4097 高圧ガス工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 346 | 347 | 342 | 344 | 17,000 | 344 |
| 2003-12-29 | 341 | 341 | 340 | 341 | 29,000 | 341 |
| 2003-12-26 | 340 | 345 | 336 | 343 | 105,000 | 343 |
| 2003-12-25 | 333 | 341 | 331 | 338 | 65,000 | 338 |
| 2003-12-24 | 334 | 335 | 332 | 333 | 24,000 | 333 |
| 2003-12-22 | 336 | 336 | 332 | 336 | 42,000 | 336 |
| 2003-12-19 | 335 | 335 | 330 | 331 | 46,000 | 331 |
| 2003-12-18 | 334 | 340 | 333 | 334 | 29,000 | 334 |
| 2003-12-17 | 337 | 337 | 332 | 332 | 12,000 | 332 |
| 2003-12-16 | 335 | 338 | 330 | 337 | 10,000 | 337 |
| 2003-12-15 | 340 | 341 | 338 | 338 | 8,000 | 338 |
| 2003-12-12 | 349 | 349 | 330 | 337 | 164,000 | 337 |
| 2003-12-11 | 330 | 340 | 330 | 340 | 42,000 | 340 |
| 2003-12-10 | 329 | 330 | 326 | 327 | 18,000 | 327 |
| 2003-12-09 | 325 | 328 | 325 | 328 | 47,000 | 328 |
| 2003-12-08 | 326 | 329 | 324 | 329 | 13,000 | 329 |
| 2003-12-05 | 328 | 335 | 325 | 330 | 16,000 | 330 |
| 2003-12-04 | 326 | 328 | 326 | 328 | 11,000 | 328 |
| 2003-12-03 | 323 | 325 | 323 | 325 | 17,000 | 325 |
| 2003-12-02 | 333 | 333 | 330 | 330 | 14,000 | 330 |
| 2003-12-01 | 332 | 335 | 332 | 335 | 19,000 | 335 |
| 2003-11-28 | 329 | 340 | 329 | 337 | 57,000 | 337 |
| 2003-11-27 | 326 | 326 | 323 | 324 | 12,000 | 324 |
| 2003-11-26 | 327 | 327 | 326 | 326 | 22,000 | 326 |
| 2003-11-25 | 320 | 330 | 320 | 325 | 23,000 | 325 |
| 2003-11-21 | 314 | 320 | 314 | 315 | 20,000 | 315 |
| 2003-11-20 | 313 | 318 | 313 | 317 | 13,000 | 317 |
| 2003-11-19 | 310 | 315 | 310 | 312 | 37,000 | 312 |
| 2003-11-18 | 314 | 318 | 311 | 314 | 45,000 | 314 |
| 2003-11-17 | 334 | 334 | 303 | 313 | 92,000 | 313 |
| 2003-11-14 | 336 | 337 | 335 | 337 | 15,000 | 337 |
| 2003-11-13 | 339 | 339 | 334 | 336 | 33,000 | 336 |
| 2003-11-12 | 344 | 344 | 336 | 339 | 73,000 | 339 |
| 2003-11-11 | 339 | 341 | 338 | 341 | 21,000 | 341 |
| 2003-11-10 | 343 | 344 | 341 | 341 | 11,000 | 341 |
| 2003-11-07 | 340 | 342 | 337 | 342 | 29,000 | 342 |
| 2003-11-06 | 341 | 341 | 334 | 340 | 40,000 | 340 |
| 2003-11-05 | 345 | 345 | 337 | 340 | 21,000 | 340 |
| 2003-11-04 | 353 | 355 | 344 | 355 | 28,000 | 355 |
| 2003-10-31 | 342 | 354 | 341 | 353 | 74,000 | 353 |
| 2003-10-30 | 342 | 342 | 336 | 337 | 15,000 | 337 |
| 2003-10-29 | 340 | 340 | 338 | 338 | 10,000 | 338 |
| 2003-10-28 | 341 | 341 | 331 | 335 | 28,000 | 335 |
| 2003-10-27 | 346 | 346 | 330 | 336 | 40,000 | 336 |
| 2003-10-24 | 346 | 351 | 346 | 346 | 20,000 | 346 |
| 2003-10-23 | 354 | 355 | 345 | 345 | 37,000 | 345 |
| 2003-10-22 | 353 | 355 | 352 | 352 | 37,000 | 352 |
| 2003-10-21 | 354 | 355 | 353 | 353 | 23,000 | 353 |
| 2003-10-20 | 355 | 356 | 353 | 354 | 18,000 | 354 |
| 2003-10-17 | 357 | 357 | 354 | 355 | 13,000 | 355 |
| 2003-10-16 | 355 | 355 | 353 | 354 | 23,000 | 354 |
| 2003-10-15 | 358 | 358 | 355 | 358 | 37,000 | 358 |
| 2003-10-14 | 363 | 363 | 358 | 358 | 54,000 | 358 |
| 2003-10-10 | 357 | 359 | 356 | 357 | 29,000 | 357 |
| 2003-10-09 | 357 | 357 | 354 | 356 | 9,000 | 356 |
| 2003-10-08 | 358 | 358 | 355 | 356 | 16,000 | 356 |
| 2003-10-07 | 360 | 360 | 356 | 357 | 16,000 | 357 |
| 2003-10-06 | 360 | 360 | 357 | 359 | 30,000 | 359 |
| 2003-10-03 | 360 | 361 | 358 | 359 | 20,000 | 359 |
| 2003-10-02 | 359 | 360 | 353 | 360 | 46,000 | 360 |
| 2003-10-01 | 357 | 360 | 356 | 360 | 23,000 | 360 |
| 2003-09-30 | 361 | 361 | 351 | 353 | 23,000 | 353 |
| 2003-09-29 | 360 | 360 | 356 | 357 | 13,000 | 357 |
| 2003-09-26 | 362 | 362 | 356 | 362 | 24,000 | 362 |
| 2003-09-25 | 360 | 363 | 360 | 363 | 25,000 | 363 |
| 2003-09-24 | 370 | 371 | 364 | 370 | 46,000 | 370 |
| 2003-09-22 | 370 | 375 | 365 | 370 | 51,000 | 370 |
| 2003-09-19 | 378 | 378 | 370 | 370 | 139,000 | 370 |
| 2003-09-18 | 360 | 361 | 358 | 358 | 31,000 | 358 |
| 2003-09-17 | 360 | 366 | 358 | 359 | 37,000 | 359 |
| 2003-09-16 | 357 | 359 | 356 | 357 | 34,000 | 357 |
| 2003-09-12 | 351 | 361 | 351 | 356 | 204,000 | 356 |
| 2003-09-11 | 359 | 361 | 357 | 361 | 18,000 | 361 |
| 2003-09-10 | 357 | 360 | 356 | 360 | 23,000 | 360 |
| 2003-09-09 | 351 | 355 | 351 | 354 | 18,000 | 354 |
| 2003-09-08 | 355 | 355 | 348 | 354 | 42,000 | 354 |
| 2003-09-05 | 357 | 358 | 355 | 355 | 30,000 | 355 |
| 2003-09-04 | 362 | 363 | 357 | 358 | 12,000 | 358 |
| 2003-09-03 | 358 | 364 | 357 | 364 | 53,000 | 364 |
| 2003-09-02 | 355 | 361 | 355 | 360 | 45,000 | 360 |
| 2003-09-01 | 361 | 373 | 361 | 370 | 68,000 | 370 |
| 2003-08-29 | 355 | 362 | 355 | 360 | 74,000 | 360 |
| 2003-08-28 | 350 | 353 | 349 | 350 | 25,000 | 350 |
| 2003-08-27 | 352 | 355 | 350 | 350 | 38,000 | 350 |
| 2003-08-26 | 349 | 355 | 349 | 352 | 29,000 | 352 |
| 2003-08-25 | 351 | 355 | 351 | 352 | 21,000 | 352 |
| 2003-08-22 | 358 | 359 | 351 | 352 | 47,000 | 352 |
| 2003-08-21 | 349 | 357 | 349 | 357 | 37,000 | 357 |
| 2003-08-20 | 349 | 350 | 348 | 349 | 19,000 | 349 |
| 2003-08-19 | 352 | 352 | 346 | 349 | 28,000 | 349 |
| 2003-08-18 | 338 | 350 | 338 | 350 | 36,000 | 350 |
| 2003-08-15 | 346 | 348 | 345 | 345 | 10,000 | 345 |
| 2003-08-14 | 338 | 345 | 338 | 345 | 11,000 | 345 |
| 2003-08-13 | 341 | 344 | 340 | 343 | 21,000 | 343 |
| 2003-08-12 | 349 | 350 | 343 | 343 | 42,000 | 343 |
| 2003-08-11 | 343 | 350 | 343 | 348 | 34,000 | 348 |
| 2003-08-08 | 345 | 345 | 334 | 334 | 28,000 | 334 |
| 2003-08-07 | 348 | 348 | 344 | 346 | 21,000 | 346 |
| 2003-08-06 | 349 | 349 | 344 | 344 | 22,000 | 344 |
| 2003-08-05 | 347 | 347 | 344 | 344 | 20,000 | 344 |
| 2003-08-04 | 349 | 352 | 346 | 347 | 39,000 | 347 |
| 2003-08-01 | 345 | 347 | 342 | 346 | 48,000 | 346 |
| 2003-07-31 | 346 | 351 | 344 | 351 | 94,000 | 351 |
| 2003-07-30 | 344 | 344 | 341 | 341 | 21,000 | 341 |
| 2003-07-29 | 342 | 346 | 341 | 346 | 37,000 | 346 |
| 2003-07-28 | 342 | 342 | 339 | 342 | 65,000 | 342 |
| 2003-07-25 | 335 | 340 | 334 | 334 | 80,000 | 334 |
| 2003-07-24 | 335 | 340 | 335 | 337 | 11,000 | 337 |
| 2003-07-23 | 334 | 337 | 329 | 337 | 23,000 | 337 |
| 2003-07-22 | 335 | 335 | 325 | 325 | 33,000 | 325 |
| 2003-07-18 | 335 | 341 | 331 | 331 | 39,000 | 331 |
| 2003-07-17 | 347 | 347 | 337 | 340 | 30,000 | 340 |
| 2003-07-16 | 352 | 352 | 348 | 349 | 41,000 | 349 |
| 2003-07-15 | 352 | 352 | 348 | 348 | 40,000 | 348 |
| 2003-07-14 | 353 | 353 | 344 | 347 | 117,000 | 347 |
| 2003-07-11 | 353 | 358 | 353 | 358 | 86,000 | 358 |
| 2003-07-10 | 352 | 360 | 350 | 357 | 37,000 | 357 |
| 2003-07-09 | 350 | 354 | 345 | 352 | 72,000 | 352 |
| 2003-07-08 | 358 | 358 | 353 | 355 | 42,000 | 355 |
| 2003-07-07 | 357 | 358 | 354 | 355 | 30,000 | 355 |
| 2003-07-04 | 350 | 359 | 350 | 359 | 74,000 | 359 |
| 2003-07-03 | 370 | 370 | 361 | 365 | 117,000 | 365 |
| 2003-07-02 | 358 | 373 | 358 | 373 | 175,000 | 373 |
| 2003-07-01 | 356 | 358 | 351 | 355 | 82,000 | 355 |
| 2003-06-30 | 357 | 359 | 344 | 348 | 80,000 | 348 |
| 2003-06-27 | 357 | 364 | 353 | 362 | 132,000 | 362 |
| 2003-06-26 | 349 | 355 | 342 | 351 | 238,000 | 351 |
| 2003-06-25 | 335 | 347 | 335 | 345 | 171,000 | 345 |
| 2003-06-24 | 336 | 338 | 334 | 335 | 58,000 | 335 |
| 2003-06-23 | 346 | 348 | 335 | 335 | 91,000 | 335 |
| 2003-06-20 | 332 | 332 | 325 | 325 | 34,000 | 325 |
| 2003-06-19 | 334 | 334 | 328 | 332 | 10,000 | 332 |
| 2003-06-18 | 335 | 335 | 327 | 329 | 47,000 | 329 |
| 2003-06-17 | 329 | 335 | 326 | 327 | 30,000 | 327 |
| 2003-06-16 | 330 | 331 | 327 | 329 | 34,000 | 329 |
| 2003-06-13 | 325 | 328 | 324 | 327 | 113,000 | 327 |
| 2003-06-12 | 330 | 331 | 328 | 328 | 77,000 | 328 |
| 2003-06-11 | 332 | 336 | 332 | 335 | 52,000 | 335 |
| 2003-06-10 | 330 | 330 | 326 | 327 | 47,000 | 327 |
| 2003-06-09 | 338 | 340 | 333 | 334 | 58,000 | 334 |
| 2003-06-06 | 331 | 337 | 331 | 336 | 51,000 | 336 |
| 2003-06-05 | 328 | 330 | 327 | 330 | 22,000 | 330 |
| 2003-06-04 | 328 | 332 | 328 | 328 | 31,000 | 328 |
| 2003-06-03 | 327 | 328 | 320 | 328 | 35,000 | 328 |
| 2003-06-02 | 327 | 330 | 326 | 326 | 18,000 | 326 |
| 2003-05-30 | 329 | 329 | 325 | 325 | 19,000 | 325 |
| 2003-05-29 | 325 | 328 | 323 | 328 | 27,000 | 328 |
| 2003-05-28 | 320 | 324 | 320 | 322 | 22,000 | 322 |
| 2003-05-27 | 325 | 327 | 325 | 325 | 25,000 | 325 |
| 2003-05-26 | 324 | 325 | 323 | 325 | 41,000 | 325 |
| 2003-05-23 | 321 | 328 | 317 | 326 | 39,000 | 326 |
| 2003-05-22 | 320 | 324 | 320 | 320 | 27,000 | 320 |
| 2003-05-21 | 324 | 324 | 316 | 317 | 29,000 | 317 |
| 2003-05-20 | 320 | 324 | 320 | 324 | 7,000 | 324 |
| 2003-05-19 | 325 | 325 | 319 | 323 | 32,000 | 323 |
| 2003-05-16 | 326 | 328 | 323 | 323 | 14,000 | 323 |
| 2003-05-15 | 326 | 327 | 324 | 325 | 30,000 | 325 |
| 2003-05-14 | 324 | 328 | 321 | 328 | 49,000 | 328 |
| 2003-05-13 | 328 | 333 | 326 | 330 | 41,000 | 330 |
| 2003-05-12 | 325 | 335 | 325 | 327 | 124,000 | 327 |
| 2003-05-09 | 316 | 320 | 316 | 320 | 51,000 | 320 |
| 2003-05-08 | 316 | 318 | 313 | 315 | 38,000 | 315 |
| 2003-05-07 | 320 | 320 | 310 | 315 | 39,000 | 315 |
| 2003-05-06 | 318 | 319 | 315 | 317 | 18,000 | 317 |
| 2003-05-02 | 319 | 320 | 317 | 317 | 33,000 | 317 |
| 2003-05-01 | 317 | 319 | 316 | 318 | 18,000 | 318 |
| 2003-04-30 | 318 | 319 | 316 | 316 | 27,000 | 316 |
| 2003-04-28 | 317 | 318 | 316 | 318 | 23,000 | 318 |
| 2003-04-25 | 314 | 318 | 314 | 317 | 27,000 | 317 |
| 2003-04-24 | 319 | 319 | 317 | 317 | 12,000 | 317 |
| 2003-04-23 | 320 | 320 | 318 | 320 | 17,000 | 320 |
| 2003-04-22 | 320 | 320 | 317 | 317 | 27,000 | 317 |
| 2003-04-21 | 317 | 320 | 317 | 320 | 22,000 | 320 |
| 2003-04-18 | 316 | 316 | 312 | 314 | 17,000 | 314 |
| 2003-04-17 | 319 | 319 | 314 | 315 | 16,000 | 315 |
| 2003-04-16 | 318 | 318 | 311 | 318 | 20,000 | 318 |
| 2003-04-15 | 320 | 320 | 317 | 320 | 25,000 | 320 |
| 2003-04-14 | 321 | 321 | 315 | 319 | 78,000 | 319 |
| 2003-04-11 | 313 | 320 | 313 | 320 | 54,000 | 320 |
| 2003-04-10 | 316 | 316 | 306 | 310 | 14,000 | 310 |
| 2003-04-09 | 315 | 315 | 312 | 315 | 15,000 | 315 |
| 2003-04-08 | 315 | 316 | 311 | 314 | 12,000 | 314 |
| 2003-04-07 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2003-04-04 | 308 | 312 | 307 | 312 | 19,000 | 312 |
| 2003-04-03 | 313 | 318 | 307 | 307 | 15,000 | 307 |
| 2003-04-02 | 308 | 312 | 308 | 312 | 18,000 | 312 |
| 2003-04-01 | 310 | 315 | 310 | 310 | 11,000 | 310 |
| 2003-03-31 | 320 | 322 | 316 | 318 | 16,000 | 318 |
| 2003-03-28 | 319 | 319 | 317 | 319 | 27,000 | 319 |
| 2003-03-27 | 320 | 320 | 317 | 320 | 23,000 | 320 |
| 2003-03-26 | 315 | 320 | 315 | 320 | 51,000 | 320 |
| 2003-03-25 | 309 | 317 | 309 | 317 | 30,000 | 317 |
| 2003-03-24 | 311 | 319 | 310 | 319 | 67,000 | 319 |
| 2003-03-20 | 313 | 314 | 309 | 310 | 31,000 | 310 |
| 2003-03-19 | 305 | 311 | 305 | 311 | 8,000 | 311 |
| 2003-03-18 | 313 | 314 | 310 | 310 | 21,000 | 310 |
| 2003-03-17 | 306 | 313 | 305 | 313 | 16,000 | 313 |
| 2003-03-14 | 314 | 316 | 313 | 313 | 93,000 | 313 |
| 2003-03-13 | 312 | 313 | 311 | 313 | 13,000 | 313 |
| 2003-03-12 | 310 | 311 | 307 | 307 | 58,000 | 307 |
| 2003-03-11 | 301 | 311 | 301 | 309 | 68,000 | 309 |
| 2003-03-10 | 306 | 308 | 291 | 305 | 62,000 | 305 |
| 2003-03-07 | 319 | 319 | 312 | 312 | 40,000 | 312 |
| 2003-03-06 | 318 | 318 | 316 | 318 | 28,000 | 318 |
| 2003-03-05 | 318 | 320 | 316 | 316 | 18,000 | 316 |
| 2003-03-04 | 317 | 320 | 316 | 320 | 23,000 | 320 |
| 2003-03-03 | 304 | 318 | 303 | 316 | 49,000 | 316 |
| 2003-02-28 | 320 | 320 | 313 | 313 | 18,000 | 313 |
| 2003-02-27 | 315 | 316 | 314 | 316 | 17,000 | 316 |
| 2003-02-26 | 313 | 318 | 312 | 315 | 43,000 | 315 |
| 2003-02-25 | 313 | 315 | 310 | 310 | 28,000 | 310 |
| 2003-02-24 | 318 | 318 | 311 | 311 | 15,000 | 311 |
| 2003-02-21 | 319 | 319 | 315 | 318 | 18,000 | 318 |
| 2003-02-20 | 320 | 322 | 317 | 318 | 37,000 | 318 |
| 2003-02-19 | 320 | 322 | 320 | 320 | 20,000 | 320 |
| 2003-02-18 | 318 | 322 | 317 | 318 | 35,000 | 318 |
| 2003-02-17 | 313 | 320 | 313 | 319 | 12,000 | 319 |
| 2003-02-14 | 311 | 317 | 311 | 316 | 55,000 | 316 |
| 2003-02-13 | 311 | 318 | 311 | 316 | 28,000 | 316 |
| 2003-02-12 | 311 | 315 | 305 | 314 | 77,000 | 314 |
| 2003-02-10 | 305 | 313 | 305 | 309 | 70,000 | 309 |
| 2003-02-07 | 300 | 300 | 297 | 300 | 14,000 | 300 |
| 2003-02-06 | 299 | 300 | 295 | 299 | 39,000 | 299 |
| 2003-02-05 | 291 | 299 | 291 | 298 | 25,000 | 298 |
| 2003-02-04 | 295 | 297 | 290 | 292 | 75,000 | 292 |
| 2003-02-03 | 291 | 291 | 289 | 290 | 21,000 | 290 |
| 2003-01-31 | 296 | 297 | 290 | 290 | 43,000 | 290 |
| 2003-01-30 | 295 | 296 | 293 | 294 | 14,000 | 294 |
| 2003-01-29 | 298 | 298 | 293 | 293 | 28,000 | 293 |
| 2003-01-28 | 297 | 298 | 295 | 297 | 34,000 | 297 |
| 2003-01-27 | 298 | 299 | 295 | 297 | 37,000 | 297 |
| 2003-01-24 | 302 | 306 | 299 | 299 | 64,000 | 299 |
| 2003-01-23 | 300 | 302 | 298 | 302 | 48,000 | 302 |
| 2003-01-22 | 302 | 302 | 299 | 300 | 42,000 | 300 |
| 2003-01-21 | 303 | 303 | 299 | 300 | 51,000 | 300 |
| 2003-01-20 | 294 | 304 | 294 | 303 | 33,000 | 303 |
| 2003-01-17 | 298 | 298 | 294 | 294 | 46,000 | 294 |
| 2003-01-16 | 301 | 301 | 296 | 296 | 44,000 | 296 |
| 2003-01-15 | 296 | 299 | 295 | 296 | 44,000 | 296 |
| 2003-01-14 | 293 | 295 | 292 | 294 | 62,000 | 294 |
| 2003-01-10 | 295 | 301 | 295 | 299 | 70,000 | 299 |
| 2003-01-09 | 292 | 297 | 290 | 297 | 16,000 | 297 |
| 2003-01-08 | 298 | 298 | 292 | 292 | 13,000 | 292 |
| 2003-01-07 | 301 | 301 | 299 | 300 | 13,000 | 300 |
| 2003-01-06 | 298 | 303 | 298 | 303 | 18,000 | 303 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株
