-05-2929029829029816,000298
2000-05-2629229829229835,000298
2000-05-2529029428829410,000294
2000-05-2428128528128521,000285
2000-05-2328228328128221,000282
2000-05-2228528528228217,000282
2000-05-1929129129029012,000290
2000-05-1829229529129113,000291
2000-05-1729529529329313,000293
2000-05-1629829929529925,000299
2000-05-152922992922949,000294
2000-05-1229829829129154,000291
2000-05-1128328828328817,000288
2000-05-1028028828028817,000288
2000-05-0928128528028024,000280
2000-05-082842842812819,000281
2000-05-0227327927327918,000279
2000-05-012752752732737,000273
2000-04-2828828827527519,000275
2000-04-2728228227827816,000278
2000-04-2629029028228240,000282
2000-04-2527928327928311,000283
2000-04-242782792782798,000279
2000-04-2128428428228213,000282
2000-04-2028129028128315,000283
2000-04-192982982872878,000287
2000-04-1829929929429812,000298
2000-04-1729629627528526,000285
2000-04-1430330529829812,000298
2000-04-1330530530030417,000304
2000-04-1231131130530946,000309
2000-04-1129830529830514,000305
2000-04-1030330329229224,000292
2000-04-0730330329829816,000298
2000-04-0629730029729826,000298
2000-04-0530030429530042,000300
2000-04-043013013003006,000300
2000-04-033053053053056,000305
2000-03-3130030029729712,000297
2000-03-3030030130030015,000300
2000-03-293053142992998,000299
2000-03-2829231029231014,000310
2000-03-2731531529930640,000306
2000-03-2430030529930523,000305
2000-03-233013012992999,000299
2000-03-2229830529830119,000301
2000-03-2130130329729715,000297
2000-03-1730130129029018,000290
2000-03-1630030029630017,000300
2000-03-1530030029429520,000295
2000-03-142962972932968,000296
2000-03-1329830029529666,000296
2000-03-1028829028029065,000290
2000-03-0927928627828314,000283
2000-03-0827328827327910,000279
2000-03-072762772762763,000276
2000-03-0627627927627712,000277
2000-03-0327628627527912,000279
2000-03-0228028627827813,000278
2000-03-012872882852859,000285
2000-02-2928828828428716,000287
2000-02-2828028128028117,000281
2000-02-252632652632656,000265
2000-02-2426128326126817,000268
2000-02-232612642612646,000264
2000-02-2226126326126211,000262
2000-02-2126726726126150,000261
2000-02-1826626726626619,000266
2000-02-1726626626526517,000265
2000-02-1626627026526728,000267
2000-02-1527527526926918,000269
2000-02-1427827927527544,000275
2000-02-1026127126127142,000271
2000-02-09270275264266168,000266
2000-02-0828028327928072,000280
2000-02-0728028827828436,000284
2000-02-0428528628528631,000286
2000-02-0328528528228528,000285
2000-02-0229029128728725,000287
2000-02-0128728728528718,000287
2000-01-3128629828128835,000288
2000-01-2829029028628618,000286
2000-01-2729530029029011,000290
2000-01-2630030028530056,000300
2000-01-2528528928528720,000287
2000-01-2429029129029053,000290
2000-01-2129429428329071,000290
2000-01-202912912802808,000280
2000-01-1929529929529910,000299
2000-01-1829430029429918,000299
2000-01-1728629928629815,000298
2000-01-1429729728529020,000290
2000-01-132852902852904,000290
2000-01-1229629828528571,000285
2000-01-112822862772868,000286
2000-01-072762822762823,000282
2000-01-0627028227027524,000275
2000-01-052792802722727,000272
2000-01-0427227227027010,000270

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