4097 高圧ガス工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 498 | 499 | 494 | 498 | 33,000 | 498 |
| 2008-12-29 | 482 | 495 | 482 | 495 | 31,000 | 495 |
| 2008-12-26 | 497 | 497 | 477 | 477 | 117,000 | 477 |
| 2008-12-25 | 469 | 484 | 468 | 484 | 49,000 | 484 |
| 2008-12-24 | 451 | 457 | 449 | 456 | 28,000 | 456 |
| 2008-12-22 | 450 | 456 | 443 | 456 | 43,000 | 456 |
| 2008-12-19 | 451 | 456 | 446 | 450 | 25,000 | 450 |
| 2008-12-18 | 476 | 476 | 456 | 456 | 41,000 | 456 |
| 2008-12-17 | 476 | 476 | 462 | 471 | 43,000 | 471 |
| 2008-12-16 | 477 | 477 | 469 | 471 | 33,000 | 471 |
| 2008-12-15 | 491 | 498 | 475 | 487 | 35,000 | 487 |
| 2008-12-12 | 518 | 519 | 480 | 480 | 191,000 | 480 |
| 2008-12-11 | 476 | 510 | 476 | 508 | 84,000 | 508 |
| 2008-12-10 | 475 | 490 | 475 | 477 | 34,000 | 477 |
| 2008-12-09 | 488 | 488 | 475 | 478 | 62,000 | 478 |
| 2008-12-08 | 478 | 486 | 472 | 483 | 65,000 | 483 |
| 2008-12-05 | 499 | 499 | 480 | 483 | 60,000 | 483 |
| 2008-12-04 | 492 | 509 | 492 | 509 | 50,000 | 509 |
| 2008-12-03 | 482 | 492 | 482 | 492 | 22,000 | 492 |
| 2008-12-02 | 497 | 498 | 483 | 488 | 36,000 | 488 |
| 2008-12-01 | 514 | 514 | 504 | 504 | 21,000 | 504 |
| 2008-11-28 | 515 | 515 | 508 | 515 | 40,000 | 515 |
| 2008-11-27 | 513 | 514 | 508 | 513 | 32,000 | 513 |
| 2008-11-26 | 509 | 510 | 499 | 508 | 116,000 | 508 |
| 2008-11-25 | 466 | 521 | 456 | 521 | 152,000 | 521 |
| 2008-11-21 | 440 | 451 | 434 | 441 | 22,000 | 441 |
| 2008-11-20 | 477 | 477 | 449 | 455 | 25,000 | 455 |
| 2008-11-19 | 484 | 484 | 471 | 472 | 13,000 | 472 |
| 2008-11-18 | 496 | 496 | 468 | 474 | 26,000 | 474 |
| 2008-11-17 | 485 | 498 | 475 | 496 | 8,000 | 496 |
| 2008-11-14 | 510 | 510 | 490 | 490 | 19,000 | 490 |
| 2008-11-13 | 501 | 501 | 480 | 480 | 14,000 | 480 |
| 2008-11-12 | 516 | 516 | 510 | 511 | 44,000 | 511 |
| 2008-11-11 | 522 | 522 | 505 | 519 | 51,000 | 519 |
| 2008-11-10 | 497 | 514 | 497 | 514 | 25,000 | 514 |
| 2008-11-07 | 499 | 502 | 485 | 490 | 40,000 | 490 |
| 2008-11-06 | 514 | 524 | 507 | 524 | 32,000 | 524 |
| 2008-11-05 | 500 | 520 | 494 | 520 | 38,000 | 520 |
| 2008-11-04 | 509 | 510 | 497 | 510 | 19,000 | 510 |
| 2008-10-31 | 500 | 510 | 490 | 510 | 89,000 | 510 |
| 2008-10-30 | 467 | 490 | 452 | 490 | 74,000 | 490 |
| 2008-10-29 | 448 | 450 | 429 | 450 | 29,000 | 450 |
| 2008-10-28 | 381 | 437 | 380 | 437 | 83,000 | 437 |
| 2008-10-27 | 388 | 400 | 383 | 386 | 53,000 | 386 |
| 2008-10-24 | 396 | 405 | 386 | 392 | 64,000 | 392 |
| 2008-10-23 | 427 | 427 | 391 | 410 | 56,000 | 410 |
| 2008-10-22 | 445 | 454 | 434 | 434 | 33,000 | 434 |
| 2008-10-21 | 458 | 468 | 458 | 465 | 25,000 | 465 |
| 2008-10-20 | 435 | 450 | 434 | 448 | 33,000 | 448 |
| 2008-10-17 | 419 | 435 | 407 | 435 | 56,000 | 435 |
| 2008-10-16 | 424 | 424 | 386 | 401 | 26,000 | 401 |
| 2008-10-15 | 426 | 433 | 421 | 429 | 47,000 | 429 |
| 2008-10-14 | 449 | 449 | 434 | 441 | 71,000 | 441 |
| 2008-10-10 | 370 | 374 | 361 | 372 | 45,000 | 372 |
| 2008-10-09 | 372 | 380 | 360 | 376 | 54,000 | 376 |
| 2008-10-08 | 374 | 382 | 367 | 372 | 114,000 | 372 |
| 2008-10-07 | 367 | 392 | 367 | 392 | 250,000 | 392 |
| 2008-10-06 | 485 | 485 | 431 | 437 | 38,000 | 437 |
| 2008-10-03 | 527 | 531 | 490 | 490 | 31,000 | 490 |
| 2008-10-02 | 545 | 545 | 516 | 526 | 38,000 | 526 |
| 2008-10-01 | 555 | 555 | 529 | 535 | 49,000 | 535 |
| 2008-09-30 | 554 | 554 | 523 | 535 | 43,000 | 535 |
| 2008-09-29 | 571 | 572 | 559 | 560 | 29,000 | 560 |
| 2008-09-26 | 595 | 595 | 564 | 569 | 58,000 | 569 |
| 2008-09-25 | 583 | 595 | 582 | 595 | 31,000 | 595 |
| 2008-09-24 | 590 | 591 | 586 | 591 | 15,000 | 591 |
| 2008-09-22 | 601 | 602 | 591 | 591 | 21,000 | 591 |
| 2008-09-19 | 590 | 595 | 579 | 585 | 70,000 | 585 |
| 2008-09-18 | 596 | 610 | 582 | 605 | 49,000 | 605 |
| 2008-09-17 | 578 | 609 | 578 | 609 | 36,000 | 609 |
| 2008-09-16 | 576 | 576 | 561 | 568 | 14,000 | 568 |
| 2008-09-12 | 601 | 601 | 584 | 584 | 68,000 | 584 |
| 2008-09-11 | 594 | 598 | 587 | 598 | 25,000 | 598 |
| 2008-09-10 | 582 | 593 | 577 | 592 | 33,000 | 592 |
| 2008-09-09 | 587 | 591 | 587 | 587 | 12,000 | 587 |
| 2008-09-08 | 586 | 611 | 586 | 598 | 22,000 | 598 |
| 2008-09-05 | 597 | 597 | 580 | 581 | 32,000 | 581 |
| 2008-09-04 | 600 | 607 | 599 | 599 | 9,000 | 599 |
| 2008-09-03 | 604 | 604 | 599 | 600 | 19,000 | 600 |
| 2008-09-02 | 597 | 612 | 595 | 595 | 23,000 | 595 |
| 2008-09-01 | 615 | 615 | 597 | 607 | 30,000 | 607 |
| 2008-08-29 | 610 | 620 | 607 | 615 | 59,000 | 615 |
| 2008-08-28 | 590 | 597 | 590 | 597 | 13,000 | 597 |
| 2008-08-27 | 589 | 608 | 589 | 600 | 18,000 | 600 |
| 2008-08-26 | 596 | 616 | 580 | 599 | 41,000 | 599 |
| 2008-08-25 | 587 | 595 | 587 | 595 | 25,000 | 595 |
| 2008-08-22 | 573 | 577 | 565 | 577 | 15,000 | 577 |
| 2008-08-21 | 581 | 583 | 560 | 573 | 21,000 | 573 |
| 2008-08-20 | 580 | 580 | 572 | 580 | 13,000 | 580 |
| 2008-08-19 | 597 | 597 | 580 | 583 | 21,000 | 583 |
| 2008-08-18 | 585 | 597 | 581 | 597 | 15,000 | 597 |
| 2008-08-15 | 580 | 580 | 574 | 575 | 14,000 | 575 |
| 2008-08-14 | 577 | 592 | 577 | 580 | 18,000 | 580 |
| 2008-08-13 | 607 | 607 | 587 | 587 | 16,000 | 587 |
| 2008-08-12 | 623 | 623 | 616 | 617 | 52,000 | 617 |
| 2008-08-11 | 605 | 619 | 605 | 619 | 40,000 | 619 |
| 2008-08-08 | 597 | 602 | 595 | 602 | 16,000 | 602 |
| 2008-08-07 | 610 | 615 | 603 | 605 | 14,000 | 605 |
| 2008-08-06 | 614 | 621 | 613 | 620 | 20,000 | 620 |
| 2008-08-05 | 597 | 602 | 588 | 601 | 17,000 | 601 |
| 2008-08-04 | 611 | 615 | 594 | 597 | 24,000 | 597 |
| 2008-08-01 | 627 | 627 | 618 | 621 | 22,000 | 621 |
| 2008-07-31 | 622 | 634 | 616 | 627 | 57,000 | 627 |
| 2008-07-30 | 598 | 613 | 598 | 612 | 20,000 | 612 |
| 2008-07-29 | 598 | 598 | 582 | 588 | 14,000 | 588 |
| 2008-07-28 | 611 | 611 | 602 | 602 | 45,000 | 602 |
| 2008-07-25 | 606 | 615 | 606 | 610 | 24,000 | 610 |
| 2008-07-24 | 599 | 615 | 598 | 615 | 36,000 | 615 |
| 2008-07-23 | 600 | 601 | 599 | 599 | 25,000 | 599 |
| 2008-07-22 | 601 | 601 | 588 | 601 | 29,000 | 601 |
| 2008-07-18 | 597 | 597 | 593 | 595 | 13,000 | 595 |
| 2008-07-17 | 595 | 602 | 591 | 597 | 27,000 | 597 |
| 2008-07-16 | 609 | 609 | 598 | 602 | 22,000 | 602 |
| 2008-07-15 | 612 | 617 | 601 | 609 | 30,000 | 609 |
| 2008-07-14 | 624 | 627 | 601 | 610 | 129,000 | 610 |
| 2008-07-11 | 596 | 610 | 596 | 610 | 87,000 | 610 |
| 2008-07-10 | 593 | 599 | 591 | 595 | 35,000 | 595 |
| 2008-07-09 | 599 | 605 | 593 | 593 | 18,000 | 593 |
| 2008-07-08 | 604 | 604 | 591 | 593 | 46,000 | 593 |
| 2008-07-07 | 601 | 606 | 582 | 604 | 34,000 | 604 |
| 2008-07-04 | 601 | 605 | 601 | 605 | 17,000 | 605 |
| 2008-07-03 | 608 | 608 | 598 | 602 | 37,000 | 602 |
| 2008-07-02 | 610 | 610 | 605 | 608 | 29,000 | 608 |
| 2008-07-01 | 610 | 620 | 610 | 616 | 20,000 | 616 |
| 2008-06-30 | 626 | 630 | 614 | 615 | 36,000 | 615 |
| 2008-06-27 | 620 | 620 | 608 | 615 | 40,000 | 615 |
| 2008-06-26 | 639 | 639 | 621 | 622 | 86,000 | 622 |
| 2008-06-25 | 617 | 632 | 614 | 629 | 113,000 | 629 |
| 2008-06-24 | 608 | 617 | 607 | 615 | 51,000 | 615 |
| 2008-06-23 | 615 | 620 | 605 | 616 | 41,000 | 616 |
| 2008-06-20 | 630 | 630 | 616 | 617 | 28,000 | 617 |
| 2008-06-19 | 633 | 633 | 620 | 620 | 19,000 | 620 |
| 2008-06-18 | 626 | 639 | 626 | 633 | 53,000 | 633 |
| 2008-06-17 | 620 | 632 | 620 | 626 | 53,000 | 626 |
| 2008-06-16 | 628 | 639 | 626 | 636 | 38,000 | 636 |
| 2008-06-13 | 633 | 635 | 623 | 630 | 70,000 | 630 |
| 2008-06-12 | 629 | 640 | 620 | 635 | 123,000 | 635 |
| 2008-06-11 | 631 | 634 | 625 | 632 | 62,000 | 632 |
| 2008-06-10 | 621 | 627 | 620 | 622 | 36,000 | 622 |
| 2008-06-09 | 630 | 631 | 622 | 624 | 52,000 | 624 |
| 2008-06-06 | 645 | 646 | 635 | 642 | 61,000 | 642 |
| 2008-06-05 | 635 | 643 | 635 | 641 | 69,000 | 641 |
| 2008-06-04 | 633 | 642 | 627 | 635 | 84,000 | 635 |
| 2008-06-03 | 637 | 637 | 625 | 627 | 81,000 | 627 |
| 2008-06-02 | 629 | 644 | 623 | 637 | 97,000 | 637 |
| 2008-05-30 | 612 | 628 | 612 | 625 | 158,000 | 625 |
| 2008-05-29 | 596 | 605 | 596 | 605 | 68,000 | 605 |
| 2008-05-28 | 593 | 604 | 593 | 596 | 78,000 | 596 |
| 2008-05-27 | 608 | 614 | 601 | 603 | 121,000 | 603 |
| 2008-05-26 | 603 | 609 | 597 | 598 | 106,000 | 598 |
| 2008-05-23 | 608 | 608 | 602 | 603 | 84,000 | 603 |
| 2008-05-22 | 595 | 610 | 587 | 604 | 125,000 | 604 |
| 2008-05-21 | 596 | 607 | 593 | 601 | 130,000 | 601 |
| 2008-05-20 | 590 | 601 | 590 | 593 | 93,000 | 593 |
| 2008-05-19 | 575 | 595 | 574 | 590 | 96,000 | 590 |
| 2008-05-16 | 570 | 574 | 567 | 570 | 49,000 | 570 |
| 2008-05-15 | 559 | 571 | 558 | 567 | 68,000 | 567 |
| 2008-05-14 | 548 | 558 | 548 | 553 | 69,000 | 553 |
| 2008-05-13 | 546 | 551 | 543 | 547 | 68,000 | 547 |
| 2008-05-12 | 555 | 557 | 545 | 551 | 84,000 | 551 |
| 2008-05-09 | 553 | 556 | 547 | 553 | 54,000 | 553 |
| 2008-05-08 | 547 | 556 | 547 | 552 | 43,000 | 552 |
| 2008-05-07 | 555 | 555 | 545 | 546 | 41,000 | 546 |
| 2008-05-02 | 547 | 547 | 540 | 545 | 56,000 | 545 |
| 2008-05-01 | 543 | 545 | 537 | 537 | 55,000 | 537 |
| 2008-04-30 | 548 | 548 | 543 | 544 | 44,000 | 544 |
| 2008-04-28 | 550 | 556 | 540 | 547 | 82,000 | 547 |
| 2008-04-25 | 541 | 545 | 536 | 544 | 35,000 | 544 |
| 2008-04-24 | 545 | 551 | 535 | 537 | 74,000 | 537 |
| 2008-04-23 | 533 | 545 | 533 | 540 | 90,000 | 540 |
| 2008-04-22 | 551 | 551 | 546 | 551 | 66,000 | 551 |
| 2008-04-21 | 565 | 565 | 558 | 563 | 34,000 | 563 |
| 2008-04-18 | 550 | 562 | 550 | 562 | 51,000 | 562 |
| 2008-04-17 | 559 | 560 | 555 | 558 | 18,000 | 558 |
| 2008-04-16 | 553 | 554 | 540 | 554 | 24,000 | 554 |
| 2008-04-15 | 548 | 553 | 545 | 551 | 35,000 | 551 |
| 2008-04-14 | 568 | 568 | 544 | 554 | 66,000 | 554 |
| 2008-04-11 | 543 | 565 | 540 | 565 | 46,000 | 565 |
| 2008-04-10 | 552 | 552 | 538 | 543 | 46,000 | 543 |
| 2008-04-09 | 570 | 570 | 552 | 552 | 24,000 | 552 |
| 2008-04-08 | 560 | 565 | 560 | 560 | 12,000 | 560 |
| 2008-04-07 | 556 | 559 | 551 | 559 | 19,000 | 559 |
| 2008-04-04 | 561 | 561 | 543 | 556 | 44,000 | 556 |
| 2008-04-03 | 569 | 569 | 556 | 565 | 54,000 | 565 |
| 2008-04-02 | 557 | 570 | 550 | 565 | 43,000 | 565 |
| 2008-04-01 | 557 | 569 | 551 | 555 | 75,000 | 555 |
| 2008-03-31 | 582 | 582 | 563 | 567 | 49,000 | 567 |
| 2008-03-28 | 567 | 585 | 563 | 585 | 25,000 | 585 |
| 2008-03-27 | 564 | 573 | 562 | 571 | 30,000 | 571 |
| 2008-03-26 | 575 | 576 | 570 | 574 | 49,000 | 574 |
| 2008-03-25 | 567 | 585 | 567 | 582 | 49,000 | 582 |
| 2008-03-24 | 556 | 577 | 555 | 565 | 60,000 | 565 |
| 2008-03-21 | 538 | 557 | 538 | 556 | 23,000 | 556 |
| 2008-03-19 | 541 | 553 | 540 | 544 | 29,000 | 544 |
| 2008-03-18 | 535 | 535 | 523 | 529 | 33,000 | 529 |
| 2008-03-17 | 540 | 540 | 520 | 530 | 20,000 | 530 |
| 2008-03-14 | 557 | 575 | 547 | 550 | 124,000 | 550 |
| 2008-03-13 | 581 | 583 | 565 | 567 | 49,000 | 567 |
| 2008-03-12 | 596 | 606 | 586 | 587 | 73,000 | 587 |
| 2008-03-11 | 570 | 580 | 560 | 578 | 57,000 | 578 |
| 2008-03-10 | 582 | 583 | 574 | 574 | 30,000 | 574 |
| 2008-03-07 | 583 | 593 | 583 | 588 | 28,000 | 588 |
| 2008-03-06 | 584 | 609 | 584 | 603 | 41,000 | 603 |
| 2008-03-05 | 592 | 594 | 586 | 588 | 34,000 | 588 |
| 2008-03-04 | 602 | 614 | 591 | 591 | 88,000 | 591 |
| 2008-03-03 | 604 | 610 | 602 | 602 | 73,000 | 602 |
| 2008-02-29 | 627 | 630 | 620 | 629 | 55,000 | 629 |
| 2008-02-28 | 611 | 633 | 611 | 629 | 51,000 | 629 |
| 2008-02-27 | 620 | 633 | 620 | 628 | 61,000 | 628 |
| 2008-02-26 | 625 | 633 | 619 | 620 | 96,000 | 620 |
| 2008-02-25 | 573 | 620 | 573 | 614 | 96,000 | 614 |
| 2008-02-22 | 590 | 599 | 583 | 583 | 17,000 | 583 |
| 2008-02-21 | 580 | 596 | 580 | 596 | 41,000 | 596 |
| 2008-02-20 | 595 | 603 | 574 | 574 | 55,000 | 574 |
| 2008-02-19 | 598 | 602 | 587 | 601 | 31,000 | 601 |
| 2008-02-18 | 586 | 600 | 586 | 590 | 60,000 | 590 |
| 2008-02-15 | 587 | 592 | 576 | 586 | 72,000 | 586 |
| 2008-02-14 | 581 | 591 | 581 | 590 | 70,000 | 590 |
| 2008-02-13 | 570 | 579 | 566 | 571 | 101,000 | 571 |
| 2008-02-12 | 584 | 584 | 568 | 570 | 109,000 | 570 |
| 2008-02-08 | 589 | 590 | 571 | 577 | 62,000 | 577 |
| 2008-02-07 | 590 | 590 | 557 | 589 | 113,000 | 589 |
| 2008-02-06 | 604 | 604 | 586 | 589 | 134,000 | 589 |
| 2008-02-05 | 615 | 621 | 600 | 607 | 80,000 | 607 |
| 2008-02-04 | 601 | 615 | 600 | 613 | 70,000 | 613 |
| 2008-02-01 | 611 | 611 | 588 | 591 | 134,000 | 591 |
| 2008-01-31 | 586 | 615 | 571 | 611 | 165,000 | 611 |
| 2008-01-30 | 577 | 590 | 573 | 582 | 116,000 | 582 |
| 2008-01-29 | 575 | 588 | 575 | 587 | 56,000 | 587 |
| 2008-01-28 | 587 | 597 | 566 | 572 | 74,000 | 572 |
| 2008-01-25 | 565 | 588 | 565 | 587 | 126,000 | 587 |
| 2008-01-24 | 564 | 590 | 551 | 571 | 166,000 | 571 |
| 2008-01-23 | 532 | 551 | 532 | 544 | 108,000 | 544 |
| 2008-01-22 | 560 | 560 | 523 | 524 | 151,000 | 524 |
| 2008-01-21 | 595 | 595 | 554 | 565 | 101,000 | 565 |
| 2008-01-18 | 576 | 595 | 546 | 592 | 293,000 | 592 |
| 2008-01-17 | 551 | 582 | 551 | 566 | 222,000 | 566 |
| 2008-01-16 | 578 | 578 | 550 | 551 | 253,000 | 551 |
| 2008-01-15 | 606 | 606 | 574 | 577 | 208,000 | 577 |
| 2008-01-11 | 625 | 627 | 605 | 607 | 159,000 | 607 |
| 2008-01-10 | 624 | 629 | 618 | 625 | 119,000 | 625 |
| 2008-01-09 | 619 | 631 | 608 | 630 | 138,000 | 630 |
| 2008-01-08 | 620 | 631 | 616 | 621 | 197,000 | 621 |
| 2008-01-07 | 627 | 633 | 620 | 625 | 173,000 | 625 |
| 2008-01-04 | 654 | 655 | 630 | 633 | 94,000 | 633 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株
