4097 高圧ガス工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	462	462	452	458	51,000	458
2012-12-27	456	459	452	454	47,000	454
2012-12-26	440	455	440	455	112,000	455
2012-12-25	430	439	430	437	50,000	437
2012-12-21	430	433	427	428	49,000	428
2012-12-20	426	428	423	428	42,000	428
2012-12-19	424	427	422	427	37,000	427
2012-12-18	431	431	421	423	43,000	423
2012-12-17	429	431	426	428	22,000	428
2012-12-14	422	434	422	424	84,000	424
2012-12-13	426	427	423	425	27,000	425
2012-12-12	425	427	425	425	144,000	425
2012-12-11	426	431	424	429	73,000	429
2012-12-10	430	434	424	427	98,000	427
2012-12-07	427	428	425	426	43,000	426
2012-12-06	425	427	422	427	43,000	427
2012-12-05	419	425	419	419	60,000	419
2012-12-04	417	417	415	416	13,000	416
2012-12-03	416	420	416	417	23,000	417
2012-11-30	415	415	412	412	36,000	412
2012-11-29	415	417	412	415	40,000	415
2012-11-28	418	420	414	414	32,000	414
2012-11-27	420	423	418	419	41,000	419
2012-11-26	427	428	420	420	60,000	420
2012-11-22	415	422	415	422	54,000	422
2012-11-21	410	413	410	412	22,000	412
2012-11-20	418	419	409	409	21,000	409
2012-11-19	409	418	409	416	19,000	416
2012-11-16	409	412	409	412	25,000	412
2012-11-15	405	409	403	409	11,000	409
2012-11-14	410	417	404	404	28,000	404
2012-11-13	401	411	401	404	36,000	404
2012-11-12	415	415	401	401	79,000	401
2012-11-09	413	419	413	416	29,000	416
2012-11-08	418	418	412	414	40,000	414
2012-11-07	425	425	418	418	21,000	418
2012-11-06	420	420	417	420	19,000	420
2012-11-05	423	425	419	419	21,000	419
2012-11-02	418	423	418	423	28,000	423
2012-11-01	423	424	416	418	14,000	418
2012-10-31	416	418	412	415	42,000	415
2012-10-30	418	424	408	416	44,000	416
2012-10-29	424	424	416	421	18,000	421
2012-10-26	422	422	416	418	41,000	418
2012-10-25	414	418	414	418	24,000	418
2012-10-24	415	415	413	414	17,000	414
2012-10-23	418	420	415	417	18,000	417
2012-10-22	418	418	413	417	22,000	417
2012-10-19	420	423	418	418	28,000	418
2012-10-18	426	435	420	421	44,000	421
2012-10-17	425	426	422	426	11,000	426
2012-10-16	426	426	419	420	21,000	420
2012-10-15	419	425	419	423	11,000	423
2012-10-12	422	422	413	419	58,000	419
2012-10-11	428	431	421	422	34,000	422
2012-10-10	431	432	428	428	21,000	428
2012-10-09	432	432	426	430	13,000	430
2012-10-05	441	442	436	436	9,000	436
2012-10-04	441	441	437	437	6,000	437
2012-10-03	439	447	434	434	27,000	434
2012-10-02	436	438	433	437	19,000	437
2012-10-01	444	444	433	440	7,000	440
2012-09-28	454	456	445	445	31,000	445
2012-09-27	456	466	454	455	34,000	455
2012-09-26	453	460	452	460	23,000	460
2012-09-25	441	460	441	460	29,000	460
2012-09-24	451	451	446	448	12,000	448
2012-09-21	453	453	446	446	28,000	446
2012-09-20	452	455	450	450	19,000	450
2012-09-19	446	454	446	452	13,000	452
2012-09-18	442	447	442	444	24,000	444
2012-09-14	450	451	445	448	51,000	448
2012-09-13	441	451	438	451	46,000	451
2012-09-12	436	441	434	441	63,000	441
2012-09-11	442	451	442	444	31,000	444
2012-09-10	467	467	442	442	101,000	442
2012-09-07	477	477	475	475	18,000	475
2012-09-06	473	475	471	473	15,000	473
2012-09-05	473	473	470	470	6,000	470
2012-09-04	476	476	476	476	4,000	476
2012-09-03	478	478	475	476	10,000	476
2012-08-31	482	485	478	478	20,000	478
2012-08-30	479	485	479	482	8,000	482
2012-08-29	485	485	480	483	9,000	483
2012-08-28	487	487	480	480	7,000	480
2012-08-27	487	488	484	486	20,000	486
2012-08-24	489	492	486	492	15,000	492
2012-08-23	491	491	488	490	10,000	490
2012-08-22	490	491	488	491	9,000	491
2012-08-21	488	489	488	489	2,000	489
2012-08-20	490	490	485	487	7,000	487
2012-08-17	488	490	488	490	16,000	490
2012-08-16	489	498	489	490	35,000	490
2012-08-15	490	490	483	489	11,000	489
2012-08-14	486	490	486	490	11,000	490
2012-08-13	489	490	486	486	39,000	486
2012-08-10	491	492	489	489	25,000	489
2012-08-09	489	490	489	490	21,000	490
2012-08-08	490	490	487	488	12,000	488
2012-08-07	478	490	478	490	10,000	490
2012-08-06	473	475	473	475	4,000	475
2012-08-03	493	493	464	465	11,000	465
2012-08-02	487	487	484	486	9,000	486
2012-08-01	490	491	486	490	5,000	490
2012-07-31	496	496	494	495	21,000	495
2012-07-30	488	495	488	495	6,000	495
2012-07-27	495	495	487	487	6,000	487
2012-07-26	496	498	492	494	45,000	494
2012-07-25	494	500	488	500	29,000	500
2012-07-24	491	500	491	493	10,000	493
2012-07-23	499	499	492	492	19,000	492
2012-07-20	498	499	493	499	12,000	499
2012-07-19	490	502	490	502	5,000	502
2012-07-18	492	500	488	488	14,000	488
2012-07-17	493	496	490	493	8,000	493
2012-07-13	496	498	485	485	9,000	485
2012-07-12	499	500	475	495	126,000	495
2012-07-11	502	507	501	506	77,000	506
2012-07-10	501	509	501	502	51,000	502
2012-07-09	497	505	497	501	25,000	501
2012-07-06	502	504	499	502	37,000	502
2012-07-05	494	503	494	503	27,000	503
2012-07-04	495	499	493	494	8,000	494
2012-07-03	497	500	493	500	10,000	500
2012-07-02	493	511	493	495	12,000	495
2012-06-29	486	495	470	492	39,000	492
2012-06-28	475	487	475	486	15,000	486
2012-06-27	479	479	472	478	13,000	478
2012-06-26	458	473	458	465	64,000	465
2012-06-25	451	460	451	459	38,000	459
2012-06-22	450	450	446	446	10,000	446
2012-06-21	446	448	445	446	14,000	446
2012-06-20	455	455	443	445	88,000	445
2012-06-19	461	464	461	464	3,000	464
2012-06-18	465	466	458	463	10,000	463
2012-06-15	463	464	460	460	12,000	460
2012-06-14	465	465	463	463	7,000	463
2012-06-13	470	476	468	470	7,000	470
2012-06-12	476	476	465	472	50,000	472
2012-06-11	467	483	467	482	22,000	482
2012-06-08	460	463	455	460	48,000	460
2012-06-07	448	455	448	452	7,000	452
2012-06-06	423	440	423	440	10,000	440
2012-06-05	424	424	411	422	20,000	422
2012-06-04	424	425	417	421	13,000	421
2012-06-01	434	436	425	430	11,000	430
2012-05-31	432	435	428	435	34,000	435
2012-05-30	458	458	445	448	36,000	448
2012-05-29	454	463	453	461	11,000	461
2012-05-28	474	474	451	456	34,000	456
2012-05-25	468	480	468	480	15,000	480
2012-05-24	471	471	469	470	7,000	470
2012-05-23	472	480	470	471	24,000	471
2012-05-22	470	470	470	470	1,000	470
2012-05-21	460	467	460	467	16,000	467
2012-05-18	464	465	460	465	26,000	465
2012-05-17	463	465	462	465	9,000	465
2012-05-16	469	469	463	463	8,000	463
2012-05-15	465	469	465	469	24,000	469
2012-05-14	488	488	465	468	48,000	468
2012-05-11	491	495	488	488	26,000	488
2012-05-10	479	490	479	490	11,000	490
2012-05-09	485	485	480	483	18,000	483
2012-05-08	477	486	477	482	17,000	482
2012-05-07	484	484	470	472	14,000	472
2012-05-02	488	495	486	492	10,000	492
2012-05-01	499	499	487	496	9,000	496
2012-04-27	499	499	495	495	19,000	495
2012-04-26	499	499	491	499	30,000	499
2012-04-25	490	500	490	500	14,000	500
2012-04-24	495	495	488	488	7,000	488
2012-04-23	498	500	495	495	11,000	495
2012-04-20	498	499	497	497	6,000	497
2012-04-19	493	497	493	496	7,000	496
2012-04-18	485	498	485	498	12,000	498
2012-04-17	492	492	485	485	4,000	485
2012-04-16	482	496	482	488	18,000	488
2012-04-13	482	483	482	483	2,000	483
2012-04-12	494	494	483	483	46,000	483
2012-04-11	495	497	493	496	23,000	496
2012-04-10	494	499	494	495	19,000	495
2012-04-09	493	497	493	494	17,000	494
2012-04-06	490	492	490	492	10,000	492
2012-04-05	483	498	483	490	21,000	490
2012-04-04	500	501	496	501	9,000	501
2012-04-03	492	501	492	492	13,000	492
2012-04-02	507	507	499	500	16,000	500
2012-03-30	508	510	507	507	22,000	507
2012-03-29	510	510	503	507	29,000	507
2012-03-28	494	510	494	510	35,000	510
2012-03-27	493	515	493	510	55,000	510
2012-03-26	507	507	498	503	29,000	503
2012-03-23	481	507	481	504	52,000	504
2012-03-22	477	485	476	484	14,000	484
2012-03-21	484	495	476	476	40,000	476
2012-03-19	488	489	471	484	28,000	484
2012-03-16	490	498	482	489	30,000	489
2012-03-15	506	506	477	497	22,000	497
2012-03-14	510	510	500	500	30,000	500
2012-03-13	507	514	492	492	19,000	492
2012-03-12	517	517	510	514	40,000	514
2012-03-09	500	513	500	510	79,000	510
2012-03-08	494	505	494	497	27,000	497
2012-03-07	485	489	485	489	8,000	489
2012-03-06	488	490	484	485	10,000	485
2012-03-05	506	506	489	489	9,000	489
2012-03-02	493	510	493	502	27,000	502
2012-03-01	492	500	491	493	20,000	493
2012-02-29	499	499	488	488	17,000	488
2012-02-28	489	500	489	500	30,000	500
2012-02-27	489	494	489	494	23,000	494
2012-02-24	483	490	482	490	24,000	490
2012-02-23	483	486	483	483	14,000	483
2012-02-22	481	482	481	481	16,000	481
2012-02-21	482	482	477	477	4,000	477
2012-02-20	477	480	477	477	15,000	477
2012-02-17	478	483	478	483	7,000	483
2012-02-16	480	482	477	477	6,000	477
2012-02-15	480	486	475	483	13,000	483
2012-02-14	486	486	477	484	6,000	484
2012-02-13	484	487	484	487	45,000	487
2012-02-10	482	484	476	484	29,000	484
2012-02-09	480	482	475	481	29,000	481
2012-02-08	472	480	469	480	21,000	480
2012-02-07	468	468	468	468	5,000	468
2012-02-06	463	471	457	467	18,000	467
2012-02-03	470	472	466	466	6,000	466
2012-02-02	470	477	470	477	8,000	477
2012-02-01	471	473	471	473	3,000	473
2012-01-31	474	477	470	470	15,000	470
2012-01-30	474	475	474	475	6,000	475
2012-01-27	474	476	470	471	5,000	471
2012-01-26	479	481	473	474	25,000	474
2012-01-25	478	484	478	484	20,000	484
2012-01-24	484	484	475	478	9,000	478
2012-01-23	468	481	468	481	7,000	481
2012-01-20	466	474	466	474	12,000	474
2012-01-19	472	473	465	466	16,000	466
2012-01-18	467	475	467	475	4,000	475
2012-01-17	470	470	470	470	2,000	470
2012-01-16	463	470	463	470	4,000	470
2012-01-13	477	479	475	479	7,000	479
2012-01-12	488	488	477	477	41,000	477
2012-01-11	491	493	490	493	38,000	493
2012-01-10	484	491	484	491	16,000	491
2012-01-06	477	484	477	479	10,000	479
2012-01-05	480	482	477	477	6,000	477
2012-01-04	478	480	478	480	12,000	480

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