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 |
---|---|---|---|---|---|---|
2007-12-28 | 671 | 671 | 650 | 655 | 68,000 | 655 |
2007-12-27 | 668 | 668 | 661 | 664 | 64,000 | 664 |
2007-12-26 | 658 | 660 | 648 | 660 | 149,000 | 660 |
2007-12-25 | 658 | 658 | 642 | 648 | 162,000 | 648 |
2007-12-21 | 629 | 645 | 626 | 644 | 164,000 | 644 |
2007-12-20 | 648 | 652 | 638 | 639 | 95,000 | 639 |
2007-12-19 | 667 | 667 | 650 | 655 | 106,000 | 655 |
2007-12-18 | 661 | 670 | 643 | 662 | 87,000 | 662 |
2007-12-17 | 668 | 669 | 656 | 661 | 91,000 | 661 |
2007-12-14 | 670 | 678 | 670 | 675 | 132,000 | 675 |
2007-12-13 | 687 | 689 | 678 | 680 | 96,000 | 680 |
2007-12-12 | 706 | 706 | 681 | 697 | 152,000 | 697 |
2007-12-11 | 698 | 707 | 693 | 706 | 125,000 | 706 |
2007-12-10 | 685 | 699 | 685 | 695 | 69,000 | 695 |
2007-12-07 | 676 | 695 | 676 | 692 | 52,000 | 692 |
2007-12-06 | 673 | 685 | 673 | 683 | 56,000 | 683 |
2007-12-05 | 678 | 681 | 674 | 675 | 59,000 | 675 |
2007-12-04 | 674 | 685 | 674 | 677 | 36,000 | 677 |
2007-12-03 | 691 | 692 | 678 | 684 | 78,000 | 684 |
2007-11-30 | 673 | 695 | 673 | 687 | 80,000 | 687 |
2007-11-29 | 662 | 675 | 660 | 672 | 77,000 | 672 |
2007-11-28 | 651 | 671 | 651 | 657 | 50,000 | 657 |
2007-11-27 | 651 | 669 | 647 | 660 | 42,000 | 660 |
2007-11-26 | 648 | 667 | 640 | 658 | 79,000 | 658 |
2007-11-22 | 665 | 665 | 638 | 647 | 87,000 | 647 |
2007-11-21 | 673 | 673 | 663 | 665 | 36,000 | 665 |
2007-11-20 | 668 | 676 | 659 | 676 | 31,000 | 676 |
2007-11-19 | 680 | 685 | 673 | 675 | 37,000 | 675 |
2007-11-16 | 696 | 696 | 676 | 686 | 16,000 | 686 |
2007-11-15 | 669 | 700 | 669 | 699 | 54,000 | 699 |
2007-11-14 | 667 | 687 | 667 | 679 | 20,000 | 679 |
2007-11-13 | 665 | 671 | 661 | 665 | 25,000 | 665 |
2007-11-12 | 692 | 692 | 671 | 671 | 82,000 | 671 |
2007-11-09 | 683 | 686 | 680 | 684 | 30,000 | 684 |
2007-11-08 | 683 | 689 | 677 | 683 | 31,000 | 683 |
2007-11-07 | 706 | 706 | 700 | 700 | 3,000 | 700 |
2007-11-06 | 708 | 710 | 706 | 708 | 9,000 | 708 |
2007-11-05 | 707 | 707 | 701 | 707 | 6,000 | 707 |
2007-11-02 | 701 | 709 | 700 | 706 | 21,000 | 706 |
2007-11-01 | 696 | 727 | 696 | 716 | 32,000 | 716 |
2007-10-31 | 707 | 716 | 705 | 706 | 22,000 | 706 |
2007-10-30 | 702 | 710 | 687 | 697 | 23,000 | 697 |
2007-10-29 | 705 | 707 | 699 | 704 | 25,000 | 704 |
2007-10-26 | 698 | 706 | 698 | 700 | 31,000 | 700 |
2007-10-25 | 696 | 704 | 690 | 690 | 21,000 | 690 |
2007-10-24 | 689 | 709 | 689 | 694 | 15,000 | 694 |
2007-10-23 | 691 | 694 | 686 | 694 | 24,000 | 694 |
2007-10-22 | 681 | 695 | 667 | 691 | 27,000 | 691 |
2007-10-19 | 711 | 714 | 705 | 706 | 29,000 | 706 |
2007-10-18 | 713 | 720 | 710 | 719 | 26,000 | 719 |
2007-10-17 | 715 | 723 | 710 | 713 | 24,000 | 713 |
2007-10-16 | 733 | 737 | 712 | 715 | 32,000 | 715 |
2007-10-15 | 735 | 738 | 732 | 733 | 23,000 | 733 |
2007-10-12 | 742 | 743 | 733 | 734 | 48,000 | 734 |
2007-10-11 | 735 | 741 | 734 | 741 | 42,000 | 741 |
2007-10-10 | 736 | 739 | 729 | 729 | 35,000 | 729 |
2007-10-09 | 733 | 740 | 733 | 735 | 20,000 | 735 |
2007-10-05 | 729 | 739 | 729 | 733 | 29,000 | 733 |
2007-10-04 | 726 | 730 | 726 | 730 | 21,000 | 730 |
2007-10-03 | 715 | 732 | 715 | 732 | 41,000 | 732 |
2007-10-02 | 728 | 728 | 724 | 725 | 23,000 | 725 |
2007-10-01 | 723 | 724 | 712 | 718 | 16,000 | 718 |
2007-09-28 | 726 | 726 | 721 | 724 | 16,000 | 724 |
2007-09-27 | 719 | 725 | 715 | 725 | 43,000 | 725 |
2007-09-26 | 720 | 720 | 709 | 718 | 52,000 | 718 |
2007-09-25 | 706 | 724 | 705 | 722 | 26,000 | 722 |
2007-09-21 | 717 | 722 | 711 | 722 | 37,000 | 722 |
2007-09-20 | 720 | 726 | 718 | 722 | 55,000 | 722 |
2007-09-19 | 704 | 720 | 704 | 720 | 53,000 | 720 |
2007-09-18 | 701 | 703 | 696 | 696 | 21,000 | 696 |
2007-09-14 | 711 | 712 | 699 | 710 | 68,000 | 710 |
2007-09-13 | 718 | 718 | 711 | 716 | 8,000 | 716 |
2007-09-12 | 722 | 725 | 717 | 718 | 44,000 | 718 |
2007-09-11 | 711 | 717 | 705 | 717 | 25,000 | 717 |
2007-09-10 | 701 | 716 | 701 | 716 | 28,000 | 716 |
2007-09-07 | 723 | 725 | 715 | 720 | 36,000 | 720 |
2007-09-06 | 721 | 723 | 720 | 723 | 23,000 | 723 |
2007-09-05 | 722 | 731 | 721 | 723 | 43,000 | 723 |
2007-09-04 | 725 | 730 | 718 | 725 | 34,000 | 725 |
2007-09-03 | 709 | 726 | 709 | 725 | 31,000 | 725 |
2007-08-31 | 704 | 726 | 700 | 719 | 50,000 | 719 |
2007-08-30 | 699 | 707 | 693 | 696 | 46,000 | 696 |
2007-08-29 | 690 | 699 | 690 | 699 | 14,000 | 699 |
2007-08-28 | 713 | 713 | 697 | 707 | 13,000 | 707 |
2007-08-27 | 710 | 713 | 702 | 713 | 48,000 | 713 |
2007-08-24 | 708 | 708 | 700 | 707 | 35,000 | 707 |
2007-08-23 | 709 | 712 | 700 | 708 | 31,000 | 708 |
2007-08-22 | 701 | 705 | 691 | 698 | 46,000 | 698 |
2007-08-21 | 694 | 715 | 694 | 711 | 31,000 | 711 |
2007-08-20 | 694 | 716 | 685 | 686 | 61,000 | 686 |
2007-08-17 | 700 | 700 | 684 | 684 | 51,000 | 684 |
2007-08-16 | 714 | 714 | 685 | 703 | 64,000 | 703 |
2007-08-15 | 733 | 733 | 723 | 724 | 23,000 | 724 |
2007-08-14 | 731 | 736 | 711 | 734 | 31,000 | 734 |
2007-08-13 | 748 | 750 | 731 | 731 | 49,000 | 731 |
2007-08-10 | 746 | 746 | 728 | 732 | 59,000 | 732 |
2007-08-09 | 750 | 751 | 743 | 749 | 47,000 | 749 |
2007-08-08 | 760 | 760 | 744 | 749 | 61,000 | 749 |
2007-08-07 | 757 | 764 | 757 | 757 | 26,000 | 757 |
2007-08-06 | 767 | 767 | 759 | 763 | 48,000 | 763 |
2007-08-03 | 756 | 760 | 740 | 758 | 52,000 | 758 |
2007-08-02 | 752 | 762 | 740 | 746 | 54,000 | 746 |
2007-08-01 | 759 | 759 | 742 | 742 | 43,000 | 742 |
2007-07-31 | 764 | 764 | 753 | 758 | 37,000 | 758 |
2007-07-30 | 723 | 750 | 722 | 747 | 67,000 | 747 |
2007-07-27 | 730 | 736 | 730 | 733 | 55,000 | 733 |
2007-07-26 | 765 | 765 | 747 | 747 | 52,000 | 747 |
2007-07-25 | 758 | 764 | 750 | 759 | 33,000 | 759 |
2007-07-24 | 756 | 762 | 756 | 757 | 38,000 | 757 |
2007-07-23 | 762 | 762 | 756 | 758 | 34,000 | 758 |
2007-07-20 | 771 | 773 | 762 | 766 | 47,000 | 766 |
2007-07-19 | 763 | 773 | 763 | 770 | 31,000 | 770 |
2007-07-18 | 774 | 774 | 768 | 769 | 59,000 | 769 |
2007-07-17 | 772 | 778 | 771 | 771 | 32,000 | 771 |
2007-07-13 | 779 | 779 | 771 | 771 | 57,000 | 771 |
2007-07-12 | 770 | 780 | 763 | 771 | 164,000 | 771 |
2007-07-11 | 758 | 766 | 757 | 766 | 66,000 | 766 |
2007-07-10 | 762 | 762 | 756 | 760 | 50,000 | 760 |
2007-07-09 | 762 | 764 | 761 | 762 | 21,000 | 762 |
2007-07-06 | 764 | 764 | 756 | 761 | 27,000 | 761 |
2007-07-05 | 755 | 767 | 755 | 764 | 58,000 | 764 |
2007-07-04 | 762 | 762 | 758 | 760 | 66,000 | 760 |
2007-07-03 | 748 | 757 | 748 | 757 | 63,000 | 757 |
2007-07-02 | 745 | 748 | 740 | 747 | 49,000 | 747 |
2007-06-29 | 745 | 746 | 741 | 746 | 64,000 | 746 |
2007-06-28 | 742 | 744 | 738 | 744 | 43,000 | 744 |
2007-06-27 | 745 | 745 | 739 | 740 | 50,000 | 740 |
2007-06-26 | 747 | 748 | 740 | 743 | 67,000 | 743 |
2007-06-25 | 748 | 748 | 743 | 743 | 38,000 | 743 |
2007-06-22 | 750 | 750 | 742 | 748 | 67,000 | 748 |
2007-06-21 | 747 | 749 | 744 | 747 | 41,000 | 747 |
2007-06-20 | 744 | 754 | 743 | 745 | 35,000 | 745 |
2007-06-19 | 742 | 745 | 741 | 744 | 122,000 | 744 |
2007-06-18 | 749 | 755 | 747 | 752 | 65,000 | 752 |
2007-06-15 | 741 | 747 | 738 | 747 | 83,000 | 747 |
2007-06-14 | 736 | 746 | 736 | 742 | 58,000 | 742 |
2007-06-13 | 732 | 739 | 732 | 737 | 32,000 | 737 |
2007-06-12 | 753 | 761 | 740 | 742 | 87,000 | 742 |
2007-06-11 | 741 | 749 | 737 | 747 | 59,000 | 747 |
2007-06-08 | 735 | 739 | 731 | 735 | 99,000 | 735 |
2007-06-07 | 731 | 737 | 730 | 737 | 51,000 | 737 |
2007-06-06 | 741 | 743 | 735 | 743 | 49,000 | 743 |
2007-06-05 | 745 | 748 | 741 | 745 | 40,000 | 745 |
2007-06-04 | 749 | 754 | 741 | 746 | 41,000 | 746 |
2007-06-01 | 748 | 755 | 744 | 746 | 71,000 | 746 |
2007-05-31 | 745 | 749 | 743 | 746 | 67,000 | 746 |
2007-05-30 | 747 | 748 | 740 | 746 | 72,000 | 746 |
2007-05-29 | 736 | 746 | 728 | 744 | 64,000 | 744 |
2007-05-28 | 733 | 741 | 732 | 737 | 65,000 | 737 |
2007-05-25 | 733 | 737 | 724 | 736 | 79,000 | 736 |
2007-05-24 | 743 | 743 | 733 | 737 | 177,000 | 737 |
2007-05-23 | 714 | 723 | 712 | 723 | 57,000 | 723 |
2007-05-22 | 703 | 714 | 696 | 713 | 68,000 | 713 |
2007-05-21 | 704 | 704 | 680 | 703 | 64,000 | 703 |
2007-05-18 | 713 | 713 | 700 | 704 | 48,000 | 704 |
2007-05-17 | 722 | 722 | 711 | 712 | 47,000 | 712 |
2007-05-16 | 717 | 719 | 706 | 713 | 78,000 | 713 |
2007-05-15 | 734 | 734 | 715 | 718 | 77,000 | 718 |
2007-05-14 | 730 | 737 | 724 | 734 | 86,000 | 734 |
2007-05-11 | 733 | 733 | 726 | 729 | 64,000 | 729 |
2007-05-10 | 736 | 736 | 731 | 733 | 38,000 | 733 |
2007-05-09 | 738 | 739 | 733 | 736 | 63,000 | 736 |
2007-05-08 | 741 | 741 | 732 | 736 | 63,000 | 736 |
2007-05-07 | 740 | 748 | 738 | 745 | 63,000 | 745 |
2007-05-02 | 727 | 740 | 726 | 738 | 68,000 | 738 |
2007-05-01 | 741 | 741 | 734 | 737 | 32,000 | 737 |
2007-04-27 | 740 | 743 | 732 | 741 | 65,000 | 741 |
2007-04-26 | 730 | 742 | 725 | 739 | 56,000 | 739 |
2007-04-25 | 727 | 739 | 718 | 724 | 105,000 | 724 |
2007-04-24 | 724 | 739 | 720 | 732 | 73,000 | 732 |
2007-04-23 | 751 | 753 | 727 | 731 | 61,000 | 731 |
2007-04-20 | 744 | 752 | 738 | 746 | 123,000 | 746 |
2007-04-19 | 757 | 757 | 735 | 744 | 91,000 | 744 |
2007-04-18 | 754 | 766 | 750 | 762 | 88,000 | 762 |
2007-04-17 | 762 | 768 | 742 | 751 | 128,000 | 751 |
2007-04-16 | 774 | 779 | 766 | 772 | 64,000 | 772 |
2007-04-13 | 776 | 777 | 765 | 766 | 77,000 | 766 |
2007-04-12 | 778 | 778 | 773 | 776 | 78,000 | 776 |
2007-04-11 | 774 | 778 | 774 | 777 | 61,000 | 777 |
2007-04-10 | 770 | 776 | 767 | 774 | 101,000 | 774 |
2007-04-09 | 768 | 782 | 767 | 779 | 101,000 | 779 |
2007-04-06 | 769 | 779 | 760 | 769 | 51,000 | 769 |
2007-04-05 | 771 | 779 | 770 | 770 | 36,000 | 770 |
2007-04-04 | 760 | 783 | 759 | 775 | 140,000 | 775 |
2007-04-03 | 774 | 775 | 763 | 768 | 95,000 | 768 |
2007-04-02 | 795 | 797 | 772 | 772 | 67,000 | 772 |
2007-03-30 | 789 | 796 | 781 | 790 | 85,000 | 790 |
2007-03-29 | 785 | 792 | 774 | 786 | 128,000 | 786 |
2007-03-28 | 803 | 803 | 790 | 795 | 111,000 | 795 |
2007-03-27 | 808 | 812 | 804 | 805 | 76,000 | 805 |
2007-03-26 | 810 | 815 | 801 | 813 | 258,000 | 813 |
2007-03-23 | 790 | 818 | 790 | 805 | 400,000 | 805 |
2007-03-22 | 785 | 786 | 779 | 785 | 82,000 | 785 |
2007-03-20 | 763 | 778 | 763 | 776 | 56,000 | 776 |
2007-03-19 | 755 | 763 | 748 | 762 | 29,000 | 762 |
2007-03-16 | 763 | 766 | 752 | 757 | 51,000 | 757 |
2007-03-15 | 754 | 770 | 754 | 763 | 61,000 | 763 |
2007-03-14 | 750 | 762 | 750 | 752 | 51,000 | 752 |
2007-03-13 | 775 | 785 | 769 | 769 | 60,000 | 769 |
2007-03-12 | 791 | 791 | 775 | 775 | 74,000 | 775 |
2007-03-09 | 761 | 773 | 761 | 771 | 108,000 | 771 |
2007-03-08 | 756 | 759 | 745 | 759 | 83,000 | 759 |
2007-03-07 | 748 | 759 | 745 | 753 | 52,000 | 753 |
2007-03-06 | 725 | 752 | 724 | 752 | 55,000 | 752 |
2007-03-05 | 750 | 750 | 729 | 731 | 68,000 | 731 |
2007-03-02 | 763 | 766 | 754 | 759 | 55,000 | 759 |
2007-03-01 | 772 | 774 | 751 | 770 | 71,000 | 770 |
2007-02-28 | 727 | 764 | 720 | 752 | 143,000 | 752 |
2007-02-27 | 788 | 798 | 787 | 787 | 149,000 | 787 |
2007-02-26 | 780 | 788 | 774 | 786 | 112,000 | 786 |
2007-02-23 | 755 | 775 | 755 | 772 | 77,000 | 772 |
2007-02-22 | 745 | 755 | 745 | 754 | 83,000 | 754 |
2007-02-21 | 745 | 755 | 745 | 752 | 91,000 | 752 |
2007-02-20 | 742 | 743 | 740 | 742 | 82,000 | 742 |
2007-02-19 | 741 | 748 | 739 | 747 | 49,000 | 747 |
2007-02-16 | 744 | 744 | 741 | 744 | 25,000 | 744 |
2007-02-15 | 744 | 745 | 739 | 744 | 53,000 | 744 |
2007-02-14 | 737 | 744 | 736 | 741 | 39,000 | 741 |
2007-02-13 | 748 | 749 | 732 | 732 | 94,000 | 732 |
2007-02-09 | 720 | 730 | 720 | 729 | 42,000 | 729 |
2007-02-08 | 728 | 729 | 708 | 719 | 30,000 | 719 |
2007-02-07 | 728 | 729 | 722 | 722 | 49,000 | 722 |
2007-02-06 | 721 | 727 | 721 | 727 | 12,000 | 727 |
2007-02-05 | 731 | 732 | 725 | 725 | 49,000 | 725 |
2007-02-02 | 730 | 730 | 725 | 727 | 50,000 | 727 |
2007-02-01 | 729 | 731 | 722 | 730 | 35,000 | 730 |
2007-01-31 | 730 | 733 | 720 | 731 | 64,000 | 731 |
2007-01-30 | 724 | 730 | 718 | 729 | 41,000 | 729 |
2007-01-29 | 729 | 729 | 726 | 727 | 25,000 | 727 |
2007-01-26 | 723 | 726 | 723 | 726 | 24,000 | 726 |
2007-01-25 | 734 | 734 | 725 | 726 | 55,000 | 726 |
2007-01-24 | 733 | 736 | 730 | 733 | 44,000 | 733 |
2007-01-23 | 732 | 733 | 729 | 733 | 12,000 | 733 |
2007-01-22 | 727 | 733 | 727 | 733 | 27,000 | 733 |
2007-01-19 | 734 | 734 | 729 | 733 | 48,000 | 733 |
2007-01-18 | 737 | 737 | 728 | 733 | 32,000 | 733 |
2007-01-17 | 731 | 734 | 728 | 731 | 25,000 | 731 |
2007-01-16 | 730 | 733 | 729 | 729 | 39,000 | 729 |
2007-01-15 | 717 | 730 | 717 | 730 | 23,000 | 730 |
2007-01-12 | 720 | 728 | 718 | 724 | 73,000 | 724 |
2007-01-11 | 714 | 719 | 713 | 718 | 36,000 | 718 |
2007-01-10 | 726 | 731 | 715 | 723 | 68,000 | 723 |
2007-01-09 | 714 | 733 | 714 | 731 | 57,000 | 731 |
2007-01-05 | 728 | 730 | 723 | 723 | 47,000 | 723 |
2007-01-04 | 729 | 734 | 729 | 734 | 14,000 | 734 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株