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
2010-12-3050050449149827,000498
2010-12-2949349849049822,000498
2010-12-2849249448949038,000490
2010-12-27501501489495127,000495
2010-12-2450250449750244,000502
2010-12-2250050749849833,000498
2010-12-2150050750050253,000502
2010-12-2049750049649832,000498
2010-12-1749450148650143,000501
2010-12-1649650349049487,000494
2010-12-1549449749449736,000497
2010-12-1448649948649937,000499
2010-12-13490490486490115,000490
2010-12-10485492480490147,000490
2010-12-0947548547548365,000483
2010-12-0846547646547565,000475
2010-12-0746446746246525,000465
2010-12-0645546645546443,000464
2010-12-0346246345145546,000455
2010-12-0245946745946120,000461
2010-12-0145446045445833,000458
2010-11-3047147545445562,000455
2010-11-2946447446447022,000470
2010-11-2646846846346730,000467
2010-11-2546147245446453,000464
2010-11-2445246345246041,000460
2010-11-2245145845145816,000458
2010-11-1945245444545148,000451
2010-11-1843744843744446,000444
2010-11-1744044142843975,000439
2010-11-164494504464468,000446
2010-11-1545045144744913,000449
2010-11-1245145144845050,000450
2010-11-1146246445845977,000459
2010-11-1045246045246019,000460
2010-11-0944745344345359,000453
2010-11-0845345644545520,000455
2010-11-0542945342944569,000445
2010-11-0442343442342931,000429
2010-11-0242642740842385,000423
2010-11-0144244442542680,000426
2010-10-2945545543944265,000442
2010-10-2846046044845440,000454
2010-10-274614624604627,000462
2010-10-2646146145445724,000457
2010-10-2546346646346521,000465
2010-10-2246046546046222,000462
2010-10-2146046044045828,000458
2010-10-2047047045446435,000464
2010-10-194644744644749,000474
2010-10-1847147247047013,000470
2010-10-1547147546846936,000469
2010-10-1447348347347933,000479
2010-10-1347748047047334,000473
2010-10-1249849847947945,000479
2010-10-0849449849249646,000496
2010-10-0749149849149822,000498
2010-10-0649049548549540,000495
2010-10-0547849047249022,000490
2010-10-0448248748148113,000481
2010-10-0148948948348416,000484
2010-09-3050250649449420,000494
2010-09-2949249848949822,000498
2010-09-2849649648249220,000492
2010-09-2749149648649653,000496
2010-09-2448649048549030,000490
2010-09-2249449748349345,000493
2010-09-2150650649549631,000496
2010-09-1750351150350614,000506
2010-09-1651751750150521,000505
2010-09-1550851950251628,000516
2010-09-1452252750851236,000512
2010-09-1352752751252162,000521
2010-09-10512522506519102,000519
2010-09-094965024955029,000502
2010-09-0849851049249421,000494
2010-09-0749649949149923,000499
2010-09-0650850849850613,000506
2010-09-0349950949650520,000505
2010-09-0249249448449415,000494
2010-09-0149550048248824,000488
2010-08-3149350048248961,000489
2010-08-3049649748949536,000495
2010-08-274754834754837,000483
2010-08-2648648747748144,000481
2010-08-2547748047047927,000479
2010-08-2447947947647715,000477
2010-08-234824854774798,000479
2010-08-204904904814855,000485
2010-08-1949049048549016,000490
2010-08-1849249249249215,000492
2010-08-1748748748348616,000486
2010-08-1647149047148825,000488
2010-08-1348448547747911,000479
2010-08-1247248247048261,000482
2010-08-1149349347048066,000480
2010-08-1049649649149522,000495
2010-08-0949249549049520,000495
2010-08-0648749848749817,000498
2010-08-0548649548649523,000495
2010-08-0450150148348665,000486
2010-08-0349850649250121,000501
2010-08-0249349949149416,000494
2010-07-3051351349049947,000499
2010-07-2950751550751413,000514
2010-07-2850851350851226,000512
2010-07-275105105055087,000508
2010-07-2651551550651064,000510
2010-07-2350050848950226,000502
2010-07-224914934854887,000488
2010-07-2149550548749123,000491
2010-07-2049049448449411,000494
2010-07-1650951849549626,000496
2010-07-1551752151551639,000516
2010-07-1452553751952337,000523
2010-07-1350952350951531,000515
2010-07-12534534516519163,000519
2010-07-0951352551352471,000524
2010-07-0850351050350917,000509
2010-07-0748849948249718,000497
2010-07-0648048847948824,000488
2010-07-0547048047048016,000480
2010-07-0248448447447718,000477
2010-07-0148349547548456,000484
2010-06-3048650248649918,000499
2010-06-2951051750250242,000502
2010-06-2852252251451559,000515
2010-06-2550351750351232,000512
2010-06-244955034955038,000503
2010-06-2349549548749511,000495
2010-06-2250050149750111,000501
2010-06-2149251049250227,000502
2010-06-1849349849149221,000492
2010-06-1749549749049319,000493
2010-06-1649549649449511,000495
2010-06-1549449448548819,000488
2010-06-1449349348548953,000489
2010-06-1147248547248386,000483
2010-06-1046347046347028,000470
2010-06-094624634624634,000463
2010-06-084624624604625,000462
2010-06-074764764654659,000465
2010-06-0448648647047628,000476
2010-06-0347948347748224,000482
2010-06-0247847847447511,000475
2010-06-014864864784847,000484
2010-05-3148248348048228,000482
2010-05-2847848147347935,000479
2010-05-2746847646847640,000476
2010-05-2647047647047644,000476
2010-05-2548748947347758,000477
2010-05-2448549148549025,000490
2010-05-2149649649049134,000491
2010-05-2051852050550650,000506
2010-05-1951451451251327,000513
2010-05-1851851850851317,000513
2010-05-1752252851651632,000516
2010-05-1453253652653213,000532
2010-05-1352753552453017,000530
2010-05-1252452752052291,000522
2010-05-1152652651652372,000523
2010-05-1050351650351627,000516
2010-05-0749651049550241,000502
2010-05-0653053051651630,000516
2010-04-3052753052753027,000530
2010-04-2854254252552739,000527
2010-04-275405435405439,000543
2010-04-2653354152953940,000539
2010-04-2352353352353137,000531
2010-04-2253053052152733,000527
2010-04-2153754453053566,000535
2010-04-2053753752753217,000532
2010-04-1954154153253629,000536
2010-04-1655555554554617,000546
2010-04-1555455455055129,000551
2010-04-1456456455055529,000555
2010-04-1356456454655722,000557
2010-04-1256856856056349,000563
2010-04-0956156756156738,000567
2010-04-0856056455856018,000560
2010-04-0756356355855930,000559
2010-04-0655756155755713,000557
2010-04-0556556555355733,000557
2010-04-0255756055755736,000557
2010-04-0156556855556447,000564
2010-03-3155757254955551,000555
2010-03-3055557155555984,000559
2010-03-295575575545543,000554
2010-03-2654555553855556,000555
2010-03-2553654353154236,000542
2010-03-2453653752953520,000535
2010-03-2353853851852718,000527
2010-03-1952253252252820,000528
2010-03-1853053252252418,000524
2010-03-1752753052253037,000530
2010-03-165295305295293,000529
2010-03-1553853852652913,000529
2010-03-1253753853753864,000538
2010-03-1153053653053643,000536
2010-03-1052752952652724,000527
2010-03-0953053052352611,000526
2010-03-0853053052152713,000527
2010-03-0551152151151914,000519
2010-03-0452452451251522,000515
2010-03-0351952151252111,000521
2010-03-0252352351551913,000519
2010-03-0151351850751818,000518
2010-02-2651651950651359,000513
2010-02-2551351650651226,000512
2010-02-2451551550851125,000511
2010-02-2352552550951545,000515
2010-02-2250552550551750,000517
2010-02-1952152351251348,000513
2010-02-1852252752052729,000527
2010-02-1753553552252731,000527
2010-02-1652953452452637,000526
2010-02-1554054053053536,000535
2010-02-1254655053955055,000550
2010-02-1053154153153744,000537
2010-02-0952553952053658,000536
2010-02-0853253653253313,000533
2010-02-0554255153154219,000542
2010-02-0454655254055228,000552
2010-02-0353554353553919,000539
2010-02-0252253552153519,000535
2010-02-0152852852452729,000527
2010-01-2954754853453949,000539
2010-01-2855055254355035,000550
2010-01-2754455153654238,000542
2010-01-2655656055155127,000551
2010-01-2555456555156330,000563
2010-01-2256956955256446,000564
2010-01-2156457155556939,000569
2010-01-2056456455756414,000564
2010-01-1957157155756030,000560
2010-01-1856456956156923,000569
2010-01-1557057456557432,000574
2010-01-1458958957858036,000580
2010-01-1358158357558251,000582
2010-01-1257658357558385,000583
2010-01-0856056755856654,000566
2010-01-0755155655155512,000555
2010-01-0654955354754934,000549
2010-01-0554756354755518,000555
2010-01-0455555854355727,000557

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