4097 高圧ガス工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2834934934334313,000343
2001-12-273363393363398,000339
2001-12-2634034033834072,000340
2001-12-2532933032333021,000330
2001-12-2132033232033218,000332
2001-12-2032432431831929,000319
2001-12-1932332431832420,000324
2001-12-1832432431931919,000319
2001-12-1432932932532571,000325
2001-12-1333033333033315,000333
2001-12-1233033533033088,000330
2001-12-1132032731932430,000324
2001-12-103173183173185,000318
2001-12-073233233163179,000317
2001-12-0632632631732315,000323
2001-12-053283283213229,000322
2001-12-0432232331631820,000318
2001-12-0331931931431413,000314
2001-11-3032932932432410,000324
2001-11-293253263243246,000324
2001-11-283263263223255,000325
2001-11-2732932932432813,000328
2001-11-2632433031833026,000330
2001-11-2231732031532016,000320
2001-11-2131532031532020,000320
2001-11-2031931931531618,000316
2001-11-1933533531531630,000316
2001-11-1632032030630662,000306
2001-11-1532332431831822,000318
2001-11-1432933832332324,000323
2001-11-1334434532532540,000325
2001-11-1235335334734941,000349
2001-11-0934634834234815,000348
2001-11-083483483443446,000344
2001-11-0734934934634713,000347
2001-11-0634835034634816,000348
2001-11-0534234833534813,000348
2001-11-0234534533733726,000337
2001-11-0134234633934528,000345
2001-10-3134434634234230,000342
2001-10-3034434433033823,000338
2001-10-293503533483485,000348
2001-10-2635235535035039,000350
2001-10-2534935134734916,000349
2001-10-2433634833634816,000348
2001-10-233393393263308,000330
2001-10-223353393353398,000339
2001-10-193433433403406,000340
2001-10-183423423423423,000342
2001-10-173543543523526,000352
2001-10-1634634934634910,000349
2001-10-1533935033835017,000350
2001-10-1235335334034034,000340
2001-10-1133834533734524,000345
2001-10-1034234232832818,000328
2001-10-0934234233033215,000332
2001-10-0532933432933410,000334
2001-10-0432233532233516,000335
2001-10-0332933032532714,000327
2001-10-0232934031532023,000320
2001-10-0133333531833419,000334
2001-09-2831031830431831,000318
2001-09-273173173103109,000310
2001-09-2631131831131817,000318
2001-09-253203203123127,000312
2001-09-2131431531031216,000312
2001-09-2031931931231411,000314
2001-09-193103113103115,000311
2001-09-1830531130530521,000305
2001-09-1730530730530519,000305
2001-09-1431932131932033,000320
2001-09-1330931030930917,000309
2001-09-1233033030530595,000305
2001-09-113363363293309,000330
2001-09-1033033032132211,000322
2001-09-0733433433033014,000330
2001-09-0633733833433816,000338
2001-09-053353353333338,000333
2001-09-0434034233934223,000342
2001-09-0334234734034115,000341
2001-08-3135435434234223,000342
2001-08-3035035034034013,000340
2001-08-2935535535035012,000350
2001-08-2835035535035512,000355
2001-08-2735635635035517,000355
2001-08-243523523483508,000350
2001-08-2334835034835010,000350
2001-08-223483493463467,000346
2001-08-213493523483489,000348
2001-08-2035735734835014,000350
2001-08-1735936035635612,000356
2001-08-163643643603636,000363
2001-08-153603643593598,000359
2001-08-143633633603609,000360
2001-08-1336436436036037,000360
2001-08-1035836435836417,000364
2001-08-0936436435835813,000358
2001-08-0836136435836414,000364
2001-08-0736036035836011,000360
2001-08-063603603603603,000360
2001-08-0335636635636017,000360
2001-08-0236636635536619,000366
2001-08-0135436535436521,000365
2001-07-3136436435936022,000360
2001-07-3035735735435425,000354
2001-07-273653683623668,000366
2001-07-2636736736536526,000365
2001-07-2536136235736210,000362
2001-07-2435536335336246,000362
2001-07-2335835935635923,000359
2001-07-1936136136036031,000360
2001-07-1837037036236418,000364
2001-07-1737037136537119,000371
2001-07-163793793723725,000372
2001-07-133753773743779,000377
2001-07-1237837837437459,000374
2001-07-1136436936336914,000369
2001-07-1036336536136513,000365
2001-07-0936436435936218,000362
2001-07-0636736736536515,000365
2001-07-053703703673676,000367
2001-07-0436937636937119,000371
2001-07-033723763723765,000376
2001-07-0237237537037020,000370
2001-06-2938138137137328,000373
2001-06-2837838537838010,000380
2001-06-2737838537437515,000375
2001-06-2638939037938860,000388
2001-06-2536637536637520,000375
2001-06-2236436535736226,000362
2001-06-2135735835535523,000355
2001-06-2035935935635617,000356
2001-06-193613613583595,000359
2001-06-1835836135836118,000361
2001-06-1536536835536819,000368
2001-06-1436636736336710,000367
2001-06-133703703663665,000366
2001-06-1238438437037041,000370
2001-06-1137138437138414,000384
2001-06-0836837036737075,000370
2001-06-073653673653665,000366
2001-06-063663663633637,000363
2001-06-0536536636536515,000365
2001-06-0436036936036914,000369
2001-06-0136937335535523,000355
2001-05-3138038037637721,000377
2001-05-3038638638038017,000380
2001-05-2938738738138137,000381
2001-05-2839339339039116,000391
2001-05-2538939538939045,000390
2001-05-2438439038339034,000390
2001-05-2338338638038658,000386
2001-05-2237638837538831,000388
2001-05-2137538137537717,000377
2001-05-1837437837137111,000371
2001-05-1737537637437414,000374
2001-05-1637237937137618,000376
2001-05-1537537637137616,000376
2001-05-1438138137537637,000376
2001-05-1137737837637819,000378
2001-05-1037237537237513,000375
2001-05-0937537537237433,000374
2001-05-0837537837537823,000378
2001-05-0737937937637610,000376
2001-05-0237538137538153,000381
2001-05-0137638537638428,000384
2001-04-2738038037037036,000370
2001-04-2637438037438043,000380
2001-04-2537337537237419,000374
2001-04-2436937536937429,000374
2001-04-2337238037237813,000378
2001-04-2037537837237227,000372
2001-04-1937338037337432,000374
2001-04-1836637736637629,000376
2001-04-1736737236336437,000364
2001-04-1636737236536528,000365
2001-04-1335536735536737,000367
2001-04-1236436436036039,000360
2001-04-1135936335536322,000363
2001-04-1035335935335914,000359
2001-04-093503513503519,000351
2001-04-0635935935135110,000351
2001-04-0535935934535127,000351
2001-04-0433534933534516,000345
2001-04-0334035033935034,000350
2001-04-0234534533534031,000340
2001-03-3035535534534514,000345
2001-03-2934635234534510,000345
2001-03-2835835834334331,000343
2001-03-2733535733535729,000357
2001-03-2634736434736366,000363
2001-03-2333433933433516,000335
2001-03-2233834033833920,000339
2001-03-2132533632533628,000336
2001-03-1932132632132121,000321
2001-03-1632533232132112,000321
2001-03-1532132332132311,000323
2001-03-1433233232132225,000322
2001-03-133263263213228,000322
2001-03-1232833632833145,000331
2001-03-0933433733233747,000337
2001-03-0832833432833423,000334
2001-03-0732932932132718,000327
2001-03-063253253213216,000321
2001-03-053253253223223,000322
2001-03-0232632632132115,000321
2001-03-0133233232633212,000332
2001-02-2833233432733320,000333
2001-02-2732733432733121,000331
2001-02-2632432632432617,000326
2001-02-2332232931132923,000329
2001-02-223273273203209,000320
2001-02-213233233233233,000323
2001-02-203263293243299,000329
2001-02-193233233233231,000323
2001-02-1632432432032022,000320
2001-02-153243243203205,000320
2001-02-1432032332032310,000323
2001-02-1332632631631638,000316
2001-02-0931131831131816,000318
2001-02-0831131231131113,000311
2001-02-073143143133134,000313
2001-02-063153163153158,000315
2001-02-053203203153168,000316
2001-02-0231731731531513,000315
2001-02-0131631631231211,000312
2001-01-3131931931331510,000315
2001-01-303113143113116,000311
2001-01-2931331331031111,000311
2001-01-2631831831331313,000313
2001-01-2531031531031510,000315
2001-01-243133133113114,000311
2001-01-233123163123159,000315
2001-01-223163163153155,000315
2001-01-1931731931231611,000316
2001-01-1831831830631319,000313
2001-01-1730930930530916,000309
2001-01-163103103083106,000310
2001-01-1531131130530511,000305
2001-01-1231131130531045,000310
2001-01-1131031230631234,000312
2001-01-1030330630330619,000306
2001-01-0931531530330819,000308
2001-01-0532232332132319,000323
2001-01-043303323253255,000325

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