4097 高圧ガス工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	475	476	468	470	20,000	470
2011-12-29	471	474	469	474	10,000	474
2011-12-28	474	475	469	470	12,000	470
2011-12-27	472	473	472	473	2,000	473
2011-12-26	475	476	471	471	77,000	471
2011-12-22	461	470	458	468	34,000	468
2011-12-21	452	455	451	455	13,000	455
2011-12-20	450	450	443	450	20,000	450
2011-12-19	454	455	451	451	20,000	451
2011-12-16	454	458	454	454	27,000	454
2011-12-15	461	463	456	457	42,000	457
2011-12-14	485	485	463	466	33,000	466
2011-12-13	482	486	482	485	23,000	485
2011-12-12	488	493	486	486	144,000	486
2011-12-09	454	473	450	473	85,000	473
2011-12-08	452	454	448	451	20,000	451
2011-12-07	442	450	442	446	14,000	446
2011-12-06	443	448	442	442	20,000	442
2011-12-05	448	448	441	442	13,000	442
2011-12-02	459	459	437	445	19,000	445
2011-12-01	466	466	455	459	26,000	459
2011-11-30	453	456	450	455	28,000	455
2011-11-29	436	445	436	445	13,000	445
2011-11-28	438	438	430	434	16,000	434
2011-11-25	427	437	427	431	13,000	431
2011-11-24	423	426	418	426	8,000	426
2011-11-22	425	425	407	421	21,000	421
2011-11-21	418	418	417	417	4,000	417
2011-11-18	435	435	418	418	11,000	418
2011-11-17	429	433	427	433	9,000	433
2011-11-16	440	440	420	424	29,000	424
2011-11-15	434	438	434	436	10,000	436
2011-11-14	458	458	442	442	55,000	442
2011-11-11	431	443	431	442	31,000	442
2011-11-10	427	430	420	430	23,000	430
2011-11-09	424	428	420	428	15,000	428
2011-11-08	413	419	413	416	19,000	416
2011-11-07	420	420	404	413	52,000	413
2011-11-04	420	427	419	427	21,000	427
2011-11-02	432	432	416	417	40,000	417
2011-11-01	440	444	437	437	19,000	437
2011-10-31	453	453	442	444	43,000	444
2011-10-28	454	454	444	453	35,000	453
2011-10-27	447	448	438	446	18,000	446
2011-10-26	442	444	437	444	26,000	444
2011-10-25	448	453	441	445	26,000	445
2011-10-24	446	446	441	441	17,000	441
2011-10-21	448	448	445	446	5,000	446
2011-10-20	449	452	449	452	7,000	452
2011-10-19	468	470	454	457	23,000	457
2011-10-18	484	484	476	476	5,000	476
2011-10-17	478	484	478	484	9,000	484
2011-10-14	473	481	470	470	12,000	470
2011-10-13	486	487	481	481	7,000	481
2011-10-12	492	492	487	490	44,000	490
2011-10-11	477	494	477	494	27,000	494
2011-10-07	454	471	454	469	13,000	469
2011-10-06	445	453	440	446	11,000	446
2011-10-05	448	455	434	438	26,000	438
2011-10-04	477	477	448	448	30,000	448
2011-10-03	495	495	485	487	19,000	487
2011-09-30	509	509	491	505	52,000	505
2011-09-29	485	504	485	504	26,000	504
2011-09-28	483	499	472	477	39,000	477
2011-09-27	477	477	470	477	16,000	477
2011-09-26	475	475	467	471	25,000	471
2011-09-22	478	478	458	467	14,000	467
2011-09-21	487	487	477	477	10,000	477
2011-09-20	490	495	485	486	16,000	486
2011-09-16	489	490	479	490	34,000	490
2011-09-15	491	492	488	488	16,000	488
2011-09-14	488	489	477	477	14,000	477
2011-09-13	483	489	475	485	15,000	485
2011-09-12	488	490	483	489	63,000	489
2011-09-09	490	495	487	490	76,000	490
2011-09-08	489	489	485	487	12,000	487
2011-09-07	478	490	474	484	39,000	484
2011-09-06	474	474	470	471	9,000	471
2011-09-05	477	478	469	474	36,000	474
2011-09-02	480	483	476	477	25,000	477
2011-09-01	485	488	485	487	21,000	487
2011-08-31	480	490	480	488	46,000	488
2011-08-30	476	476	469	476	29,000	476
2011-08-29	467	470	460	470	13,000	470
2011-08-26	457	469	446	467	35,000	467
2011-08-25	452	459	447	454	46,000	454
2011-08-24	453	453	448	448	11,000	448
2011-08-23	446	453	440	447	39,000	447
2011-08-22	442	442	432	438	16,000	438
2011-08-19	450	450	441	441	8,000	441
2011-08-18	458	458	449	451	16,000	451
2011-08-17	451	457	442	452	31,000	452
2011-08-16	455	455	447	448	7,000	448
2011-08-15	441	449	441	449	10,000	449
2011-08-12	459	459	438	438	62,000	438
2011-08-11	436	451	433	451	48,000	451
2011-08-10	434	438	428	438	33,000	438
2011-08-09	426	426	400	426	44,000	426
2011-08-08	438	454	433	434	42,000	434
2011-08-05	450	450	437	443	38,000	443
2011-08-04	463	463	457	457	6,000	457
2011-08-03	456	464	456	463	50,000	463
2011-08-02	465	466	457	461	43,000	461
2011-08-01	463	471	463	467	20,000	467
2011-07-29	466	474	461	470	83,000	470
2011-07-28	465	465	461	465	37,000	465
2011-07-27	476	478	469	472	33,000	472
2011-07-26	479	483	470	476	73,000	476
2011-07-25	466	477	463	471	29,000	471
2011-07-22	471	476	470	471	19,000	471
2011-07-21	474	474	470	470	9,000	470
2011-07-20	477	477	470	470	17,000	470
2011-07-19	465	470	463	469	42,000	469
2011-07-15	476	476	463	463	34,000	463
2011-07-14	479	479	473	478	13,000	478
2011-07-13	471	481	467	476	55,000	476
2011-07-12	469	480	469	477	166,000	477
2011-07-11	460	474	460	474	109,000	474
2011-07-08	462	471	462	466	69,000	466
2011-07-07	448	456	448	456	47,000	456
2011-07-06	442	448	442	448	56,000	448
2011-07-05	440	445	435	442	36,000	442
2011-07-04	443	443	440	440	17,000	440
2011-07-01	440	441	432	436	49,000	436
2011-06-30	440	442	431	436	50,000	436
2011-06-29	434	439	434	439	22,000	439
2011-06-28	433	442	430	433	65,000	433
2011-06-27	434	435	425	430	101,000	430
2011-06-24	426	437	425	435	52,000	435
2011-06-23	423	425	423	425	27,000	425
2011-06-22	420	428	419	424	63,000	424
2011-06-21	417	423	417	417	47,000	417
2011-06-20	417	417	416	417	12,000	417
2011-06-17	418	425	415	417	69,000	417
2011-06-16	414	415	413	414	20,000	414
2011-06-15	413	417	412	413	30,000	413
2011-06-14	412	412	407	412	46,000	412
2011-06-13	407	412	407	408	63,000	408
2011-06-10	410	412	406	412	91,000	412
2011-06-09	406	412	405	410	35,000	410
2011-06-08	414	417	407	407	37,000	407
2011-06-07	409	420	409	419	53,000	419
2011-06-06	418	418	405	408	48,000	408
2011-06-03	424	431	420	422	39,000	422
2011-06-02	422	423	421	422	34,000	422
2011-06-01	426	427	421	425	70,000	425
2011-05-31	422	427	422	426	30,000	426
2011-05-30	424	430	421	427	67,000	427
2011-05-27	428	428	424	426	25,000	426
2011-05-26	427	434	422	431	66,000	431
2011-05-25	425	428	421	424	32,000	424
2011-05-24	426	432	418	424	46,000	424
2011-05-23	431	431	422	427	35,000	427
2011-05-20	433	444	431	431	15,000	431
2011-05-19	439	449	433	433	58,000	433
2011-05-18	446	450	444	446	36,000	446
2011-05-17	448	449	445	445	23,000	445
2011-05-16	452	460	444	454	42,000	454
2011-05-13	461	461	452	452	32,000	452
2011-05-12	477	477	463	463	45,000	463
2011-05-11	474	480	474	480	35,000	480
2011-05-10	472	480	465	472	33,000	472
2011-05-09	476	476	471	471	8,000	471
2011-05-06	485	485	474	476	35,000	476
2011-05-02	472	485	472	485	16,000	485
2011-04-28	467	468	462	468	30,000	468
2011-04-27	452	468	452	461	46,000	461
2011-04-26	462	465	452	452	31,000	452
2011-04-25	461	463	457	460	13,000	460
2011-04-22	454	454	450	453	8,000	453
2011-04-21	456	456	447	454	9,000	454
2011-04-20	458	460	453	456	13,000	456
2011-04-19	462	462	451	459	33,000	459
2011-04-18	463	470	463	467	5,000	467
2011-04-15	462	462	462	462	1,000	462
2011-04-14	477	477	466	469	47,000	469
2011-04-13	463	475	463	469	16,000	469
2011-04-12	474	474	464	466	45,000	466
2011-04-11	467	474	462	473	27,000	473
2011-04-08	454	467	454	465	27,000	465
2011-04-07	464	464	453	454	8,000	454
2011-04-06	470	470	455	461	21,000	461
2011-04-05	471	477	470	470	15,000	470
2011-04-04	484	484	473	478	51,000	478
2011-04-01	497	497	487	487	24,000	487
2011-03-31	496	497	491	497	47,000	497
2011-03-30	482	492	481	489	70,000	489
2011-03-29	486	494	472	486	68,000	486
2011-03-28	459	493	452	483	138,000	483
2011-03-25	448	451	447	451	36,000	451
2011-03-24	447	451	444	445	32,000	445
2011-03-23	458	458	448	449	41,000	449
2011-03-22	453	467	447	458	45,000	458
2011-03-18	435	453	430	447	39,000	447
2011-03-17	394	435	390	427	86,000	427
2011-03-16	365	420	365	417	96,000	417
2011-03-15	435	443	371	371	50,000	371
2011-03-14	450	493	450	451	82,000	451
2011-03-11	505	505	500	500	91,000	500
2011-03-10	505	506	503	505	26,000	505
2011-03-09	509	512	507	507	11,000	507
2011-03-08	511	511	505	509	12,000	509
2011-03-07	512	515	502	502	24,000	502
2011-03-04	521	521	508	508	7,000	508
2011-03-03	507	512	507	511	15,000	511
2011-03-02	509	509	504	504	16,000	504
2011-03-01	510	519	509	518	35,000	518
2011-02-28	516	516	494	510	80,000	510
2011-02-25	509	517	506	516	24,000	516
2011-02-24	517	521	509	511	38,000	511
2011-02-23	529	540	526	526	40,000	526
2011-02-22	543	543	529	539	28,000	539
2011-02-21	534	543	534	543	15,000	543
2011-02-18	543	548	542	544	17,000	544
2011-02-17	540	547	535	543	38,000	543
2011-02-16	549	550	540	540	8,000	540
2011-02-15	548	555	545	549	51,000	549
2011-02-14	545	550	537	544	108,000	544
2011-02-10	528	530	523	528	36,000	528
2011-02-09	518	527	518	524	33,000	524
2011-02-08	518	518	510	514	26,000	514
2011-02-07	515	518	514	518	31,000	518
2011-02-04	512	516	509	512	32,000	512
2011-02-03	512	514	505	507	26,000	507
2011-02-02	510	515	510	513	54,000	513
2011-02-01	504	508	500	508	20,000	508
2011-01-31	504	507	495	503	47,000	503
2011-01-28	508	509	504	504	25,000	504
2011-01-27	510	510	505	510	21,000	510
2011-01-26	509	510	505	510	27,000	510
2011-01-25	515	515	510	511	51,000	511
2011-01-24	511	514	509	510	24,000	510
2011-01-21	514	514	507	508	20,000	508
2011-01-20	512	512	503	511	24,000	511
2011-01-19	509	512	509	512	15,000	512
2011-01-18	506	509	503	506	14,000	506
2011-01-17	509	511	508	510	10,000	510
2011-01-14	510	516	507	511	29,000	511
2011-01-13	512	512	510	510	11,000	510
2011-01-12	510	514	509	510	102,000	510
2011-01-11	513	514	506	512	57,000	512
2011-01-07	514	517	509	511	37,000	511
2011-01-06	510	525	509	511	47,000	511
2011-01-05	507	507	502	505	33,000	505
2011-01-04	506	506	500	502	9,000	502

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