4097 高圧ガス工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 567 | 569 | 555 | 555 | 26,000 | 555 |
| 2009-12-29 | 570 | 570 | 553 | 566 | 33,000 | 566 |
| 2009-12-28 | 576 | 580 | 562 | 562 | 88,000 | 562 |
| 2009-12-25 | 565 | 568 | 561 | 566 | 51,000 | 566 |
| 2009-12-24 | 561 | 565 | 559 | 565 | 34,000 | 565 |
| 2009-12-22 | 557 | 564 | 550 | 561 | 42,000 | 561 |
| 2009-12-21 | 564 | 564 | 548 | 549 | 20,000 | 549 |
| 2009-12-18 | 558 | 564 | 551 | 564 | 26,000 | 564 |
| 2009-12-17 | 562 | 562 | 555 | 558 | 29,000 | 558 |
| 2009-12-16 | 553 | 562 | 543 | 561 | 41,000 | 561 |
| 2009-12-15 | 552 | 555 | 537 | 552 | 33,000 | 552 |
| 2009-12-14 | 569 | 569 | 546 | 548 | 119,000 | 548 |
| 2009-12-11 | 536 | 549 | 536 | 549 | 96,000 | 549 |
| 2009-12-10 | 548 | 548 | 538 | 543 | 37,000 | 543 |
| 2009-12-09 | 546 | 548 | 541 | 544 | 29,000 | 544 |
| 2009-12-08 | 544 | 547 | 537 | 545 | 9,000 | 545 |
| 2009-12-07 | 550 | 559 | 539 | 544 | 45,000 | 544 |
| 2009-12-04 | 551 | 556 | 543 | 549 | 17,000 | 549 |
| 2009-12-03 | 555 | 560 | 535 | 560 | 54,000 | 560 |
| 2009-12-02 | 551 | 554 | 547 | 548 | 53,000 | 548 |
| 2009-12-01 | 527 | 550 | 517 | 550 | 40,000 | 550 |
| 2009-11-30 | 503 | 519 | 498 | 519 | 78,000 | 519 |
| 2009-11-27 | 519 | 519 | 501 | 502 | 24,000 | 502 |
| 2009-11-26 | 509 | 515 | 501 | 509 | 23,000 | 509 |
| 2009-11-25 | 497 | 508 | 497 | 508 | 31,000 | 508 |
| 2009-11-24 | 497 | 499 | 493 | 497 | 21,000 | 497 |
| 2009-11-20 | 498 | 503 | 494 | 498 | 40,000 | 498 |
| 2009-11-19 | 496 | 501 | 490 | 497 | 35,000 | 497 |
| 2009-11-18 | 500 | 510 | 500 | 506 | 88,000 | 506 |
| 2009-11-17 | 509 | 509 | 497 | 499 | 35,000 | 499 |
| 2009-11-16 | 510 | 513 | 500 | 509 | 21,000 | 509 |
| 2009-11-13 | 512 | 522 | 512 | 520 | 19,000 | 520 |
| 2009-11-12 | 519 | 522 | 504 | 511 | 76,000 | 511 |
| 2009-11-11 | 532 | 539 | 527 | 529 | 37,000 | 529 |
| 2009-11-10 | 526 | 535 | 524 | 530 | 56,000 | 530 |
| 2009-11-09 | 527 | 527 | 518 | 520 | 12,000 | 520 |
| 2009-11-06 | 527 | 527 | 517 | 517 | 28,000 | 517 |
| 2009-11-05 | 525 | 525 | 515 | 517 | 11,000 | 517 |
| 2009-11-04 | 526 | 526 | 525 | 526 | 5,000 | 526 |
| 2009-11-02 | 525 | 525 | 522 | 524 | 20,000 | 524 |
| 2009-10-30 | 515 | 524 | 515 | 524 | 18,000 | 524 |
| 2009-10-29 | 524 | 524 | 513 | 515 | 49,000 | 515 |
| 2009-10-28 | 537 | 539 | 514 | 518 | 50,000 | 518 |
| 2009-10-27 | 520 | 530 | 518 | 527 | 38,000 | 527 |
| 2009-10-26 | 525 | 531 | 518 | 530 | 39,000 | 530 |
| 2009-10-23 | 543 | 543 | 531 | 531 | 29,000 | 531 |
| 2009-10-22 | 533 | 536 | 526 | 533 | 26,000 | 533 |
| 2009-10-21 | 541 | 548 | 541 | 541 | 38,000 | 541 |
| 2009-10-20 | 555 | 556 | 549 | 551 | 46,000 | 551 |
| 2009-10-19 | 559 | 559 | 539 | 554 | 40,000 | 554 |
| 2009-10-16 | 562 | 563 | 556 | 561 | 19,000 | 561 |
| 2009-10-15 | 560 | 564 | 550 | 559 | 32,000 | 559 |
| 2009-10-14 | 556 | 556 | 540 | 541 | 29,000 | 541 |
| 2009-10-13 | 559 | 560 | 543 | 551 | 49,000 | 551 |
| 2009-10-09 | 543 | 550 | 543 | 545 | 42,000 | 545 |
| 2009-10-08 | 540 | 540 | 533 | 533 | 18,000 | 533 |
| 2009-10-07 | 532 | 532 | 519 | 529 | 34,000 | 529 |
| 2009-10-06 | 513 | 513 | 503 | 513 | 26,000 | 513 |
| 2009-10-05 | 515 | 525 | 503 | 510 | 25,000 | 510 |
| 2009-10-02 | 539 | 539 | 509 | 525 | 20,000 | 525 |
| 2009-10-01 | 558 | 558 | 539 | 539 | 21,000 | 539 |
| 2009-09-30 | 558 | 558 | 545 | 550 | 19,000 | 550 |
| 2009-09-29 | 557 | 557 | 541 | 549 | 22,000 | 549 |
| 2009-09-28 | 553 | 559 | 547 | 557 | 38,000 | 557 |
| 2009-09-25 | 563 | 568 | 555 | 563 | 41,000 | 563 |
| 2009-09-24 | 558 | 574 | 557 | 561 | 34,000 | 561 |
| 2009-09-18 | 560 | 562 | 556 | 558 | 33,000 | 558 |
| 2009-09-17 | 565 | 572 | 563 | 572 | 12,000 | 572 |
| 2009-09-16 | 564 | 570 | 560 | 561 | 31,000 | 561 |
| 2009-09-15 | 570 | 574 | 570 | 571 | 13,000 | 571 |
| 2009-09-14 | 571 | 572 | 560 | 571 | 51,000 | 571 |
| 2009-09-11 | 570 | 571 | 562 | 571 | 51,000 | 571 |
| 2009-09-10 | 562 | 570 | 561 | 570 | 16,000 | 570 |
| 2009-09-09 | 552 | 562 | 552 | 561 | 25,000 | 561 |
| 2009-09-08 | 560 | 564 | 559 | 562 | 19,000 | 562 |
| 2009-09-07 | 568 | 568 | 553 | 559 | 30,000 | 559 |
| 2009-09-04 | 548 | 550 | 548 | 548 | 10,000 | 548 |
| 2009-09-03 | 552 | 554 | 552 | 552 | 19,000 | 552 |
| 2009-09-02 | 541 | 553 | 541 | 552 | 26,000 | 552 |
| 2009-09-01 | 566 | 566 | 556 | 561 | 24,000 | 561 |
| 2009-08-31 | 573 | 580 | 570 | 570 | 30,000 | 570 |
| 2009-08-28 | 555 | 570 | 552 | 568 | 36,000 | 568 |
| 2009-08-27 | 571 | 571 | 551 | 563 | 33,000 | 563 |
| 2009-08-26 | 571 | 577 | 567 | 573 | 34,000 | 573 |
| 2009-08-25 | 541 | 566 | 541 | 566 | 71,000 | 566 |
| 2009-08-24 | 536 | 561 | 536 | 550 | 29,000 | 550 |
| 2009-08-21 | 542 | 542 | 520 | 536 | 38,000 | 536 |
| 2009-08-20 | 547 | 552 | 547 | 552 | 31,000 | 552 |
| 2009-08-19 | 552 | 552 | 547 | 547 | 21,000 | 547 |
| 2009-08-18 | 550 | 551 | 545 | 545 | 13,000 | 545 |
| 2009-08-17 | 540 | 546 | 536 | 546 | 51,000 | 546 |
| 2009-08-14 | 553 | 557 | 537 | 540 | 33,000 | 540 |
| 2009-08-13 | 554 | 554 | 550 | 552 | 17,000 | 552 |
| 2009-08-12 | 552 | 552 | 547 | 549 | 56,000 | 549 |
| 2009-08-11 | 546 | 553 | 545 | 552 | 45,000 | 552 |
| 2009-08-10 | 544 | 544 | 538 | 544 | 21,000 | 544 |
| 2009-08-07 | 544 | 544 | 530 | 537 | 27,000 | 537 |
| 2009-08-06 | 525 | 535 | 525 | 534 | 50,000 | 534 |
| 2009-08-05 | 521 | 528 | 521 | 525 | 45,000 | 525 |
| 2009-08-04 | 528 | 528 | 519 | 521 | 19,000 | 521 |
| 2009-08-03 | 520 | 520 | 518 | 519 | 11,000 | 519 |
| 2009-07-31 | 527 | 527 | 522 | 522 | 21,000 | 522 |
| 2009-07-30 | 529 | 529 | 522 | 526 | 24,000 | 526 |
| 2009-07-29 | 524 | 526 | 524 | 526 | 3,000 | 526 |
| 2009-07-28 | 525 | 525 | 524 | 524 | 5,000 | 524 |
| 2009-07-27 | 532 | 532 | 519 | 520 | 51,000 | 520 |
| 2009-07-24 | 514 | 523 | 514 | 522 | 27,000 | 522 |
| 2009-07-23 | 509 | 517 | 509 | 514 | 30,000 | 514 |
| 2009-07-22 | 512 | 519 | 504 | 519 | 18,000 | 519 |
| 2009-07-21 | 512 | 512 | 508 | 508 | 23,000 | 508 |
| 2009-07-17 | 503 | 511 | 503 | 511 | 25,000 | 511 |
| 2009-07-16 | 500 | 509 | 494 | 503 | 125,000 | 503 |
| 2009-07-15 | 499 | 499 | 490 | 497 | 26,000 | 497 |
| 2009-07-14 | 492 | 500 | 488 | 494 | 51,000 | 494 |
| 2009-07-13 | 521 | 524 | 491 | 497 | 149,000 | 497 |
| 2009-07-10 | 501 | 514 | 499 | 514 | 128,000 | 514 |
| 2009-07-09 | 491 | 508 | 491 | 496 | 39,000 | 496 |
| 2009-07-08 | 493 | 497 | 490 | 490 | 33,000 | 490 |
| 2009-07-07 | 492 | 497 | 492 | 494 | 17,000 | 494 |
| 2009-07-06 | 483 | 491 | 483 | 487 | 29,000 | 487 |
| 2009-07-03 | 491 | 494 | 489 | 493 | 19,000 | 493 |
| 2009-07-02 | 498 | 500 | 495 | 495 | 17,000 | 495 |
| 2009-07-01 | 497 | 501 | 496 | 497 | 19,000 | 497 |
| 2009-06-30 | 495 | 499 | 495 | 498 | 33,000 | 498 |
| 2009-06-29 | 503 | 503 | 486 | 490 | 44,000 | 490 |
| 2009-06-26 | 495 | 497 | 487 | 493 | 66,000 | 493 |
| 2009-06-25 | 490 | 494 | 486 | 494 | 83,000 | 494 |
| 2009-06-24 | 481 | 485 | 475 | 482 | 28,000 | 482 |
| 2009-06-23 | 474 | 475 | 461 | 472 | 36,000 | 472 |
| 2009-06-22 | 479 | 485 | 474 | 476 | 34,000 | 476 |
| 2009-06-19 | 488 | 488 | 470 | 470 | 49,000 | 470 |
| 2009-06-18 | 474 | 478 | 473 | 477 | 9,000 | 477 |
| 2009-06-17 | 471 | 476 | 471 | 473 | 30,000 | 473 |
| 2009-06-16 | 487 | 487 | 469 | 473 | 30,000 | 473 |
| 2009-06-15 | 493 | 494 | 484 | 492 | 11,000 | 492 |
| 2009-06-12 | 495 | 500 | 491 | 495 | 93,000 | 495 |
| 2009-06-11 | 484 | 496 | 482 | 496 | 39,000 | 496 |
| 2009-06-10 | 473 | 485 | 470 | 483 | 40,000 | 483 |
| 2009-06-09 | 473 | 473 | 470 | 471 | 11,000 | 471 |
| 2009-06-08 | 472 | 474 | 466 | 466 | 48,000 | 466 |
| 2009-06-05 | 466 | 466 | 464 | 464 | 8,000 | 464 |
| 2009-06-04 | 465 | 471 | 465 | 466 | 26,000 | 466 |
| 2009-06-03 | 470 | 472 | 462 | 469 | 39,000 | 469 |
| 2009-06-02 | 470 | 472 | 469 | 470 | 15,000 | 470 |
| 2009-06-01 | 479 | 479 | 463 | 464 | 64,000 | 464 |
| 2009-05-29 | 474 | 479 | 451 | 479 | 57,000 | 479 |
| 2009-05-28 | 462 | 475 | 462 | 475 | 35,000 | 475 |
| 2009-05-27 | 465 | 467 | 460 | 464 | 14,000 | 464 |
| 2009-05-26 | 458 | 461 | 451 | 460 | 30,000 | 460 |
| 2009-05-25 | 446 | 462 | 446 | 460 | 40,000 | 460 |
| 2009-05-22 | 447 | 449 | 444 | 446 | 24,000 | 446 |
| 2009-05-21 | 460 | 460 | 450 | 456 | 26,000 | 456 |
| 2009-05-20 | 456 | 460 | 452 | 460 | 27,000 | 460 |
| 2009-05-19 | 452 | 458 | 452 | 455 | 18,000 | 455 |
| 2009-05-18 | 458 | 458 | 448 | 452 | 24,000 | 452 |
| 2009-05-15 | 472 | 474 | 460 | 466 | 63,000 | 466 |
| 2009-05-14 | 482 | 483 | 480 | 480 | 22,000 | 480 |
| 2009-05-13 | 488 | 488 | 482 | 482 | 7,000 | 482 |
| 2009-05-12 | 480 | 483 | 474 | 478 | 46,000 | 478 |
| 2009-05-11 | 479 | 485 | 476 | 485 | 38,000 | 485 |
| 2009-05-08 | 475 | 476 | 461 | 474 | 22,000 | 474 |
| 2009-05-07 | 479 | 480 | 474 | 479 | 21,000 | 479 |
| 2009-05-01 | 453 | 464 | 453 | 459 | 8,000 | 459 |
| 2009-04-30 | 458 | 468 | 456 | 461 | 42,000 | 461 |
| 2009-04-28 | 472 | 472 | 457 | 457 | 48,000 | 457 |
| 2009-04-27 | 470 | 479 | 470 | 477 | 20,000 | 477 |
| 2009-04-24 | 479 | 481 | 471 | 475 | 39,000 | 475 |
| 2009-04-23 | 484 | 484 | 469 | 479 | 47,000 | 479 |
| 2009-04-22 | 493 | 493 | 481 | 483 | 37,000 | 483 |
| 2009-04-21 | 500 | 503 | 489 | 499 | 40,000 | 499 |
| 2009-04-20 | 502 | 502 | 497 | 500 | 19,000 | 500 |
| 2009-04-17 | 497 | 501 | 497 | 498 | 28,000 | 498 |
| 2009-04-16 | 497 | 502 | 493 | 496 | 20,000 | 496 |
| 2009-04-15 | 508 | 508 | 490 | 492 | 25,000 | 492 |
| 2009-04-14 | 490 | 510 | 488 | 508 | 34,000 | 508 |
| 2009-04-13 | 481 | 487 | 478 | 486 | 72,000 | 486 |
| 2009-04-10 | 461 | 475 | 461 | 475 | 32,000 | 475 |
| 2009-04-09 | 454 | 458 | 454 | 458 | 15,000 | 458 |
| 2009-04-08 | 455 | 455 | 443 | 445 | 12,000 | 445 |
| 2009-04-07 | 459 | 459 | 449 | 454 | 25,000 | 454 |
| 2009-04-06 | 463 | 464 | 449 | 458 | 14,000 | 458 |
| 2009-04-03 | 460 | 464 | 459 | 461 | 17,000 | 461 |
| 2009-04-02 | 449 | 459 | 449 | 459 | 19,000 | 459 |
| 2009-04-01 | 451 | 451 | 447 | 448 | 11,000 | 448 |
| 2009-03-31 | 459 | 459 | 451 | 451 | 53,000 | 451 |
| 2009-03-30 | 455 | 459 | 452 | 453 | 18,000 | 453 |
| 2009-03-27 | 453 | 465 | 452 | 459 | 41,000 | 459 |
| 2009-03-26 | 457 | 457 | 446 | 452 | 37,000 | 452 |
| 2009-03-25 | 440 | 450 | 438 | 449 | 31,000 | 449 |
| 2009-03-24 | 436 | 440 | 434 | 438 | 42,000 | 438 |
| 2009-03-23 | 404 | 421 | 402 | 421 | 48,000 | 421 |
| 2009-03-19 | 411 | 413 | 405 | 408 | 12,000 | 408 |
| 2009-03-18 | 413 | 417 | 407 | 412 | 25,000 | 412 |
| 2009-03-17 | 413 | 414 | 406 | 411 | 17,000 | 411 |
| 2009-03-16 | 407 | 420 | 407 | 414 | 48,000 | 414 |
| 2009-03-13 | 391 | 399 | 391 | 399 | 60,000 | 399 |
| 2009-03-12 | 406 | 406 | 392 | 396 | 66,000 | 396 |
| 2009-03-11 | 389 | 402 | 386 | 402 | 48,000 | 402 |
| 2009-03-10 | 388 | 390 | 381 | 381 | 41,000 | 381 |
| 2009-03-09 | 401 | 401 | 397 | 398 | 12,000 | 398 |
| 2009-03-06 | 406 | 406 | 397 | 400 | 31,000 | 400 |
| 2009-03-05 | 400 | 410 | 385 | 407 | 53,000 | 407 |
| 2009-03-04 | 383 | 389 | 377 | 389 | 20,000 | 389 |
| 2009-03-03 | 376 | 382 | 376 | 382 | 22,000 | 382 |
| 2009-03-02 | 390 | 391 | 384 | 390 | 39,000 | 390 |
| 2009-02-27 | 388 | 392 | 383 | 392 | 34,000 | 392 |
| 2009-02-26 | 389 | 390 | 376 | 387 | 60,000 | 387 |
| 2009-02-25 | 390 | 390 | 384 | 389 | 35,000 | 389 |
| 2009-02-24 | 382 | 382 | 376 | 380 | 33,000 | 380 |
| 2009-02-23 | 384 | 384 | 381 | 382 | 29,000 | 382 |
| 2009-02-20 | 389 | 390 | 380 | 380 | 34,000 | 380 |
| 2009-02-19 | 387 | 395 | 387 | 389 | 45,000 | 389 |
| 2009-02-18 | 378 | 389 | 378 | 382 | 34,000 | 382 |
| 2009-02-17 | 380 | 381 | 377 | 378 | 20,000 | 378 |
| 2009-02-16 | 385 | 385 | 381 | 382 | 41,000 | 382 |
| 2009-02-13 | 376 | 384 | 376 | 382 | 26,000 | 382 |
| 2009-02-12 | 379 | 379 | 374 | 375 | 66,000 | 375 |
| 2009-02-10 | 374 | 383 | 373 | 383 | 55,000 | 383 |
| 2009-02-09 | 379 | 380 | 371 | 371 | 44,000 | 371 |
| 2009-02-06 | 384 | 384 | 376 | 379 | 74,000 | 379 |
| 2009-02-05 | 394 | 394 | 385 | 385 | 39,000 | 385 |
| 2009-02-04 | 389 | 391 | 387 | 391 | 48,000 | 391 |
| 2009-02-03 | 390 | 395 | 388 | 388 | 19,000 | 388 |
| 2009-02-02 | 393 | 394 | 389 | 389 | 20,000 | 389 |
| 2009-01-30 | 405 | 405 | 398 | 399 | 42,000 | 399 |
| 2009-01-29 | 416 | 416 | 397 | 408 | 62,000 | 408 |
| 2009-01-28 | 409 | 410 | 406 | 409 | 18,000 | 409 |
| 2009-01-27 | 404 | 416 | 403 | 416 | 46,000 | 416 |
| 2009-01-26 | 407 | 407 | 400 | 400 | 58,000 | 400 |
| 2009-01-23 | 416 | 416 | 409 | 412 | 46,000 | 412 |
| 2009-01-22 | 426 | 426 | 416 | 421 | 25,000 | 421 |
| 2009-01-21 | 425 | 427 | 416 | 421 | 36,000 | 421 |
| 2009-01-20 | 435 | 435 | 429 | 430 | 8,000 | 430 |
| 2009-01-19 | 437 | 442 | 434 | 434 | 12,000 | 434 |
| 2009-01-16 | 434 | 438 | 430 | 436 | 34,000 | 436 |
| 2009-01-15 | 453 | 453 | 425 | 432 | 48,000 | 432 |
| 2009-01-14 | 451 | 455 | 451 | 453 | 5,000 | 453 |
| 2009-01-13 | 452 | 452 | 441 | 441 | 71,000 | 441 |
| 2009-01-09 | 463 | 475 | 463 | 472 | 44,000 | 472 |
| 2009-01-08 | 484 | 484 | 458 | 467 | 61,000 | 467 |
| 2009-01-07 | 490 | 494 | 482 | 487 | 56,000 | 487 |
| 2009-01-06 | 492 | 493 | 481 | 490 | 35,000 | 490 |
| 2009-01-05 | 493 | 493 | 492 | 492 | 6,000 | 492 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株
