4097 高圧ガス工業(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 500 | 504 | 491 | 498 | 27,000 | 498 |
2010-12-29 | 493 | 498 | 490 | 498 | 22,000 | 498 |
2010-12-28 | 492 | 494 | 489 | 490 | 38,000 | 490 |
2010-12-27 | 501 | 501 | 489 | 495 | 127,000 | 495 |
2010-12-24 | 502 | 504 | 497 | 502 | 44,000 | 502 |
2010-12-22 | 500 | 507 | 498 | 498 | 33,000 | 498 |
2010-12-21 | 500 | 507 | 500 | 502 | 53,000 | 502 |
2010-12-20 | 497 | 500 | 496 | 498 | 32,000 | 498 |
2010-12-17 | 494 | 501 | 486 | 501 | 43,000 | 501 |
2010-12-16 | 496 | 503 | 490 | 494 | 87,000 | 494 |
2010-12-15 | 494 | 497 | 494 | 497 | 36,000 | 497 |
2010-12-14 | 486 | 499 | 486 | 499 | 37,000 | 499 |
2010-12-13 | 490 | 490 | 486 | 490 | 115,000 | 490 |
2010-12-10 | 485 | 492 | 480 | 490 | 147,000 | 490 |
2010-12-09 | 475 | 485 | 475 | 483 | 65,000 | 483 |
2010-12-08 | 465 | 476 | 465 | 475 | 65,000 | 475 |
2010-12-07 | 464 | 467 | 462 | 465 | 25,000 | 465 |
2010-12-06 | 455 | 466 | 455 | 464 | 43,000 | 464 |
2010-12-03 | 462 | 463 | 451 | 455 | 46,000 | 455 |
2010-12-02 | 459 | 467 | 459 | 461 | 20,000 | 461 |
2010-12-01 | 454 | 460 | 454 | 458 | 33,000 | 458 |
2010-11-30 | 471 | 475 | 454 | 455 | 62,000 | 455 |
2010-11-29 | 464 | 474 | 464 | 470 | 22,000 | 470 |
2010-11-26 | 468 | 468 | 463 | 467 | 30,000 | 467 |
2010-11-25 | 461 | 472 | 454 | 464 | 53,000 | 464 |
2010-11-24 | 452 | 463 | 452 | 460 | 41,000 | 460 |
2010-11-22 | 451 | 458 | 451 | 458 | 16,000 | 458 |
2010-11-19 | 452 | 454 | 445 | 451 | 48,000 | 451 |
2010-11-18 | 437 | 448 | 437 | 444 | 46,000 | 444 |
2010-11-17 | 440 | 441 | 428 | 439 | 75,000 | 439 |
2010-11-16 | 449 | 450 | 446 | 446 | 8,000 | 446 |
2010-11-15 | 450 | 451 | 447 | 449 | 13,000 | 449 |
2010-11-12 | 451 | 451 | 448 | 450 | 50,000 | 450 |
2010-11-11 | 462 | 464 | 458 | 459 | 77,000 | 459 |
2010-11-10 | 452 | 460 | 452 | 460 | 19,000 | 460 |
2010-11-09 | 447 | 453 | 443 | 453 | 59,000 | 453 |
2010-11-08 | 453 | 456 | 445 | 455 | 20,000 | 455 |
2010-11-05 | 429 | 453 | 429 | 445 | 69,000 | 445 |
2010-11-04 | 423 | 434 | 423 | 429 | 31,000 | 429 |
2010-11-02 | 426 | 427 | 408 | 423 | 85,000 | 423 |
2010-11-01 | 442 | 444 | 425 | 426 | 80,000 | 426 |
2010-10-29 | 455 | 455 | 439 | 442 | 65,000 | 442 |
2010-10-28 | 460 | 460 | 448 | 454 | 40,000 | 454 |
2010-10-27 | 461 | 462 | 460 | 462 | 7,000 | 462 |
2010-10-26 | 461 | 461 | 454 | 457 | 24,000 | 457 |
2010-10-25 | 463 | 466 | 463 | 465 | 21,000 | 465 |
2010-10-22 | 460 | 465 | 460 | 462 | 22,000 | 462 |
2010-10-21 | 460 | 460 | 440 | 458 | 28,000 | 458 |
2010-10-20 | 470 | 470 | 454 | 464 | 35,000 | 464 |
2010-10-19 | 464 | 474 | 464 | 474 | 9,000 | 474 |
2010-10-18 | 471 | 472 | 470 | 470 | 13,000 | 470 |
2010-10-15 | 471 | 475 | 468 | 469 | 36,000 | 469 |
2010-10-14 | 473 | 483 | 473 | 479 | 33,000 | 479 |
2010-10-13 | 477 | 480 | 470 | 473 | 34,000 | 473 |
2010-10-12 | 498 | 498 | 479 | 479 | 45,000 | 479 |
2010-10-08 | 494 | 498 | 492 | 496 | 46,000 | 496 |
2010-10-07 | 491 | 498 | 491 | 498 | 22,000 | 498 |
2010-10-06 | 490 | 495 | 485 | 495 | 40,000 | 495 |
2010-10-05 | 478 | 490 | 472 | 490 | 22,000 | 490 |
2010-10-04 | 482 | 487 | 481 | 481 | 13,000 | 481 |
2010-10-01 | 489 | 489 | 483 | 484 | 16,000 | 484 |
2010-09-30 | 502 | 506 | 494 | 494 | 20,000 | 494 |
2010-09-29 | 492 | 498 | 489 | 498 | 22,000 | 498 |
2010-09-28 | 496 | 496 | 482 | 492 | 20,000 | 492 |
2010-09-27 | 491 | 496 | 486 | 496 | 53,000 | 496 |
2010-09-24 | 486 | 490 | 485 | 490 | 30,000 | 490 |
2010-09-22 | 494 | 497 | 483 | 493 | 45,000 | 493 |
2010-09-21 | 506 | 506 | 495 | 496 | 31,000 | 496 |
2010-09-17 | 503 | 511 | 503 | 506 | 14,000 | 506 |
2010-09-16 | 517 | 517 | 501 | 505 | 21,000 | 505 |
2010-09-15 | 508 | 519 | 502 | 516 | 28,000 | 516 |
2010-09-14 | 522 | 527 | 508 | 512 | 36,000 | 512 |
2010-09-13 | 527 | 527 | 512 | 521 | 62,000 | 521 |
2010-09-10 | 512 | 522 | 506 | 519 | 102,000 | 519 |
2010-09-09 | 496 | 502 | 495 | 502 | 9,000 | 502 |
2010-09-08 | 498 | 510 | 492 | 494 | 21,000 | 494 |
2010-09-07 | 496 | 499 | 491 | 499 | 23,000 | 499 |
2010-09-06 | 508 | 508 | 498 | 506 | 13,000 | 506 |
2010-09-03 | 499 | 509 | 496 | 505 | 20,000 | 505 |
2010-09-02 | 492 | 494 | 484 | 494 | 15,000 | 494 |
2010-09-01 | 495 | 500 | 482 | 488 | 24,000 | 488 |
2010-08-31 | 493 | 500 | 482 | 489 | 61,000 | 489 |
2010-08-30 | 496 | 497 | 489 | 495 | 36,000 | 495 |
2010-08-27 | 475 | 483 | 475 | 483 | 7,000 | 483 |
2010-08-26 | 486 | 487 | 477 | 481 | 44,000 | 481 |
2010-08-25 | 477 | 480 | 470 | 479 | 27,000 | 479 |
2010-08-24 | 479 | 479 | 476 | 477 | 15,000 | 477 |
2010-08-23 | 482 | 485 | 477 | 479 | 8,000 | 479 |
2010-08-20 | 490 | 490 | 481 | 485 | 5,000 | 485 |
2010-08-19 | 490 | 490 | 485 | 490 | 16,000 | 490 |
2010-08-18 | 492 | 492 | 492 | 492 | 15,000 | 492 |
2010-08-17 | 487 | 487 | 483 | 486 | 16,000 | 486 |
2010-08-16 | 471 | 490 | 471 | 488 | 25,000 | 488 |
2010-08-13 | 484 | 485 | 477 | 479 | 11,000 | 479 |
2010-08-12 | 472 | 482 | 470 | 482 | 61,000 | 482 |
2010-08-11 | 493 | 493 | 470 | 480 | 66,000 | 480 |
2010-08-10 | 496 | 496 | 491 | 495 | 22,000 | 495 |
2010-08-09 | 492 | 495 | 490 | 495 | 20,000 | 495 |
2010-08-06 | 487 | 498 | 487 | 498 | 17,000 | 498 |
2010-08-05 | 486 | 495 | 486 | 495 | 23,000 | 495 |
2010-08-04 | 501 | 501 | 483 | 486 | 65,000 | 486 |
2010-08-03 | 498 | 506 | 492 | 501 | 21,000 | 501 |
2010-08-02 | 493 | 499 | 491 | 494 | 16,000 | 494 |
2010-07-30 | 513 | 513 | 490 | 499 | 47,000 | 499 |
2010-07-29 | 507 | 515 | 507 | 514 | 13,000 | 514 |
2010-07-28 | 508 | 513 | 508 | 512 | 26,000 | 512 |
2010-07-27 | 510 | 510 | 505 | 508 | 7,000 | 508 |
2010-07-26 | 515 | 515 | 506 | 510 | 64,000 | 510 |
2010-07-23 | 500 | 508 | 489 | 502 | 26,000 | 502 |
2010-07-22 | 491 | 493 | 485 | 488 | 7,000 | 488 |
2010-07-21 | 495 | 505 | 487 | 491 | 23,000 | 491 |
2010-07-20 | 490 | 494 | 484 | 494 | 11,000 | 494 |
2010-07-16 | 509 | 518 | 495 | 496 | 26,000 | 496 |
2010-07-15 | 517 | 521 | 515 | 516 | 39,000 | 516 |
2010-07-14 | 525 | 537 | 519 | 523 | 37,000 | 523 |
2010-07-13 | 509 | 523 | 509 | 515 | 31,000 | 515 |
2010-07-12 | 534 | 534 | 516 | 519 | 163,000 | 519 |
2010-07-09 | 513 | 525 | 513 | 524 | 71,000 | 524 |
2010-07-08 | 503 | 510 | 503 | 509 | 17,000 | 509 |
2010-07-07 | 488 | 499 | 482 | 497 | 18,000 | 497 |
2010-07-06 | 480 | 488 | 479 | 488 | 24,000 | 488 |
2010-07-05 | 470 | 480 | 470 | 480 | 16,000 | 480 |
2010-07-02 | 484 | 484 | 474 | 477 | 18,000 | 477 |
2010-07-01 | 483 | 495 | 475 | 484 | 56,000 | 484 |
2010-06-30 | 486 | 502 | 486 | 499 | 18,000 | 499 |
2010-06-29 | 510 | 517 | 502 | 502 | 42,000 | 502 |
2010-06-28 | 522 | 522 | 514 | 515 | 59,000 | 515 |
2010-06-25 | 503 | 517 | 503 | 512 | 32,000 | 512 |
2010-06-24 | 495 | 503 | 495 | 503 | 8,000 | 503 |
2010-06-23 | 495 | 495 | 487 | 495 | 11,000 | 495 |
2010-06-22 | 500 | 501 | 497 | 501 | 11,000 | 501 |
2010-06-21 | 492 | 510 | 492 | 502 | 27,000 | 502 |
2010-06-18 | 493 | 498 | 491 | 492 | 21,000 | 492 |
2010-06-17 | 495 | 497 | 490 | 493 | 19,000 | 493 |
2010-06-16 | 495 | 496 | 494 | 495 | 11,000 | 495 |
2010-06-15 | 494 | 494 | 485 | 488 | 19,000 | 488 |
2010-06-14 | 493 | 493 | 485 | 489 | 53,000 | 489 |
2010-06-11 | 472 | 485 | 472 | 483 | 86,000 | 483 |
2010-06-10 | 463 | 470 | 463 | 470 | 28,000 | 470 |
2010-06-09 | 462 | 463 | 462 | 463 | 4,000 | 463 |
2010-06-08 | 462 | 462 | 460 | 462 | 5,000 | 462 |
2010-06-07 | 476 | 476 | 465 | 465 | 9,000 | 465 |
2010-06-04 | 486 | 486 | 470 | 476 | 28,000 | 476 |
2010-06-03 | 479 | 483 | 477 | 482 | 24,000 | 482 |
2010-06-02 | 478 | 478 | 474 | 475 | 11,000 | 475 |
2010-06-01 | 486 | 486 | 478 | 484 | 7,000 | 484 |
2010-05-31 | 482 | 483 | 480 | 482 | 28,000 | 482 |
2010-05-28 | 478 | 481 | 473 | 479 | 35,000 | 479 |
2010-05-27 | 468 | 476 | 468 | 476 | 40,000 | 476 |
2010-05-26 | 470 | 476 | 470 | 476 | 44,000 | 476 |
2010-05-25 | 487 | 489 | 473 | 477 | 58,000 | 477 |
2010-05-24 | 485 | 491 | 485 | 490 | 25,000 | 490 |
2010-05-21 | 496 | 496 | 490 | 491 | 34,000 | 491 |
2010-05-20 | 518 | 520 | 505 | 506 | 50,000 | 506 |
2010-05-19 | 514 | 514 | 512 | 513 | 27,000 | 513 |
2010-05-18 | 518 | 518 | 508 | 513 | 17,000 | 513 |
2010-05-17 | 522 | 528 | 516 | 516 | 32,000 | 516 |
2010-05-14 | 532 | 536 | 526 | 532 | 13,000 | 532 |
2010-05-13 | 527 | 535 | 524 | 530 | 17,000 | 530 |
2010-05-12 | 524 | 527 | 520 | 522 | 91,000 | 522 |
2010-05-11 | 526 | 526 | 516 | 523 | 72,000 | 523 |
2010-05-10 | 503 | 516 | 503 | 516 | 27,000 | 516 |
2010-05-07 | 496 | 510 | 495 | 502 | 41,000 | 502 |
2010-05-06 | 530 | 530 | 516 | 516 | 30,000 | 516 |
2010-04-30 | 527 | 530 | 527 | 530 | 27,000 | 530 |
2010-04-28 | 542 | 542 | 525 | 527 | 39,000 | 527 |
2010-04-27 | 540 | 543 | 540 | 543 | 9,000 | 543 |
2010-04-26 | 533 | 541 | 529 | 539 | 40,000 | 539 |
2010-04-23 | 523 | 533 | 523 | 531 | 37,000 | 531 |
2010-04-22 | 530 | 530 | 521 | 527 | 33,000 | 527 |
2010-04-21 | 537 | 544 | 530 | 535 | 66,000 | 535 |
2010-04-20 | 537 | 537 | 527 | 532 | 17,000 | 532 |
2010-04-19 | 541 | 541 | 532 | 536 | 29,000 | 536 |
2010-04-16 | 555 | 555 | 545 | 546 | 17,000 | 546 |
2010-04-15 | 554 | 554 | 550 | 551 | 29,000 | 551 |
2010-04-14 | 564 | 564 | 550 | 555 | 29,000 | 555 |
2010-04-13 | 564 | 564 | 546 | 557 | 22,000 | 557 |
2010-04-12 | 568 | 568 | 560 | 563 | 49,000 | 563 |
2010-04-09 | 561 | 567 | 561 | 567 | 38,000 | 567 |
2010-04-08 | 560 | 564 | 558 | 560 | 18,000 | 560 |
2010-04-07 | 563 | 563 | 558 | 559 | 30,000 | 559 |
2010-04-06 | 557 | 561 | 557 | 557 | 13,000 | 557 |
2010-04-05 | 565 | 565 | 553 | 557 | 33,000 | 557 |
2010-04-02 | 557 | 560 | 557 | 557 | 36,000 | 557 |
2010-04-01 | 565 | 568 | 555 | 564 | 47,000 | 564 |
2010-03-31 | 557 | 572 | 549 | 555 | 51,000 | 555 |
2010-03-30 | 555 | 571 | 555 | 559 | 84,000 | 559 |
2010-03-29 | 557 | 557 | 554 | 554 | 3,000 | 554 |
2010-03-26 | 545 | 555 | 538 | 555 | 56,000 | 555 |
2010-03-25 | 536 | 543 | 531 | 542 | 36,000 | 542 |
2010-03-24 | 536 | 537 | 529 | 535 | 20,000 | 535 |
2010-03-23 | 538 | 538 | 518 | 527 | 18,000 | 527 |
2010-03-19 | 522 | 532 | 522 | 528 | 20,000 | 528 |
2010-03-18 | 530 | 532 | 522 | 524 | 18,000 | 524 |
2010-03-17 | 527 | 530 | 522 | 530 | 37,000 | 530 |
2010-03-16 | 529 | 530 | 529 | 529 | 3,000 | 529 |
2010-03-15 | 538 | 538 | 526 | 529 | 13,000 | 529 |
2010-03-12 | 537 | 538 | 537 | 538 | 64,000 | 538 |
2010-03-11 | 530 | 536 | 530 | 536 | 43,000 | 536 |
2010-03-10 | 527 | 529 | 526 | 527 | 24,000 | 527 |
2010-03-09 | 530 | 530 | 523 | 526 | 11,000 | 526 |
2010-03-08 | 530 | 530 | 521 | 527 | 13,000 | 527 |
2010-03-05 | 511 | 521 | 511 | 519 | 14,000 | 519 |
2010-03-04 | 524 | 524 | 512 | 515 | 22,000 | 515 |
2010-03-03 | 519 | 521 | 512 | 521 | 11,000 | 521 |
2010-03-02 | 523 | 523 | 515 | 519 | 13,000 | 519 |
2010-03-01 | 513 | 518 | 507 | 518 | 18,000 | 518 |
2010-02-26 | 516 | 519 | 506 | 513 | 59,000 | 513 |
2010-02-25 | 513 | 516 | 506 | 512 | 26,000 | 512 |
2010-02-24 | 515 | 515 | 508 | 511 | 25,000 | 511 |
2010-02-23 | 525 | 525 | 509 | 515 | 45,000 | 515 |
2010-02-22 | 505 | 525 | 505 | 517 | 50,000 | 517 |
2010-02-19 | 521 | 523 | 512 | 513 | 48,000 | 513 |
2010-02-18 | 522 | 527 | 520 | 527 | 29,000 | 527 |
2010-02-17 | 535 | 535 | 522 | 527 | 31,000 | 527 |
2010-02-16 | 529 | 534 | 524 | 526 | 37,000 | 526 |
2010-02-15 | 540 | 540 | 530 | 535 | 36,000 | 535 |
2010-02-12 | 546 | 550 | 539 | 550 | 55,000 | 550 |
2010-02-10 | 531 | 541 | 531 | 537 | 44,000 | 537 |
2010-02-09 | 525 | 539 | 520 | 536 | 58,000 | 536 |
2010-02-08 | 532 | 536 | 532 | 533 | 13,000 | 533 |
2010-02-05 | 542 | 551 | 531 | 542 | 19,000 | 542 |
2010-02-04 | 546 | 552 | 540 | 552 | 28,000 | 552 |
2010-02-03 | 535 | 543 | 535 | 539 | 19,000 | 539 |
2010-02-02 | 522 | 535 | 521 | 535 | 19,000 | 535 |
2010-02-01 | 528 | 528 | 524 | 527 | 29,000 | 527 |
2010-01-29 | 547 | 548 | 534 | 539 | 49,000 | 539 |
2010-01-28 | 550 | 552 | 543 | 550 | 35,000 | 550 |
2010-01-27 | 544 | 551 | 536 | 542 | 38,000 | 542 |
2010-01-26 | 556 | 560 | 551 | 551 | 27,000 | 551 |
2010-01-25 | 554 | 565 | 551 | 563 | 30,000 | 563 |
2010-01-22 | 569 | 569 | 552 | 564 | 46,000 | 564 |
2010-01-21 | 564 | 571 | 555 | 569 | 39,000 | 569 |
2010-01-20 | 564 | 564 | 557 | 564 | 14,000 | 564 |
2010-01-19 | 571 | 571 | 557 | 560 | 30,000 | 560 |
2010-01-18 | 564 | 569 | 561 | 569 | 23,000 | 569 |
2010-01-15 | 570 | 574 | 565 | 574 | 32,000 | 574 |
2010-01-14 | 589 | 589 | 578 | 580 | 36,000 | 580 |
2010-01-13 | 581 | 583 | 575 | 582 | 51,000 | 582 |
2010-01-12 | 576 | 583 | 575 | 583 | 85,000 | 583 |
2010-01-08 | 560 | 567 | 558 | 566 | 54,000 | 566 |
2010-01-07 | 551 | 556 | 551 | 555 | 12,000 | 555 |
2010-01-06 | 549 | 553 | 547 | 549 | 34,000 | 549 |
2010-01-05 | 547 | 563 | 547 | 555 | 18,000 | 555 |
2010-01-04 | 555 | 558 | 543 | 557 | 27,000 | 557 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株