4097 高圧ガス工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	425	425	420	420	36,000	420
2004-12-29	425	425	419	421	54,000	421
2004-12-28	422	428	417	419	115,000	419
2004-12-27	430	430	421	422	240,000	422
2004-12-24	401	411	401	410	143,000	410
2004-12-22	404	404	400	400	61,000	400
2004-12-21	400	403	400	402	47,000	402
2004-12-20	403	405	396	399	135,000	399
2004-12-17	394	404	389	400	399,000	400
2004-12-16	396	396	391	393	36,000	393
2004-12-15	391	397	390	395	67,000	395
2004-12-14	392	392	386	390	29,000	390
2004-12-13	389	395	387	392	135,000	392
2004-12-10	383	388	383	386	94,000	386
2004-12-09	386	386	382	384	20,000	384
2004-12-08	381	385	381	383	13,000	383
2004-12-07	384	386	384	384	35,000	384
2004-12-06	390	391	389	389	36,000	389
2004-12-03	390	390	387	389	28,000	389
2004-12-02	387	388	385	387	24,000	387
2004-12-01	387	388	384	384	30,000	384
2004-11-30	385	389	384	384	66,000	384
2004-11-29	380	384	380	382	22,000	382
2004-11-26	387	387	383	383	32,000	383
2004-11-25	377	385	377	383	96,000	383
2004-11-24	377	379	375	377	49,000	377
2004-11-22	377	379	374	376	35,000	376
2004-11-19	374	381	373	377	120,000	377
2004-11-18	371	371	368	370	22,000	370
2004-11-17	371	371	368	368	26,000	368
2004-11-16	370	372	370	370	25,000	370
2004-11-15	370	373	370	373	28,000	373
2004-11-12	370	370	366	369	57,000	369
2004-11-11	366	367	365	366	30,000	366
2004-11-10	367	367	365	365	25,000	365
2004-11-09	366	366	364	365	19,000	365
2004-11-08	368	369	366	367	19,000	367
2004-11-05	370	370	365	366	22,000	366
2004-11-04	371	371	365	365	13,000	365
2004-11-02	365	365	362	365	19,000	365
2004-11-01	364	364	361	362	15,000	362
2004-10-29	365	367	363	363	35,000	363
2004-10-28	359	364	359	360	19,000	360
2004-10-27	359	362	358	359	11,000	359
2004-10-26	363	363	358	358	24,000	358
2004-10-25	362	364	358	363	15,000	363
2004-10-22	363	366	361	364	26,000	364
2004-10-21	365	368	362	363	30,000	363
2004-10-20	370	375	368	368	31,000	368
2004-10-19	371	374	370	370	30,000	370
2004-10-18	374	374	368	369	34,000	369
2004-10-15	379	379	374	374	20,000	374
2004-10-14	383	383	378	380	14,000	380
2004-10-13	387	387	385	385	40,000	385
2004-10-12	392	392	385	386	95,000	386
2004-10-08	384	388	384	385	39,000	385
2004-10-07	386	387	385	385	18,000	385
2004-10-06	382	386	381	385	25,000	385
2004-10-05	383	386	383	385	31,000	385
2004-10-04	382	384	381	383	22,000	383
2004-10-01	379	382	379	381	30,000	381
2004-09-30	387	387	379	379	27,000	379
2004-09-29	378	381	377	377	31,000	377
2004-09-28	375	377	374	374	22,000	374
2004-09-27	378	380	376	379	40,000	379
2004-09-24	382	387	381	381	30,000	381
2004-09-22	387	388	383	383	82,000	383
2004-09-21	394	396	381	385	101,000	385
2004-09-17	394	394	391	391	15,000	391
2004-09-16	396	396	391	393	21,000	393
2004-09-15	395	396	392	396	49,000	396
2004-09-14	399	400	395	396	37,000	396
2004-09-13	400	402	397	398	120,000	398
2004-09-10	396	397	390	393	140,000	393
2004-09-09	393	398	392	394	118,000	394
2004-09-08	386	394	385	393	148,000	393
2004-09-07	381	387	381	385	79,000	385
2004-09-06	376	379	375	379	38,000	379
2004-09-03	379	379	375	376	23,000	376
2004-09-02	376	379	376	379	23,000	379
2004-09-01	372	375	372	373	29,000	373
2004-08-31	375	376	371	372	21,000	372
2004-08-30	375	376	371	372	34,000	372
2004-08-27	377	378	375	375	34,000	375
2004-08-26	376	378	375	375	56,000	375
2004-08-25	375	377	374	375	36,000	375
2004-08-24	376	376	374	375	16,000	375
2004-08-23	376	376	375	375	15,000	375
2004-08-20	372	377	372	376	15,000	376
2004-08-19	372	376	372	376	19,000	376
2004-08-18	374	375	372	375	30,000	375
2004-08-17	375	375	370	373	26,000	373
2004-08-16	376	376	370	374	29,000	374
2004-08-13	377	377	372	373	34,000	373
2004-08-12	379	379	374	376	75,000	376
2004-08-11	376	379	373	377	41,000	377
2004-08-10	372	377	370	377	17,000	377
2004-08-09	370	372	369	371	21,000	371
2004-08-06	373	375	372	375	37,000	375
2004-08-05	372	377	372	375	21,000	375
2004-08-04	377	377	373	377	24,000	377
2004-08-03	384	384	373	378	42,000	378
2004-08-02	378	379	376	379	31,000	379
2004-07-30	372	378	372	378	23,000	378
2004-07-29	373	375	373	375	10,000	375
2004-07-28	374	378	373	378	51,000	378
2004-07-27	373	375	372	372	22,000	372
2004-07-26	378	379	372	377	50,000	377
2004-07-23	375	377	371	377	26,000	377
2004-07-22	376	376	373	375	16,000	375
2004-07-21	375	379	375	378	49,000	378
2004-07-20	376	376	372	374	41,000	374
2004-07-16	375	379	374	377	36,000	377
2004-07-15	380	382	376	376	41,000	376
2004-07-14	385	385	380	380	72,000	380
2004-07-13	382	384	381	383	37,000	383
2004-07-12	389	389	381	384	135,000	384
2004-07-09	374	379	374	379	44,000	379
2004-07-08	372	378	371	376	43,000	376
2004-07-07	366	375	365	371	45,000	371
2004-07-06	375	375	371	371	54,000	371
2004-07-05	379	379	372	375	85,000	375
2004-07-02	380	380	375	379	57,000	379
2004-07-01	378	381	376	380	57,000	380
2004-06-30	374	381	373	378	115,000	378
2004-06-29	373	378	373	374	72,000	374
2004-06-28	374	378	369	377	172,000	377
2004-06-25	364	369	364	369	24,000	369
2004-06-24	370	370	365	368	22,000	368
2004-06-23	366	367	365	365	30,000	365
2004-06-22	366	368	364	367	67,000	367
2004-06-21	365	372	365	367	41,000	367
2004-06-18	370	370	365	365	66,000	365
2004-06-17	370	370	368	369	20,000	369
2004-06-16	371	372	367	368	40,000	368
2004-06-15	369	370	366	368	41,000	368
2004-06-14	372	373	370	371	94,000	371
2004-06-11	365	369	365	369	118,000	369
2004-06-10	366	367	364	367	30,000	367
2004-06-09	363	366	363	366	26,000	366
2004-06-08	368	368	363	365	24,000	365
2004-06-07	358	365	358	365	72,000	365
2004-06-04	355	359	354	359	23,000	359
2004-06-03	358	359	355	356	64,000	356
2004-06-02	361	361	354	354	22,000	354
2004-06-01	351	357	351	356	31,000	356
2004-05-31	351	357	351	356	52,000	356
2004-05-28	356	357	354	356	42,000	356
2004-05-27	355	356	355	356	26,000	356
2004-05-26	351	359	350	356	118,000	356
2004-05-25	351	351	342	343	29,000	343
2004-05-24	343	347	342	346	29,000	346
2004-05-21	338	345	338	341	26,000	341
2004-05-20	343	343	337	343	26,000	343
2004-05-19	335	343	333	343	35,000	343
2004-05-18	330	335	328	332	24,000	332
2004-05-17	340	340	325	328	70,000	328
2004-05-14	339	342	336	339	48,000	339
2004-05-13	342	345	335	343	45,000	343
2004-05-12	349	349	342	342	87,000	342
2004-05-11	338	345	334	339	109,000	339
2004-05-10	350	351	328	328	80,000	328
2004-05-07	350	359	344	353	86,000	353
2004-05-06	367	367	351	353	65,000	353
2004-04-30	370	371	361	362	61,000	362
2004-04-28	372	375	372	372	40,000	372
2004-04-27	374	375	372	372	76,000	372
2004-04-26	378	378	374	376	43,000	376
2004-04-23	375	376	373	374	87,000	374
2004-04-22	373	376	372	372	69,000	372
2004-04-21	378	378	368	371	102,000	371
2004-04-20	378	379	375	379	66,000	379
2004-04-19	376	388	375	378	149,000	378
2004-04-16	372	376	372	373	32,000	373
2004-04-15	375	375	371	371	43,000	371
2004-04-14	378	378	369	369	98,000	369
2004-04-13	378	381	377	378	69,000	378
2004-04-12	375	377	373	373	95,000	373
2004-04-09	372	375	372	373	54,000	373
2004-04-08	376	376	372	376	52,000	376
2004-04-07	376	376	372	376	48,000	376
2004-04-06	378	378	372	373	61,000	373
2004-04-05	373	381	373	375	60,000	375
2004-04-02	373	378	372	378	44,000	378
2004-04-01	380	380	370	372	56,000	372
2004-03-31	373	377	370	375	40,000	375
2004-03-30	380	380	372	377	34,000	377
2004-03-29	378	381	377	379	81,000	379
2004-03-26	371	377	370	373	86,000	373
2004-03-25	371	380	370	370	125,000	370
2004-03-24	364	369	363	368	110,000	368
2004-03-23	360	364	360	363	23,000	363
2004-03-22	365	366	363	363	62,000	363
2004-03-19	367	367	365	366	44,000	366
2004-03-18	369	369	363	365	69,000	365
2004-03-17	363	367	362	367	47,000	367
2004-03-16	362	362	361	361	42,000	361
2004-03-15	360	364	360	363	39,000	363
2004-03-12	361	363	360	360	111,000	360
2004-03-11	361	363	361	361	70,000	361
2004-03-10	361	362	360	361	40,000	361
2004-03-09	360	362	360	362	35,000	362
2004-03-08	362	363	360	360	47,000	360
2004-03-05	357	358	355	358	57,000	358
2004-03-04	358	359	356	359	45,000	359
2004-03-03	357	359	354	354	27,000	354
2004-03-02	359	360	355	355	47,000	355
2004-03-01	350	360	349	359	114,000	359
2004-02-27	343	347	340	345	69,000	345
2004-02-26	339	341	337	341	74,000	341
2004-02-25	341	341	339	339	28,000	339
2004-02-24	342	342	338	339	31,000	339
2004-02-23	340	341	339	340	59,000	340
2004-02-20	343	343	339	340	42,000	340
2004-02-19	340	341	340	340	15,000	340
2004-02-18	341	341	340	340	29,000	340
2004-02-17	342	342	340	340	20,000	340
2004-02-16	340	340	338	339	21,000	339
2004-02-13	340	343	339	340	21,000	340
2004-02-12	344	344	341	341	64,000	341
2004-02-10	340	342	340	340	35,000	340
2004-02-09	342	342	337	337	31,000	337
2004-02-06	342	342	338	338	24,000	338
2004-02-05	340	343	338	341	32,000	341
2004-02-04	343	343	339	339	33,000	339
2004-02-03	344	344	340	340	17,000	340
2004-02-02	343	344	342	342	15,000	342
2004-01-30	345	345	339	339	41,000	339
2004-01-29	342	342	340	340	48,000	340
2004-01-28	343	343	341	341	22,000	341
2004-01-27	347	349	344	345	41,000	345
2004-01-26	341	342	339	342	48,000	342
2004-01-23	345	345	342	343	30,000	343
2004-01-22	345	345	341	341	14,000	341
2004-01-21	345	345	341	342	41,000	342
2004-01-20	346	346	344	344	9,000	344
2004-01-19	346	346	343	344	29,000	344
2004-01-16	345	345	343	343	15,000	343
2004-01-15	348	348	343	343	17,000	343
2004-01-14	348	348	344	345	20,000	345
2004-01-13	349	349	345	345	71,000	345
2004-01-09	345	350	345	350	64,000	350
2004-01-08	347	347	345	346	34,000	346
2004-01-07	347	347	343	343	42,000	343
2004-01-06	348	352	348	348	27,000	348
2004-01-05	349	349	348	348	10,000	348

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