4097 高圧ガス工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2867167165065568,000655
2007-12-2766866866166464,000664
2007-12-26658660648660149,000660
2007-12-25658658642648162,000648
2007-12-21629645626644164,000644
2007-12-2064865263863995,000639
2007-12-19667667650655106,000655
2007-12-1866167064366287,000662
2007-12-1766866965666191,000661
2007-12-14670678670675132,000675
2007-12-1368768967868096,000680
2007-12-12706706681697152,000697
2007-12-11698707693706125,000706
2007-12-1068569968569569,000695
2007-12-0767669567669252,000692
2007-12-0667368567368356,000683
2007-12-0567868167467559,000675
2007-12-0467468567467736,000677
2007-12-0369169267868478,000684
2007-11-3067369567368780,000687
2007-11-2966267566067277,000672
2007-11-2865167165165750,000657
2007-11-2765166964766042,000660
2007-11-2664866764065879,000658
2007-11-2266566563864787,000647
2007-11-2167367366366536,000665
2007-11-2066867665967631,000676
2007-11-1968068567367537,000675
2007-11-1669669667668616,000686
2007-11-1566970066969954,000699
2007-11-1466768766767920,000679
2007-11-1366567166166525,000665
2007-11-1269269267167182,000671
2007-11-0968368668068430,000684
2007-11-0868368967768331,000683
2007-11-077067067007003,000700
2007-11-067087107067089,000708
2007-11-057077077017076,000707
2007-11-0270170970070621,000706
2007-11-0169672769671632,000716
2007-10-3170771670570622,000706
2007-10-3070271068769723,000697
2007-10-2970570769970425,000704
2007-10-2669870669870031,000700
2007-10-2569670469069021,000690
2007-10-2468970968969415,000694
2007-10-2369169468669424,000694
2007-10-2268169566769127,000691
2007-10-1971171470570629,000706
2007-10-1871372071071926,000719
2007-10-1771572371071324,000713
2007-10-1673373771271532,000715
2007-10-1573573873273323,000733
2007-10-1274274373373448,000734
2007-10-1173574173474142,000741
2007-10-1073673972972935,000729
2007-10-0973374073373520,000735
2007-10-0572973972973329,000733
2007-10-0472673072673021,000730
2007-10-0371573271573241,000732
2007-10-0272872872472523,000725
2007-10-0172372471271816,000718
2007-09-2872672672172416,000724
2007-09-2771972571572543,000725
2007-09-2672072070971852,000718
2007-09-2570672470572226,000722
2007-09-2171772271172237,000722
2007-09-2072072671872255,000722
2007-09-1970472070472053,000720
2007-09-1870170369669621,000696
2007-09-1471171269971068,000710
2007-09-137187187117168,000716
2007-09-1272272571771844,000718
2007-09-1171171770571725,000717
2007-09-1070171670171628,000716
2007-09-0772372571572036,000720
2007-09-0672172372072323,000723
2007-09-0572273172172343,000723
2007-09-0472573071872534,000725
2007-09-0370972670972531,000725
2007-08-3170472670071950,000719
2007-08-3069970769369646,000696
2007-08-2969069969069914,000699
2007-08-2871371369770713,000707
2007-08-2771071370271348,000713
2007-08-2470870870070735,000707
2007-08-2370971270070831,000708
2007-08-2270170569169846,000698
2007-08-2169471569471131,000711
2007-08-2069471668568661,000686
2007-08-1770070068468451,000684
2007-08-1671471468570364,000703
2007-08-1573373372372423,000724
2007-08-1473173671173431,000734
2007-08-1374875073173149,000731
2007-08-1074674672873259,000732
2007-08-0975075174374947,000749
2007-08-0876076074474961,000749
2007-08-0775776475775726,000757
2007-08-0676776775976348,000763
2007-08-0375676074075852,000758
2007-08-0275276274074654,000746
2007-08-0175975974274243,000742
2007-07-3176476475375837,000758
2007-07-3072375072274767,000747
2007-07-2773073673073355,000733
2007-07-2676576574774752,000747
2007-07-2575876475075933,000759
2007-07-2475676275675738,000757
2007-07-2376276275675834,000758
2007-07-2077177376276647,000766
2007-07-1976377376377031,000770
2007-07-1877477476876959,000769
2007-07-1777277877177132,000771
2007-07-1377977977177157,000771
2007-07-12770780763771164,000771
2007-07-1175876675776666,000766
2007-07-1076276275676050,000760
2007-07-0976276476176221,000762
2007-07-0676476475676127,000761
2007-07-0575576775576458,000764
2007-07-0476276275876066,000760
2007-07-0374875774875763,000757
2007-07-0274574874074749,000747
2007-06-2974574674174664,000746
2007-06-2874274473874443,000744
2007-06-2774574573974050,000740
2007-06-2674774874074367,000743
2007-06-2574874874374338,000743
2007-06-2275075074274867,000748
2007-06-2174774974474741,000747
2007-06-2074475474374535,000745
2007-06-19742745741744122,000744
2007-06-1874975574775265,000752
2007-06-1574174773874783,000747
2007-06-1473674673674258,000742
2007-06-1373273973273732,000737
2007-06-1275376174074287,000742
2007-06-1174174973774759,000747
2007-06-0873573973173599,000735
2007-06-0773173773073751,000737
2007-06-0674174373574349,000743
2007-06-0574574874174540,000745
2007-06-0474975474174641,000746
2007-06-0174875574474671,000746
2007-05-3174574974374667,000746
2007-05-3074774874074672,000746
2007-05-2973674672874464,000744
2007-05-2873374173273765,000737
2007-05-2573373772473679,000736
2007-05-24743743733737177,000737
2007-05-2371472371272357,000723
2007-05-2270371469671368,000713
2007-05-2170470468070364,000703
2007-05-1871371370070448,000704
2007-05-1772272271171247,000712
2007-05-1671771970671378,000713
2007-05-1573473471571877,000718
2007-05-1473073772473486,000734
2007-05-1173373372672964,000729
2007-05-1073673673173338,000733
2007-05-0973873973373663,000736
2007-05-0874174173273663,000736
2007-05-0774074873874563,000745
2007-05-0272774072673868,000738
2007-05-0174174173473732,000737
2007-04-2774074373274165,000741
2007-04-2673074272573956,000739
2007-04-25727739718724105,000724
2007-04-2472473972073273,000732
2007-04-2375175372773161,000731
2007-04-20744752738746123,000746
2007-04-1975775773574491,000744
2007-04-1875476675076288,000762
2007-04-17762768742751128,000751
2007-04-1677477976677264,000772
2007-04-1377677776576677,000766
2007-04-1277877877377678,000776
2007-04-1177477877477761,000777
2007-04-10770776767774101,000774
2007-04-09768782767779101,000779
2007-04-0676977976076951,000769
2007-04-0577177977077036,000770
2007-04-04760783759775140,000775
2007-04-0377477576376895,000768
2007-04-0279579777277267,000772
2007-03-3078979678179085,000790
2007-03-29785792774786128,000786
2007-03-28803803790795111,000795
2007-03-2780881280480576,000805
2007-03-26810815801813258,000813
2007-03-23790818790805400,000805
2007-03-2278578677978582,000785
2007-03-2076377876377656,000776
2007-03-1975576374876229,000762
2007-03-1676376675275751,000757
2007-03-1575477075476361,000763
2007-03-1475076275075251,000752
2007-03-1377578576976960,000769
2007-03-1279179177577574,000775
2007-03-09761773761771108,000771
2007-03-0875675974575983,000759
2007-03-0774875974575352,000753
2007-03-0672575272475255,000752
2007-03-0575075072973168,000731
2007-03-0276376675475955,000759
2007-03-0177277475177071,000770
2007-02-28727764720752143,000752
2007-02-27788798787787149,000787
2007-02-26780788774786112,000786
2007-02-2375577575577277,000772
2007-02-2274575574575483,000754
2007-02-2174575574575291,000752
2007-02-2074274374074282,000742
2007-02-1974174873974749,000747
2007-02-1674474474174425,000744
2007-02-1574474573974453,000744
2007-02-1473774473674139,000741
2007-02-1374874973273294,000732
2007-02-0972073072072942,000729
2007-02-0872872970871930,000719
2007-02-0772872972272249,000722
2007-02-0672172772172712,000727
2007-02-0573173272572549,000725
2007-02-0273073072572750,000727
2007-02-0172973172273035,000730
2007-01-3173073372073164,000731
2007-01-3072473071872941,000729
2007-01-2972972972672725,000727
2007-01-2672372672372624,000726
2007-01-2573473472572655,000726
2007-01-2473373673073344,000733
2007-01-2373273372973312,000733
2007-01-2272773372773327,000733
2007-01-1973473472973348,000733
2007-01-1873773772873332,000733
2007-01-1773173472873125,000731
2007-01-1673073372972939,000729
2007-01-1571773071773023,000730
2007-01-1272072871872473,000724
2007-01-1171471971371836,000718
2007-01-1072673171572368,000723
2007-01-0971473371473157,000731
2007-01-0572873072372347,000723
2007-01-0472973472973414,000734

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