4097 高圧ガス工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 765 | 769 | 758 | 759 | 59,000 | 759 |
| 2005-12-29 | 762 | 770 | 752 | 762 | 123,000 | 762 |
| 2005-12-28 | 754 | 762 | 750 | 762 | 175,000 | 762 |
| 2005-12-27 | 743 | 750 | 738 | 748 | 128,000 | 748 |
| 2005-12-26 | 740 | 746 | 740 | 742 | 118,000 | 742 |
| 2005-12-22 | 735 | 739 | 729 | 738 | 96,000 | 738 |
| 2005-12-21 | 730 | 735 | 727 | 735 | 110,000 | 735 |
| 2005-12-20 | 719 | 730 | 718 | 730 | 73,000 | 730 |
| 2005-12-19 | 712 | 725 | 708 | 721 | 105,000 | 721 |
| 2005-12-16 | 711 | 723 | 708 | 715 | 110,000 | 715 |
| 2005-12-15 | 712 | 715 | 700 | 713 | 102,000 | 713 |
| 2005-12-14 | 725 | 727 | 719 | 719 | 94,000 | 719 |
| 2005-12-13 | 736 | 736 | 718 | 725 | 78,000 | 725 |
| 2005-12-12 | 730 | 741 | 729 | 733 | 158,000 | 733 |
| 2005-12-09 | 712 | 723 | 712 | 722 | 156,000 | 722 |
| 2005-12-08 | 711 | 721 | 710 | 716 | 95,000 | 716 |
| 2005-12-07 | 724 | 730 | 717 | 717 | 102,000 | 717 |
| 2005-12-06 | 725 | 735 | 720 | 724 | 145,000 | 724 |
| 2005-12-05 | 720 | 749 | 716 | 740 | 277,000 | 740 |
| 2005-12-02 | 705 | 721 | 700 | 707 | 164,000 | 707 |
| 2005-12-01 | 689 | 706 | 689 | 705 | 200,000 | 705 |
| 2005-11-30 | 683 | 694 | 682 | 690 | 141,000 | 690 |
| 2005-11-29 | 675 | 685 | 665 | 683 | 184,000 | 683 |
| 2005-11-28 | 682 | 690 | 679 | 681 | 116,000 | 681 |
| 2005-11-25 | 666 | 674 | 661 | 672 | 127,000 | 672 |
| 2005-11-24 | 675 | 678 | 664 | 676 | 464,000 | 676 |
| 2005-11-22 | 638 | 645 | 636 | 640 | 133,000 | 640 |
| 2005-11-21 | 641 | 645 | 638 | 639 | 139,000 | 639 |
| 2005-11-18 | 634 | 639 | 631 | 639 | 97,000 | 639 |
| 2005-11-17 | 634 | 634 | 625 | 634 | 86,000 | 634 |
| 2005-11-16 | 624 | 636 | 620 | 626 | 70,000 | 626 |
| 2005-11-15 | 626 | 630 | 623 | 623 | 44,000 | 623 |
| 2005-11-14 | 640 | 642 | 625 | 626 | 95,000 | 626 |
| 2005-11-11 | 630 | 635 | 625 | 630 | 155,000 | 630 |
| 2005-11-10 | 626 | 628 | 620 | 624 | 66,000 | 624 |
| 2005-11-09 | 627 | 630 | 619 | 624 | 85,000 | 624 |
| 2005-11-08 | 635 | 635 | 627 | 630 | 75,000 | 630 |
| 2005-11-07 | 626 | 637 | 626 | 633 | 71,000 | 633 |
| 2005-11-04 | 640 | 642 | 631 | 632 | 134,000 | 632 |
| 2005-11-02 | 642 | 646 | 632 | 639 | 108,000 | 639 |
| 2005-11-01 | 644 | 648 | 641 | 646 | 174,000 | 646 |
| 2005-10-31 | 637 | 643 | 631 | 643 | 132,000 | 643 |
| 2005-10-28 | 624 | 630 | 616 | 630 | 125,000 | 630 |
| 2005-10-27 | 620 | 624 | 617 | 621 | 55,000 | 621 |
| 2005-10-26 | 612 | 621 | 610 | 621 | 60,000 | 621 |
| 2005-10-25 | 614 | 620 | 611 | 616 | 113,000 | 616 |
| 2005-10-24 | 618 | 627 | 613 | 615 | 164,000 | 615 |
| 2005-10-21 | 600 | 609 | 595 | 608 | 98,000 | 608 |
| 2005-10-20 | 610 | 612 | 603 | 604 | 70,000 | 604 |
| 2005-10-19 | 614 | 614 | 606 | 609 | 92,000 | 609 |
| 2005-10-18 | 618 | 618 | 610 | 612 | 101,000 | 612 |
| 2005-10-17 | 628 | 628 | 615 | 618 | 153,000 | 618 |
| 2005-10-14 | 614 | 618 | 607 | 608 | 89,000 | 608 |
| 2005-10-13 | 615 | 620 | 610 | 614 | 124,000 | 614 |
| 2005-10-12 | 620 | 620 | 607 | 611 | 131,000 | 611 |
| 2005-10-11 | 595 | 607 | 595 | 607 | 64,000 | 607 |
| 2005-10-07 | 590 | 597 | 590 | 592 | 80,000 | 592 |
| 2005-10-06 | 602 | 605 | 591 | 597 | 102,000 | 597 |
| 2005-10-05 | 614 | 614 | 604 | 606 | 83,000 | 606 |
| 2005-10-04 | 609 | 627 | 609 | 614 | 69,000 | 614 |
| 2005-10-03 | 605 | 608 | 592 | 608 | 77,000 | 608 |
| 2005-09-30 | 616 | 618 | 602 | 607 | 103,000 | 607 |
| 2005-09-29 | 625 | 630 | 601 | 616 | 145,000 | 616 |
| 2005-09-28 | 628 | 631 | 623 | 629 | 89,000 | 629 |
| 2005-09-27 | 633 | 633 | 628 | 628 | 81,000 | 628 |
| 2005-09-26 | 635 | 645 | 621 | 641 | 226,000 | 641 |
| 2005-09-22 | 615 | 630 | 614 | 625 | 183,000 | 625 |
| 2005-09-21 | 630 | 634 | 620 | 623 | 151,000 | 623 |
| 2005-09-20 | 630 | 644 | 622 | 628 | 311,000 | 628 |
| 2005-09-16 | 593 | 605 | 585 | 600 | 166,000 | 600 |
| 2005-09-15 | 579 | 589 | 576 | 587 | 143,000 | 587 |
| 2005-09-14 | 577 | 578 | 574 | 578 | 54,000 | 578 |
| 2005-09-13 | 579 | 580 | 575 | 577 | 65,000 | 577 |
| 2005-09-12 | 578 | 580 | 575 | 575 | 87,000 | 575 |
| 2005-09-09 | 567 | 572 | 562 | 568 | 166,000 | 568 |
| 2005-09-08 | 568 | 568 | 560 | 564 | 54,000 | 564 |
| 2005-09-07 | 569 | 570 | 562 | 563 | 91,000 | 563 |
| 2005-09-06 | 579 | 579 | 569 | 569 | 78,000 | 569 |
| 2005-09-05 | 574 | 578 | 568 | 577 | 79,000 | 577 |
| 2005-09-02 | 573 | 573 | 566 | 568 | 59,000 | 568 |
| 2005-09-01 | 566 | 574 | 566 | 571 | 50,000 | 571 |
| 2005-08-31 | 568 | 570 | 565 | 565 | 46,000 | 565 |
| 2005-08-30 | 568 | 569 | 565 | 568 | 83,000 | 568 |
| 2005-08-29 | 571 | 575 | 565 | 568 | 94,000 | 568 |
| 2005-08-26 | 573 | 577 | 571 | 576 | 102,000 | 576 |
| 2005-08-25 | 570 | 577 | 570 | 572 | 65,000 | 572 |
| 2005-08-24 | 578 | 578 | 572 | 574 | 52,000 | 574 |
| 2005-08-23 | 578 | 578 | 573 | 575 | 75,000 | 575 |
| 2005-08-22 | 577 | 578 | 570 | 578 | 94,000 | 578 |
| 2005-08-19 | 580 | 580 | 574 | 577 | 53,000 | 577 |
| 2005-08-18 | 582 | 582 | 573 | 577 | 93,000 | 577 |
| 2005-08-17 | 575 | 581 | 575 | 581 | 58,000 | 581 |
| 2005-08-16 | 580 | 583 | 576 | 579 | 75,000 | 579 |
| 2005-08-15 | 579 | 584 | 575 | 580 | 59,000 | 580 |
| 2005-08-12 | 592 | 592 | 579 | 586 | 90,000 | 586 |
| 2005-08-11 | 588 | 590 | 586 | 588 | 74,000 | 588 |
| 2005-08-10 | 580 | 586 | 578 | 583 | 142,000 | 583 |
| 2005-08-09 | 551 | 584 | 551 | 569 | 111,000 | 569 |
| 2005-08-08 | 535 | 553 | 534 | 552 | 143,000 | 552 |
| 2005-08-05 | 563 | 565 | 551 | 555 | 184,000 | 555 |
| 2005-08-04 | 560 | 571 | 548 | 571 | 257,000 | 571 |
| 2005-08-03 | 579 | 580 | 561 | 570 | 170,000 | 570 |
| 2005-08-02 | 581 | 581 | 574 | 575 | 80,000 | 575 |
| 2005-08-01 | 581 | 586 | 578 | 580 | 166,000 | 580 |
| 2005-07-29 | 584 | 589 | 581 | 581 | 89,000 | 581 |
| 2005-07-28 | 584 | 584 | 580 | 580 | 30,000 | 580 |
| 2005-07-27 | 577 | 584 | 576 | 584 | 121,000 | 584 |
| 2005-07-26 | 582 | 584 | 576 | 578 | 122,000 | 578 |
| 2005-07-25 | 575 | 580 | 575 | 579 | 100,000 | 579 |
| 2005-07-22 | 579 | 579 | 573 | 575 | 72,000 | 575 |
| 2005-07-21 | 580 | 585 | 580 | 581 | 82,000 | 581 |
| 2005-07-20 | 579 | 585 | 577 | 582 | 118,000 | 582 |
| 2005-07-19 | 586 | 586 | 579 | 582 | 155,000 | 582 |
| 2005-07-15 | 598 | 598 | 588 | 588 | 81,000 | 588 |
| 2005-07-14 | 599 | 599 | 595 | 598 | 78,000 | 598 |
| 2005-07-13 | 594 | 599 | 585 | 599 | 97,000 | 599 |
| 2005-07-12 | 602 | 606 | 599 | 601 | 303,000 | 601 |
| 2005-07-11 | 587 | 599 | 586 | 599 | 199,000 | 599 |
| 2005-07-08 | 578 | 587 | 570 | 582 | 248,000 | 582 |
| 2005-07-07 | 586 | 590 | 583 | 583 | 140,000 | 583 |
| 2005-07-06 | 582 | 590 | 582 | 588 | 190,000 | 588 |
| 2005-07-05 | 578 | 580 | 576 | 580 | 161,000 | 580 |
| 2005-07-04 | 579 | 583 | 576 | 576 | 129,000 | 576 |
| 2005-07-01 | 563 | 573 | 563 | 571 | 134,000 | 571 |
| 2005-06-30 | 573 | 573 | 564 | 566 | 154,000 | 566 |
| 2005-06-29 | 559 | 574 | 556 | 572 | 174,000 | 572 |
| 2005-06-28 | 559 | 559 | 553 | 559 | 145,000 | 559 |
| 2005-06-27 | 550 | 565 | 546 | 559 | 339,000 | 559 |
| 2005-06-24 | 535 | 542 | 527 | 542 | 136,000 | 542 |
| 2005-06-23 | 537 | 542 | 536 | 541 | 149,000 | 541 |
| 2005-06-22 | 530 | 535 | 525 | 534 | 169,000 | 534 |
| 2005-06-21 | 524 | 532 | 524 | 529 | 165,000 | 529 |
| 2005-06-20 | 517 | 525 | 517 | 522 | 80,000 | 522 |
| 2005-06-17 | 510 | 517 | 509 | 512 | 168,000 | 512 |
| 2005-06-16 | 508 | 510 | 507 | 508 | 56,000 | 508 |
| 2005-06-15 | 505 | 510 | 505 | 509 | 75,000 | 509 |
| 2005-06-14 | 507 | 508 | 506 | 507 | 35,000 | 507 |
| 2005-06-13 | 507 | 509 | 505 | 507 | 95,000 | 507 |
| 2005-06-10 | 501 | 505 | 499 | 502 | 184,000 | 502 |
| 2005-06-09 | 499 | 500 | 495 | 498 | 88,000 | 498 |
| 2005-06-08 | 495 | 500 | 495 | 498 | 69,000 | 498 |
| 2005-06-07 | 502 | 502 | 495 | 500 | 57,000 | 500 |
| 2005-06-06 | 490 | 506 | 490 | 502 | 121,000 | 502 |
| 2005-06-03 | 495 | 496 | 493 | 495 | 49,000 | 495 |
| 2005-06-02 | 500 | 501 | 496 | 498 | 89,000 | 498 |
| 2005-06-01 | 499 | 500 | 495 | 499 | 57,000 | 499 |
| 2005-05-31 | 501 | 501 | 497 | 501 | 53,000 | 501 |
| 2005-05-30 | 496 | 501 | 489 | 499 | 150,000 | 499 |
| 2005-05-27 | 495 | 497 | 490 | 494 | 112,000 | 494 |
| 2005-05-26 | 480 | 493 | 476 | 493 | 166,000 | 493 |
| 2005-05-25 | 487 | 499 | 485 | 485 | 321,000 | 485 |
| 2005-05-24 | 464 | 472 | 464 | 472 | 29,000 | 472 |
| 2005-05-23 | 465 | 471 | 465 | 468 | 15,000 | 468 |
| 2005-05-20 | 462 | 467 | 460 | 463 | 14,000 | 463 |
| 2005-05-19 | 466 | 470 | 462 | 463 | 36,000 | 463 |
| 2005-05-18 | 466 | 466 | 459 | 461 | 28,000 | 461 |
| 2005-05-17 | 474 | 476 | 462 | 470 | 31,000 | 470 |
| 2005-05-16 | 481 | 482 | 471 | 472 | 62,000 | 472 |
| 2005-05-13 | 481 | 483 | 480 | 482 | 35,000 | 482 |
| 2005-05-12 | 485 | 487 | 483 | 484 | 53,000 | 484 |
| 2005-05-11 | 481 | 484 | 481 | 483 | 38,000 | 483 |
| 2005-05-10 | 481 | 483 | 481 | 482 | 40,000 | 482 |
| 2005-05-09 | 481 | 483 | 475 | 483 | 27,000 | 483 |
| 2005-05-06 | 482 | 485 | 480 | 481 | 28,000 | 481 |
| 2005-05-02 | 479 | 481 | 474 | 480 | 30,000 | 480 |
| 2005-04-28 | 478 | 478 | 471 | 475 | 24,000 | 475 |
| 2005-04-27 | 472 | 475 | 471 | 475 | 20,000 | 475 |
| 2005-04-26 | 476 | 476 | 471 | 475 | 41,000 | 475 |
| 2005-04-25 | 467 | 476 | 461 | 474 | 65,000 | 474 |
| 2005-04-22 | 467 | 472 | 467 | 469 | 28,000 | 469 |
| 2005-04-21 | 459 | 466 | 451 | 462 | 73,000 | 462 |
| 2005-04-20 | 463 | 473 | 463 | 473 | 54,000 | 473 |
| 2005-04-19 | 450 | 463 | 450 | 461 | 79,000 | 461 |
| 2005-04-18 | 458 | 460 | 438 | 455 | 115,000 | 455 |
| 2005-04-15 | 470 | 475 | 468 | 468 | 80,000 | 468 |
| 2005-04-14 | 484 | 484 | 476 | 480 | 43,000 | 480 |
| 2005-04-13 | 490 | 492 | 486 | 489 | 68,000 | 489 |
| 2005-04-12 | 498 | 499 | 492 | 495 | 87,000 | 495 |
| 2005-04-11 | 500 | 501 | 494 | 499 | 45,000 | 499 |
| 2005-04-08 | 498 | 504 | 496 | 503 | 60,000 | 503 |
| 2005-04-07 | 498 | 502 | 497 | 502 | 85,000 | 502 |
| 2005-04-06 | 498 | 498 | 495 | 498 | 33,000 | 498 |
| 2005-04-05 | 494 | 498 | 493 | 495 | 48,000 | 495 |
| 2005-04-04 | 485 | 498 | 485 | 494 | 88,000 | 494 |
| 2005-04-01 | 476 | 495 | 476 | 494 | 94,000 | 494 |
| 2005-03-31 | 488 | 503 | 485 | 496 | 68,000 | 496 |
| 2005-03-30 | 486 | 492 | 480 | 491 | 91,000 | 491 |
| 2005-03-29 | 494 | 501 | 494 | 496 | 132,000 | 496 |
| 2005-03-28 | 507 | 507 | 496 | 504 | 113,000 | 504 |
| 2005-03-25 | 511 | 518 | 508 | 510 | 171,000 | 510 |
| 2005-03-24 | 507 | 515 | 507 | 511 | 149,000 | 511 |
| 2005-03-23 | 506 | 512 | 500 | 509 | 204,000 | 509 |
| 2005-03-22 | 490 | 504 | 490 | 504 | 230,000 | 504 |
| 2005-03-18 | 480 | 490 | 480 | 490 | 67,000 | 490 |
| 2005-03-17 | 475 | 480 | 474 | 479 | 79,000 | 479 |
| 2005-03-16 | 471 | 480 | 471 | 476 | 108,000 | 476 |
| 2005-03-15 | 485 | 485 | 474 | 474 | 108,000 | 474 |
| 2005-03-14 | 489 | 490 | 485 | 486 | 110,000 | 486 |
| 2005-03-11 | 484 | 488 | 484 | 485 | 148,000 | 485 |
| 2005-03-10 | 484 | 487 | 483 | 486 | 32,000 | 486 |
| 2005-03-09 | 485 | 489 | 482 | 483 | 57,000 | 483 |
| 2005-03-08 | 486 | 489 | 472 | 485 | 179,000 | 485 |
| 2005-03-07 | 491 | 492 | 485 | 487 | 105,000 | 487 |
| 2005-03-04 | 490 | 493 | 487 | 492 | 88,000 | 492 |
| 2005-03-03 | 483 | 494 | 483 | 490 | 251,000 | 490 |
| 2005-03-02 | 473 | 483 | 471 | 483 | 187,000 | 483 |
| 2005-03-01 | 466 | 472 | 464 | 468 | 160,000 | 468 |
| 2005-02-28 | 458 | 465 | 458 | 465 | 128,000 | 465 |
| 2005-02-25 | 451 | 457 | 451 | 456 | 60,000 | 456 |
| 2005-02-24 | 449 | 452 | 447 | 451 | 59,000 | 451 |
| 2005-02-23 | 448 | 449 | 446 | 448 | 60,000 | 448 |
| 2005-02-22 | 450 | 452 | 450 | 451 | 36,000 | 451 |
| 2005-02-21 | 448 | 453 | 448 | 451 | 63,000 | 451 |
| 2005-02-18 | 445 | 452 | 445 | 451 | 108,000 | 451 |
| 2005-02-17 | 450 | 453 | 446 | 447 | 71,000 | 447 |
| 2005-02-16 | 455 | 459 | 451 | 454 | 95,000 | 454 |
| 2005-02-15 | 463 | 463 | 452 | 455 | 104,000 | 455 |
| 2005-02-14 | 463 | 465 | 460 | 461 | 113,000 | 461 |
| 2005-02-10 | 455 | 459 | 452 | 459 | 67,000 | 459 |
| 2005-02-09 | 455 | 457 | 452 | 457 | 78,000 | 457 |
| 2005-02-08 | 456 | 462 | 454 | 454 | 112,000 | 454 |
| 2005-02-07 | 454 | 457 | 452 | 455 | 108,000 | 455 |
| 2005-02-04 | 450 | 454 | 448 | 451 | 66,000 | 451 |
| 2005-02-03 | 450 | 454 | 447 | 454 | 68,000 | 454 |
| 2005-02-02 | 450 | 453 | 445 | 450 | 120,000 | 450 |
| 2005-02-01 | 445 | 451 | 445 | 451 | 87,000 | 451 |
| 2005-01-31 | 443 | 448 | 443 | 446 | 61,000 | 446 |
| 2005-01-28 | 442 | 443 | 441 | 443 | 36,000 | 443 |
| 2005-01-27 | 442 | 447 | 436 | 447 | 95,000 | 447 |
| 2005-01-26 | 447 | 449 | 445 | 447 | 94,000 | 447 |
| 2005-01-25 | 438 | 444 | 438 | 444 | 62,000 | 444 |
| 2005-01-24 | 436 | 439 | 434 | 438 | 59,000 | 438 |
| 2005-01-21 | 435 | 440 | 435 | 439 | 40,000 | 439 |
| 2005-01-20 | 440 | 441 | 433 | 440 | 85,000 | 440 |
| 2005-01-19 | 439 | 442 | 436 | 439 | 82,000 | 439 |
| 2005-01-18 | 440 | 448 | 439 | 444 | 122,000 | 444 |
| 2005-01-17 | 432 | 440 | 430 | 439 | 103,000 | 439 |
| 2005-01-14 | 426 | 432 | 420 | 430 | 127,000 | 430 |
| 2005-01-13 | 433 | 435 | 428 | 433 | 105,000 | 433 |
| 2005-01-12 | 425 | 436 | 424 | 430 | 262,000 | 430 |
| 2005-01-11 | 425 | 427 | 423 | 425 | 129,000 | 425 |
| 2005-01-07 | 425 | 427 | 420 | 425 | 56,000 | 425 |
| 2005-01-06 | 421 | 425 | 418 | 425 | 101,000 | 425 |
| 2005-01-05 | 421 | 425 | 420 | 421 | 64,000 | 421 |
| 2005-01-04 | 421 | 425 | 420 | 423 | 29,000 | 423 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株
