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 |
---|---|---|---|---|---|---|
2000-12-29 | 332 | 332 | 330 | 330 | 11,000 | 330 |
2000-12-28 | 328 | 332 | 327 | 332 | 10,000 | 332 |
2000-12-27 | 330 | 332 | 328 | 332 | 8,000 | 332 |
2000-12-26 | 345 | 346 | 330 | 330 | 66,000 | 330 |
2000-12-25 | 325 | 330 | 325 | 330 | 22,000 | 330 |
2000-12-22 | 320 | 328 | 318 | 327 | 47,000 | 327 |
2000-12-21 | 320 | 320 | 319 | 320 | 46,000 | 320 |
2000-12-20 | 322 | 322 | 320 | 320 | 35,000 | 320 |
2000-12-19 | 326 | 330 | 322 | 322 | 63,000 | 322 |
2000-12-18 | 325 | 327 | 324 | 326 | 32,000 | 326 |
2000-12-15 | 325 | 327 | 325 | 327 | 26,000 | 327 |
2000-12-14 | 326 | 328 | 326 | 327 | 13,000 | 327 |
2000-12-13 | 335 | 335 | 331 | 334 | 17,000 | 334 |
2000-12-12 | 330 | 347 | 330 | 335 | 112,000 | 335 |
2000-12-11 | 320 | 320 | 319 | 320 | 22,000 | 320 |
2000-12-08 | 310 | 321 | 310 | 321 | 29,000 | 321 |
2000-12-07 | 320 | 320 | 317 | 320 | 69,000 | 320 |
2000-12-06 | 326 | 326 | 320 | 324 | 44,000 | 324 |
2000-12-05 | 325 | 325 | 321 | 321 | 52,000 | 321 |
2000-12-04 | 325 | 330 | 323 | 326 | 105,000 | 326 |
2000-12-01 | 318 | 320 | 317 | 320 | 39,000 | 320 |
2000-11-30 | 319 | 319 | 312 | 318 | 16,000 | 318 |
2000-11-29 | 315 | 316 | 315 | 316 | 10,000 | 316 |
2000-11-28 | 312 | 320 | 312 | 319 | 17,000 | 319 |
2000-11-27 | 315 | 315 | 309 | 312 | 63,000 | 312 |
2000-11-24 | 309 | 313 | 307 | 313 | 20,000 | 313 |
2000-11-22 | 310 | 310 | 307 | 310 | 8,000 | 310 |
2000-11-21 | 313 | 313 | 306 | 307 | 16,000 | 307 |
2000-11-20 | 307 | 317 | 307 | 315 | 61,000 | 315 |
2000-11-17 | 307 | 308 | 307 | 307 | 11,000 | 307 |
2000-11-16 | 305 | 310 | 305 | 306 | 16,000 | 306 |
2000-11-15 | 306 | 307 | 305 | 305 | 14,000 | 305 |
2000-11-14 | 307 | 307 | 304 | 304 | 19,000 | 304 |
2000-11-13 | 310 | 310 | 304 | 305 | 44,000 | 305 |
2000-11-10 | 304 | 307 | 303 | 306 | 29,000 | 306 |
2000-11-09 | 305 | 305 | 303 | 303 | 17,000 | 303 |
2000-11-08 | 305 | 305 | 304 | 304 | 8,000 | 304 |
2000-11-07 | 305 | 306 | 304 | 304 | 19,000 | 304 |
2000-11-06 | 303 | 305 | 300 | 305 | 15,000 | 305 |
2000-11-02 | 301 | 303 | 299 | 303 | 10,000 | 303 |
2000-11-01 | 300 | 302 | 300 | 302 | 30,000 | 302 |
2000-10-31 | 301 | 301 | 298 | 300 | 28,000 | 300 |
2000-10-30 | 301 | 301 | 300 | 301 | 12,000 | 301 |
2000-10-27 | 306 | 306 | 301 | 301 | 8,000 | 301 |
2000-10-26 | 303 | 306 | 301 | 306 | 14,000 | 306 |
2000-10-25 | 307 | 307 | 298 | 299 | 9,000 | 299 |
2000-10-24 | 300 | 305 | 299 | 305 | 5,000 | 305 |
2000-10-23 | 298 | 304 | 298 | 300 | 8,000 | 300 |
2000-10-20 | 300 | 300 | 296 | 300 | 7,000 | 300 |
2000-10-19 | 300 | 300 | 296 | 298 | 14,000 | 298 |
2000-10-18 | 300 | 303 | 296 | 296 | 33,000 | 296 |
2000-10-17 | 310 | 310 | 302 | 302 | 7,000 | 302 |
2000-10-16 | 307 | 307 | 304 | 305 | 8,000 | 305 |
2000-10-13 | 308 | 308 | 307 | 307 | 2,000 | 307 |
2000-10-12 | 309 | 309 | 304 | 304 | 44,000 | 304 |
2000-10-11 | 307 | 310 | 301 | 310 | 23,000 | 310 |
2000-10-10 | 306 | 306 | 300 | 304 | 46,000 | 304 |
2000-10-06 | 306 | 307 | 305 | 305 | 32,000 | 305 |
2000-10-05 | 305 | 305 | 301 | 301 | 29,000 | 301 |
2000-10-04 | 305 | 309 | 304 | 307 | 20,000 | 307 |
2000-10-03 | 318 | 318 | 306 | 306 | 35,000 | 306 |
2000-10-02 | 313 | 313 | 303 | 303 | 29,000 | 303 |
2000-09-29 | 310 | 314 | 309 | 309 | 26,000 | 309 |
2000-09-28 | 310 | 310 | 305 | 305 | 26,000 | 305 |
2000-09-27 | 313 | 313 | 305 | 305 | 15,000 | 305 |
2000-09-26 | 318 | 318 | 308 | 308 | 13,000 | 308 |
2000-09-25 | 315 | 317 | 307 | 317 | 15,000 | 317 |
2000-09-22 | 325 | 325 | 305 | 314 | 22,000 | 314 |
2000-09-21 | 319 | 325 | 318 | 325 | 16,000 | 325 |
2000-09-20 | 320 | 320 | 310 | 320 | 40,000 | 320 |
2000-09-19 | 310 | 316 | 300 | 316 | 34,000 | 316 |
2000-09-18 | 306 | 314 | 306 | 314 | 12,000 | 314 |
2000-09-14 | 307 | 307 | 306 | 306 | 17,000 | 306 |
2000-09-13 | 309 | 309 | 306 | 306 | 4,000 | 306 |
2000-09-12 | 311 | 312 | 305 | 305 | 52,000 | 305 |
2000-09-11 | 306 | 312 | 305 | 312 | 31,000 | 312 |
2000-09-08 | 305 | 306 | 305 | 306 | 26,000 | 306 |
2000-09-07 | 305 | 305 | 303 | 305 | 15,000 | 305 |
2000-09-06 | 306 | 306 | 302 | 302 | 9,000 | 302 |
2000-09-05 | 309 | 309 | 306 | 306 | 13,000 | 306 |
2000-09-04 | 308 | 311 | 308 | 309 | 20,000 | 309 |
2000-09-01 | 311 | 311 | 305 | 306 | 28,000 | 306 |
2000-08-31 | 325 | 325 | 314 | 315 | 23,000 | 315 |
2000-08-30 | 317 | 317 | 310 | 310 | 11,000 | 310 |
2000-08-29 | 319 | 319 | 314 | 314 | 19,000 | 314 |
2000-08-28 | 325 | 326 | 316 | 316 | 32,000 | 316 |
2000-08-25 | 321 | 321 | 316 | 320 | 18,000 | 320 |
2000-08-24 | 320 | 320 | 317 | 320 | 31,000 | 320 |
2000-08-23 | 328 | 328 | 318 | 318 | 17,000 | 318 |
2000-08-22 | 325 | 330 | 322 | 330 | 78,000 | 330 |
2000-08-21 | 325 | 333 | 320 | 331 | 15,000 | 331 |
2000-08-18 | 321 | 321 | 320 | 320 | 14,000 | 320 |
2000-08-17 | 325 | 325 | 321 | 321 | 9,000 | 321 |
2000-08-16 | 328 | 328 | 323 | 328 | 6,000 | 328 |
2000-08-15 | 329 | 329 | 323 | 323 | 5,000 | 323 |
2000-08-14 | 323 | 325 | 318 | 324 | 41,000 | 324 |
2000-08-11 | 313 | 329 | 313 | 318 | 47,000 | 318 |
2000-08-10 | 320 | 320 | 317 | 318 | 6,000 | 318 |
2000-08-09 | 319 | 320 | 315 | 320 | 6,000 | 320 |
2000-08-08 | 333 | 333 | 318 | 318 | 19,000 | 318 |
2000-08-07 | 318 | 318 | 308 | 311 | 17,000 | 311 |
2000-08-04 | 315 | 318 | 315 | 318 | 13,000 | 318 |
2000-08-03 | 318 | 322 | 314 | 314 | 5,000 | 314 |
2000-08-02 | 323 | 323 | 313 | 318 | 15,000 | 318 |
2000-08-01 | 318 | 323 | 318 | 323 | 8,000 | 323 |
2000-07-31 | 324 | 324 | 313 | 313 | 39,000 | 313 |
2000-07-28 | 328 | 328 | 317 | 324 | 27,000 | 324 |
2000-07-27 | 323 | 328 | 321 | 328 | 8,000 | 328 |
2000-07-26 | 340 | 340 | 323 | 323 | 25,000 | 323 |
2000-07-25 | 322 | 329 | 320 | 321 | 18,000 | 321 |
2000-07-24 | 333 | 333 | 325 | 325 | 17,000 | 325 |
2000-07-21 | 343 | 346 | 336 | 336 | 18,000 | 336 |
2000-07-19 | 343 | 343 | 340 | 340 | 10,000 | 340 |
2000-07-18 | 354 | 354 | 345 | 349 | 15,000 | 349 |
2000-07-17 | 350 | 355 | 346 | 347 | 13,000 | 347 |
2000-07-14 | 348 | 350 | 345 | 345 | 14,000 | 345 |
2000-07-13 | 353 | 353 | 346 | 348 | 68,000 | 348 |
2000-07-12 | 363 | 365 | 357 | 358 | 66,000 | 358 |
2000-07-11 | 348 | 358 | 348 | 358 | 27,000 | 358 |
2000-07-10 | 349 | 350 | 341 | 350 | 28,000 | 350 |
2000-07-07 | 344 | 344 | 334 | 341 | 46,000 | 341 |
2000-07-06 | 339 | 345 | 336 | 345 | 26,000 | 345 |
2000-07-05 | 345 | 345 | 339 | 339 | 25,000 | 339 |
2000-07-04 | 356 | 360 | 348 | 350 | 55,000 | 350 |
2000-07-03 | 347 | 357 | 345 | 356 | 49,000 | 356 |
2000-06-30 | 341 | 350 | 333 | 334 | 69,000 | 334 |
2000-06-29 | 334 | 336 | 334 | 335 | 32,000 | 335 |
2000-06-28 | 339 | 339 | 333 | 334 | 23,000 | 334 |
2000-06-27 | 336 | 338 | 332 | 332 | 13,000 | 332 |
2000-06-26 | 337 | 337 | 329 | 330 | 55,000 | 330 |
2000-06-23 | 328 | 328 | 322 | 322 | 12,000 | 322 |
2000-06-22 | 326 | 327 | 317 | 318 | 45,000 | 318 |
2000-06-21 | 321 | 330 | 321 | 325 | 27,000 | 325 |
2000-06-20 | 328 | 328 | 317 | 320 | 41,000 | 320 |
2000-06-19 | 330 | 330 | 325 | 326 | 23,000 | 326 |
2000-06-16 | 332 | 333 | 331 | 331 | 16,000 | 331 |
2000-06-15 | 342 | 342 | 331 | 331 | 29,000 | 331 |
2000-06-14 | 337 | 344 | 337 | 343 | 62,000 | 343 |
2000-06-13 | 342 | 343 | 335 | 336 | 44,000 | 336 |
2000-06-12 | 344 | 350 | 335 | 335 | 157,000 | 335 |
2000-06-09 | 306 | 340 | 304 | 339 | 90,000 | 339 |
2000-06-08 | 304 | 306 | 302 | 306 | 14,000 | 306 |
2000-06-07 | 310 | 312 | 293 | 309 | 26,000 | 309 |
2000-06-06 | 307 | 310 | 306 | 306 | 7,000 | 306 |
2000-06-05 | 305 | 310 | 305 | 306 | 39,000 | 306 |
2000-06-02 | 294 | 302 | 294 | 302 | 52,000 | 302 |
2000-06-01 | 298 | 298 | 298 | 298 | 6,000 | 298 |
2000-05-31 | 298 | 298 | 292 | 298 | 19,000 | 298 |
2000-05-30 | 298 | 298 | 295 | 295 | 20,000 | 295 |
2000-05-29 | 290 | 298 | 290 | 298 | 16,000 | 298 |
2000-05-26 | 292 | 298 | 292 | 298 | 35,000 | 298 |
2000-05-25 | 290 | 294 | 288 | 294 | 10,000 | 294 |
2000-05-24 | 281 | 285 | 281 | 285 | 21,000 | 285 |
2000-05-23 | 282 | 283 | 281 | 282 | 21,000 | 282 |
2000-05-22 | 285 | 285 | 282 | 282 | 17,000 | 282 |
2000-05-19 | 291 | 291 | 290 | 290 | 12,000 | 290 |
2000-05-18 | 292 | 295 | 291 | 291 | 13,000 | 291 |
2000-05-17 | 295 | 295 | 293 | 293 | 13,000 | 293 |
2000-05-16 | 298 | 299 | 295 | 299 | 25,000 | 299 |
2000-05-15 | 292 | 299 | 292 | 294 | 9,000 | 294 |
2000-05-12 | 298 | 298 | 291 | 291 | 54,000 | 291 |
2000-05-11 | 283 | 288 | 283 | 288 | 17,000 | 288 |
2000-05-10 | 280 | 288 | 280 | 288 | 17,000 | 288 |
2000-05-09 | 281 | 285 | 280 | 280 | 24,000 | 280 |
2000-05-08 | 284 | 284 | 281 | 281 | 9,000 | 281 |
2000-05-02 | 273 | 279 | 273 | 279 | 18,000 | 279 |
2000-05-01 | 275 | 275 | 273 | 273 | 7,000 | 273 |
2000-04-28 | 288 | 288 | 275 | 275 | 19,000 | 275 |
2000-04-27 | 282 | 282 | 278 | 278 | 16,000 | 278 |
2000-04-26 | 290 | 290 | 282 | 282 | 40,000 | 282 |
2000-04-25 | 279 | 283 | 279 | 283 | 11,000 | 283 |
2000-04-24 | 278 | 279 | 278 | 279 | 8,000 | 279 |
2000-04-21 | 284 | 284 | 282 | 282 | 13,000 | 282 |
2000-04-20 | 281 | 290 | 281 | 283 | 15,000 | 283 |
2000-04-19 | 298 | 298 | 287 | 287 | 8,000 | 287 |
2000-04-18 | 299 | 299 | 294 | 298 | 12,000 | 298 |
2000-04-17 | 296 | 296 | 275 | 285 | 26,000 | 285 |
2000-04-14 | 303 | 305 | 298 | 298 | 12,000 | 298 |
2000-04-13 | 305 | 305 | 300 | 304 | 17,000 | 304 |
2000-04-12 | 311 | 311 | 305 | 309 | 46,000 | 309 |
2000-04-11 | 298 | 305 | 298 | 305 | 14,000 | 305 |
2000-04-10 | 303 | 303 | 292 | 292 | 24,000 | 292 |
2000-04-07 | 303 | 303 | 298 | 298 | 16,000 | 298 |
2000-04-06 | 297 | 300 | 297 | 298 | 26,000 | 298 |
2000-04-05 | 300 | 304 | 295 | 300 | 42,000 | 300 |
2000-04-04 | 301 | 301 | 300 | 300 | 6,000 | 300 |
2000-04-03 | 305 | 305 | 305 | 305 | 6,000 | 305 |
2000-03-31 | 300 | 300 | 297 | 297 | 12,000 | 297 |
2000-03-30 | 300 | 301 | 300 | 300 | 15,000 | 300 |
2000-03-29 | 305 | 314 | 299 | 299 | 8,000 | 299 |
2000-03-28 | 292 | 310 | 292 | 310 | 14,000 | 310 |
2000-03-27 | 315 | 315 | 299 | 306 | 40,000 | 306 |
2000-03-24 | 300 | 305 | 299 | 305 | 23,000 | 305 |
2000-03-23 | 301 | 301 | 299 | 299 | 9,000 | 299 |
2000-03-22 | 298 | 305 | 298 | 301 | 19,000 | 301 |
2000-03-21 | 301 | 303 | 297 | 297 | 15,000 | 297 |
2000-03-17 | 301 | 301 | 290 | 290 | 18,000 | 290 |
2000-03-16 | 300 | 300 | 296 | 300 | 17,000 | 300 |
2000-03-15 | 300 | 300 | 294 | 295 | 20,000 | 295 |
2000-03-14 | 296 | 297 | 293 | 296 | 8,000 | 296 |
2000-03-13 | 298 | 300 | 295 | 296 | 66,000 | 296 |
2000-03-10 | 288 | 290 | 280 | 290 | 65,000 | 290 |
2000-03-09 | 279 | 286 | 278 | 283 | 14,000 | 283 |
2000-03-08 | 273 | 288 | 273 | 279 | 10,000 | 279 |
2000-03-07 | 276 | 277 | 276 | 276 | 3,000 | 276 |
2000-03-06 | 276 | 279 | 276 | 277 | 12,000 | 277 |
2000-03-03 | 276 | 286 | 275 | 279 | 12,000 | 279 |
2000-03-02 | 280 | 286 | 278 | 278 | 13,000 | 278 |
2000-03-01 | 287 | 288 | 285 | 285 | 9,000 | 285 |
2000-02-29 | 288 | 288 | 284 | 287 | 16,000 | 287 |
2000-02-28 | 280 | 281 | 280 | 281 | 17,000 | 281 |
2000-02-25 | 263 | 265 | 263 | 265 | 6,000 | 265 |
2000-02-24 | 261 | 283 | 261 | 268 | 17,000 | 268 |
2000-02-23 | 261 | 264 | 261 | 264 | 6,000 | 264 |
2000-02-22 | 261 | 263 | 261 | 262 | 11,000 | 262 |
2000-02-21 | 267 | 267 | 261 | 261 | 50,000 | 261 |
2000-02-18 | 266 | 267 | 266 | 266 | 19,000 | 266 |
2000-02-17 | 266 | 266 | 265 | 265 | 17,000 | 265 |
2000-02-16 | 266 | 270 | 265 | 267 | 28,000 | 267 |
2000-02-15 | 275 | 275 | 269 | 269 | 18,000 | 269 |
2000-02-14 | 278 | 279 | 275 | 275 | 44,000 | 275 |
2000-02-10 | 261 | 271 | 261 | 271 | 42,000 | 271 |
2000-02-09 | 270 | 275 | 264 | 266 | 168,000 | 266 |
2000-02-08 | 280 | 283 | 279 | 280 | 72,000 | 280 |
2000-02-07 | 280 | 288 | 278 | 284 | 36,000 | 284 |
2000-02-04 | 285 | 286 | 285 | 286 | 31,000 | 286 |
2000-02-03 | 285 | 285 | 282 | 285 | 28,000 | 285 |
2000-02-02 | 290 | 291 | 287 | 287 | 25,000 | 287 |
2000-02-01 | 287 | 287 | 285 | 287 | 18,000 | 287 |
2000-01-31 | 286 | 298 | 281 | 288 | 35,000 | 288 |
2000-01-28 | 290 | 290 | 286 | 286 | 18,000 | 286 |
2000-01-27 | 295 | 300 | 290 | 290 | 11,000 | 290 |
2000-01-26 | 300 | 300 | 285 | 300 | 56,000 | 300 |
2000-01-25 | 285 | 289 | 285 | 287 | 20,000 | 287 |
2000-01-24 | 290 | 291 | 290 | 290 | 53,000 | 290 |
2000-01-21 | 294 | 294 | 283 | 290 | 71,000 | 290 |
2000-01-20 | 291 | 291 | 280 | 280 | 8,000 | 280 |
2000-01-19 | 295 | 299 | 295 | 299 | 10,000 | 299 |
2000-01-18 | 294 | 300 | 294 | 299 | 18,000 | 299 |
2000-01-17 | 286 | 299 | 286 | 298 | 15,000 | 298 |
2000-01-14 | 297 | 297 | 285 | 290 | 20,000 | 290 |
2000-01-13 | 285 | 290 | 285 | 290 | 4,000 | 290 |
2000-01-12 | 296 | 298 | 285 | 285 | 71,000 | 285 |
2000-01-11 | 282 | 286 | 277 | 286 | 8,000 | 286 |
2000-01-07 | 276 | 282 | 276 | 282 | 3,000 | 282 |
2000-01-06 | 270 | 282 | 270 | 275 | 24,000 | 275 |
2000-01-05 | 279 | 280 | 272 | 272 | 7,000 | 272 |
2000-01-04 | 272 | 272 | 270 | 270 | 10,000 | 270 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株