4097 高圧ガス工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3029329729329717,000297
2002-12-2729429629029229,000292
2002-12-26296297285294122,000294
2002-12-2527528327428356,000283
2002-12-2427427927427742,000277
2002-12-2027627927527760,000277
2002-12-1927227627027447,000274
2002-12-1828128227627628,000276
2002-12-1728629028528667,000286
2002-12-1628528527027736,000277
2002-12-1328828928728899,000288
2002-12-12298298288289118,000289
2002-12-1129430029129769,000297
2002-12-1028829328629332,000293
2002-12-0928829228829024,000290
2002-12-0629629629129427,000294
2002-12-0529629629129120,000291
2002-12-0429829929129621,000296
2002-12-0329929929729829,000298
2002-12-0230530530030013,000300
2002-11-2930230830030764,000307
2002-11-2829830029829942,000299
2002-11-2729730329729822,000298
2002-11-2630330429930429,000304
2002-11-2529830229830047,000300
2002-11-2229329729329643,000296
2002-11-2129729729129325,000293
2002-11-2028629528629531,000295
2002-11-1929229329029142,000291
2002-11-1829730029729919,000299
2002-11-1530030230030111,000301
2002-11-1430030329629923,000299
2002-11-1330830830530515,000305
2002-11-1231231230731264,000312
2002-11-1130631130631129,000311
2002-11-0831031030631015,000310
2002-11-0730631130631124,000311
2002-11-0630931230630623,000306
2002-11-0530830830530810,000308
2002-11-0131231230230626,000306
2002-10-3131031030630717,000307
2002-10-3030130929730936,000309
2002-10-2929530629530618,000306
2002-10-2830830830330722,000307
2002-10-2529530729530724,000307
2002-10-2430330430230220,000302
2002-10-2330130730130329,000303
2002-10-2230930930330311,000303
2002-10-2131131130631016,000310
2002-10-1830730830030732,000307
2002-10-1730730730330318,000303
2002-10-1630930930430418,000304
2002-10-1531231231031157,000311
2002-10-1130330730030736,000307
2002-10-1029830329530331,000303
2002-10-0930830829529548,000295
2002-10-0830230430230319,000303
2002-10-0730930929229820,000298
2002-10-043073103063108,000310
2002-10-0330831030630927,000309
2002-10-0231031030730810,000308
2002-10-0131131130531012,000310
2002-09-3031531631031223,000312
2002-09-2731731731331728,000317
2002-09-2631231731131744,000317
2002-09-2530730930630924,000309
2002-09-2431131130531139,000311
2002-09-2031331431031429,000314
2002-09-1930831430831024,000310
2002-09-1830531030531033,000310
2002-09-1731031030530919,000309
2002-09-1330530630230663,000306
2002-09-1231331330130498,000304
2002-09-1130530830530840,000308
2002-09-1030630730330630,000306
2002-09-0930530530230212,000302
2002-09-063003013003008,000300
2002-09-0529730329130342,000303
2002-09-0429629628528750,000287
2002-09-0330530529929957,000299
2002-09-0230830830430571,000305
2002-08-3030930930630839,000308
2002-08-2931331330930978,000309
2002-08-2831331431131339,000313
2002-08-2732132131331842,000318
2002-08-2631531931531951,000319
2002-08-2331631831331525,000315
2002-08-2231831831331721,000317
2002-08-2131731731331323,000313
2002-08-2031831831231622,000316
2002-08-1932232231331328,000313
2002-08-1631731831331813,000318
2002-08-1531731731331319,000313
2002-08-1431431531331330,000313
2002-08-1331631831431518,000315
2002-08-1233033031431470,000314
2002-08-0932032031632031,000320
2002-08-0831331531131122,000311
2002-08-073123123113112,000311
2002-08-063133133103109,000310
2002-08-0531131131131110,000311
2002-08-0231131331031031,000310
2002-08-0131431431231317,000313
2002-07-3132132131331332,000313
2002-07-303183183133169,000316
2002-07-2931531531031011,000310
2002-07-2632132131331357,000313
2002-07-2532032231631617,000316
2002-07-2432032231732220,000322
2002-07-2331832231832212,000322
2002-07-2231932231631714,000317
2002-07-1931832631832239,000322
2002-07-1832333031933044,000330
2002-07-1731831831031850,000318
2002-07-1631631731331363,000313
2002-07-1531932331731717,000317
2002-07-1232132231831888,000318
2002-07-1132332332032227,000322
2002-07-1032532532232212,000322
2002-07-0932132631832619,000326
2002-07-0833033031731859,000318
2002-07-053283283253254,000325
2002-07-0432732832132830,000328
2002-07-0331833431833441,000334
2002-07-0232132431732419,000324
2002-07-0131932231732218,000322
2002-06-2831932031631624,000316
2002-06-2732132131631817,000318
2002-06-2633733732132178,000321
2002-06-2532632732632710,000327
2002-06-2431732631632628,000326
2002-06-2132632632032012,000320
2002-06-2031532331532320,000323
2002-06-1932532531831824,000318
2002-06-1833033031931917,000319
2002-06-1732232331731740,000317
2002-06-14326327325325124,000325
2002-06-1332732932632723,000327
2002-06-1233833833033063,000330
2002-06-1133233333133320,000333
2002-06-1032833032532643,000326
2002-06-0733433433033133,000331
2002-06-0633633733133138,000331
2002-06-0533833833533519,000335
2002-06-0433933933733823,000338
2002-06-0334334333933925,000339
2002-05-3135235234334326,000343
2002-05-3034234534134543,000345
2002-05-2934334634134117,000341
2002-05-2835035034634621,000346
2002-05-2734835334834847,000348
2002-05-2434334734134747,000347
2002-05-23338344337341141,000341
2002-05-2233533633033077,000330
2002-05-2134034033733723,000337
2002-05-2033834533633738,000337
2002-05-1733634032632649,000326
2002-05-1632233232233284,000332
2002-05-1532632732332319,000323
2002-05-1432532532432424,000324
2002-05-1333533532532565,000325
2002-05-1032032532032537,000325
2002-05-0933033332432418,000324
2002-05-0832532532232220,000322
2002-05-0732632732032027,000320
2002-05-0233633632933121,000331
2002-05-0133233332632625,000326
2002-04-3033433432632621,000326
2002-04-2633033032732730,000327
2002-04-2533633633333324,000333
2002-04-2434134133533529,000335
2002-04-233433433403407,000340
2002-04-2234434433633817,000338
2002-04-1934534533633920,000339
2002-04-1834034333733735,000337
2002-04-1734834933833832,000338
2002-04-1634334534234528,000345
2002-04-1534934933934033,000340
2002-04-1235035134634942,000349
2002-04-1135135234835213,000352
2002-04-1034835034535016,000350
2002-04-0935035034234217,000342
2002-04-0834835334735112,000351
2002-04-0535335334334320,000343
2002-04-0435135134034026,000340
2002-04-0334634834334430,000344
2002-04-0234534534134117,000341
2002-04-0135535534234516,000345
2002-03-2935135134534524,000345
2002-03-2836036135635613,000356
2002-03-2735336135136119,000361
2002-03-2635836035735820,000358
2002-03-2536236434734732,000347
2002-03-2236036035335716,000357
2002-03-2035535535035516,000355
2002-03-1935535635135123,000351
2002-03-1834935034734712,000347
2002-03-1535735734634819,000348
2002-03-1435135134234212,000342
2002-03-133543543513519,000351
2002-03-1236236235135152,000351
2002-03-1136236435836429,000364
2002-03-0836036235835997,000359
2002-03-073613613593608,000360
2002-03-063663673643678,000367
2002-03-0537037036236619,000366
2002-03-0437237536937434,000374
2002-03-0136436736336727,000367
2002-02-2837437436136432,000364
2002-02-2735536435036425,000364
2002-02-2635035034735032,000350
2002-02-2534434734434611,000346
2002-02-2234734734334311,000343
2002-02-2135035034334713,000347
2002-02-2034034534034515,000345
2002-02-1934734734234315,000343
2002-02-183423463423456,000345
2002-02-1533834633834514,000345
2002-02-1434034834034663,000346
2002-02-1333834533833820,000338
2002-02-1233334133334154,000341
2002-02-0832933032932942,000329
2002-02-0732132131931919,000319
2002-02-0631932131632118,000321
2002-02-0532432431832428,000324
2002-02-0432632632132115,000321
2002-02-0132232231832120,000321
2002-01-3132232331631614,000316
2002-01-3031831831531512,000315
2002-01-2932132131631611,000316
2002-01-2832032031931914,000319
2002-01-253183183183185,000318
2002-01-243153183133189,000318
2002-01-233133183113189,000318
2002-01-2232532531231536,000315
2002-01-2131031230931067,000310
2002-01-1831031130831031,000310
2002-01-173103103103109,000310
2002-01-1631531530931018,000310
2002-01-1531031730830864,000308
2002-01-11329329308308100,000308
2002-01-1033633632232219,000322
2002-01-093363373343369,000336
2002-01-0834234333633713,000337
2002-01-073483483473473,000347
2002-01-0434834834634711,000347

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