4097 高圧ガス工業(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 589 | 591 | 582 | 582 | 20,000 | 582 |
2014-12-29 | 585 | 585 | 576 | 583 | 22,000 | 583 |
2014-12-26 | 580 | 585 | 580 | 585 | 73,000 | 585 |
2014-12-25 | 578 | 586 | 576 | 585 | 58,000 | 585 |
2014-12-24 | 579 | 579 | 576 | 577 | 18,000 | 577 |
2014-12-22 | 572 | 572 | 569 | 572 | 33,000 | 572 |
2014-12-19 | 570 | 575 | 567 | 574 | 26,000 | 574 |
2014-12-18 | 567 | 575 | 567 | 568 | 22,000 | 568 |
2014-12-17 | 555 | 566 | 555 | 561 | 32,000 | 561 |
2014-12-16 | 567 | 567 | 561 | 563 | 31,000 | 563 |
2014-12-15 | 579 | 589 | 579 | 580 | 26,000 | 580 |
2014-12-12 | 587 | 588 | 584 | 584 | 130,000 | 584 |
2014-12-11 | 573 | 585 | 573 | 583 | 58,000 | 583 |
2014-12-10 | 582 | 582 | 574 | 576 | 49,000 | 576 |
2014-12-09 | 574 | 584 | 574 | 582 | 10,000 | 582 |
2014-12-08 | 583 | 590 | 576 | 577 | 79,000 | 577 |
2014-12-05 | 583 | 583 | 579 | 583 | 19,000 | 583 |
2014-12-04 | 574 | 583 | 574 | 583 | 41,000 | 583 |
2014-12-03 | 574 | 576 | 572 | 574 | 27,000 | 574 |
2014-12-02 | 567 | 577 | 566 | 577 | 27,000 | 577 |
2014-12-01 | 572 | 578 | 571 | 573 | 21,000 | 573 |
2014-11-28 | 574 | 580 | 572 | 573 | 35,000 | 573 |
2014-11-27 | 572 | 578 | 569 | 574 | 43,000 | 574 |
2014-11-26 | 574 | 576 | 572 | 573 | 44,000 | 573 |
2014-11-25 | 582 | 583 | 576 | 579 | 45,000 | 579 |
2014-11-21 | 581 | 584 | 579 | 581 | 25,000 | 581 |
2014-11-20 | 582 | 589 | 582 | 586 | 20,000 | 586 |
2014-11-19 | 590 | 590 | 578 | 584 | 13,000 | 584 |
2014-11-18 | 588 | 591 | 585 | 590 | 34,000 | 590 |
2014-11-17 | 583 | 587 | 577 | 584 | 16,000 | 584 |
2014-11-14 | 595 | 595 | 575 | 584 | 81,000 | 584 |
2014-11-13 | 583 | 593 | 583 | 592 | 10,000 | 592 |
2014-11-12 | 590 | 594 | 584 | 590 | 61,000 | 590 |
2014-11-11 | 598 | 599 | 592 | 594 | 48,000 | 594 |
2014-11-10 | 589 | 598 | 589 | 598 | 26,000 | 598 |
2014-11-07 | 593 | 593 | 584 | 587 | 35,000 | 587 |
2014-11-06 | 596 | 596 | 587 | 588 | 24,000 | 588 |
2014-11-05 | 589 | 599 | 576 | 597 | 42,000 | 597 |
2014-11-04 | 597 | 597 | 575 | 588 | 62,000 | 588 |
2014-10-31 | 581 | 600 | 581 | 597 | 57,000 | 597 |
2014-10-30 | 577 | 585 | 575 | 581 | 35,000 | 581 |
2014-10-29 | 574 | 578 | 572 | 578 | 23,000 | 578 |
2014-10-28 | 567 | 567 | 561 | 564 | 7,000 | 564 |
2014-10-27 | 567 | 579 | 558 | 567 | 22,000 | 567 |
2014-10-24 | 556 | 563 | 553 | 562 | 39,000 | 562 |
2014-10-23 | 555 | 560 | 546 | 553 | 23,000 | 553 |
2014-10-22 | 567 | 567 | 553 | 554 | 7,000 | 554 |
2014-10-21 | 546 | 556 | 546 | 547 | 27,000 | 547 |
2014-10-20 | 539 | 555 | 535 | 553 | 41,000 | 553 |
2014-10-17 | 551 | 556 | 540 | 541 | 54,000 | 541 |
2014-10-16 | 549 | 555 | 549 | 553 | 12,000 | 553 |
2014-10-15 | 570 | 570 | 547 | 557 | 64,000 | 557 |
2014-10-14 | 559 | 563 | 549 | 563 | 76,000 | 563 |
2014-10-10 | 564 | 567 | 560 | 565 | 42,000 | 565 |
2014-10-09 | 582 | 582 | 564 | 574 | 39,000 | 574 |
2014-10-08 | 578 | 582 | 570 | 576 | 24,000 | 576 |
2014-10-07 | 594 | 596 | 588 | 588 | 39,000 | 588 |
2014-10-06 | 592 | 596 | 592 | 595 | 17,000 | 595 |
2014-10-03 | 589 | 592 | 588 | 592 | 17,000 | 592 |
2014-10-02 | 592 | 595 | 591 | 591 | 49,000 | 591 |
2014-10-01 | 588 | 603 | 588 | 600 | 42,000 | 600 |
2014-09-30 | 591 | 594 | 591 | 592 | 44,000 | 592 |
2014-09-29 | 589 | 593 | 589 | 593 | 9,000 | 593 |
2014-09-26 | 578 | 592 | 578 | 588 | 43,000 | 588 |
2014-09-25 | 594 | 605 | 594 | 605 | 28,000 | 605 |
2014-09-24 | 593 | 594 | 588 | 591 | 13,000 | 591 |
2014-09-22 | 590 | 594 | 590 | 594 | 3,000 | 594 |
2014-09-19 | 593 | 605 | 593 | 600 | 80,000 | 600 |
2014-09-18 | 594 | 597 | 594 | 596 | 15,000 | 596 |
2014-09-17 | 593 | 596 | 593 | 594 | 9,000 | 594 |
2014-09-16 | 590 | 597 | 582 | 593 | 30,000 | 593 |
2014-09-12 | 610 | 610 | 603 | 603 | 79,000 | 603 |
2014-09-11 | 607 | 608 | 605 | 605 | 36,000 | 605 |
2014-09-10 | 601 | 604 | 601 | 602 | 18,000 | 602 |
2014-09-09 | 596 | 600 | 594 | 600 | 13,000 | 600 |
2014-09-08 | 595 | 600 | 594 | 594 | 19,000 | 594 |
2014-09-05 | 590 | 591 | 587 | 590 | 9,000 | 590 |
2014-09-04 | 586 | 594 | 585 | 587 | 13,000 | 587 |
2014-09-03 | 594 | 594 | 590 | 591 | 20,000 | 591 |
2014-09-02 | 585 | 592 | 581 | 592 | 8,000 | 592 |
2014-09-01 | 582 | 593 | 582 | 585 | 5,000 | 585 |
2014-08-29 | 582 | 588 | 580 | 585 | 27,000 | 585 |
2014-08-28 | 572 | 581 | 572 | 577 | 7,000 | 577 |
2014-08-27 | 585 | 585 | 571 | 572 | 11,000 | 572 |
2014-08-26 | 574 | 583 | 574 | 581 | 18,000 | 581 |
2014-08-25 | 579 | 580 | 573 | 580 | 13,000 | 580 |
2014-08-22 | 570 | 576 | 570 | 573 | 23,000 | 573 |
2014-08-21 | 566 | 570 | 564 | 569 | 28,000 | 569 |
2014-08-20 | 572 | 572 | 565 | 568 | 19,000 | 568 |
2014-08-19 | 580 | 580 | 570 | 574 | 44,000 | 574 |
2014-08-18 | 584 | 585 | 577 | 577 | 8,000 | 577 |
2014-08-15 | 585 | 585 | 578 | 584 | 11,000 | 584 |
2014-08-14 | 582 | 582 | 582 | 582 | 1,000 | 582 |
2014-08-13 | 590 | 590 | 575 | 581 | 13,000 | 581 |
2014-08-12 | 585 | 587 | 585 | 586 | 38,000 | 586 |
2014-08-11 | 581 | 589 | 581 | 587 | 38,000 | 587 |
2014-08-08 | 584 | 600 | 579 | 579 | 28,000 | 579 |
2014-08-07 | 574 | 582 | 574 | 577 | 23,000 | 577 |
2014-08-06 | 598 | 600 | 581 | 581 | 23,000 | 581 |
2014-08-05 | 603 | 603 | 595 | 598 | 14,000 | 598 |
2014-08-04 | 592 | 601 | 582 | 597 | 24,000 | 597 |
2014-08-01 | 603 | 610 | 602 | 607 | 7,000 | 607 |
2014-07-31 | 613 | 617 | 613 | 613 | 30,000 | 613 |
2014-07-30 | 610 | 617 | 610 | 613 | 40,000 | 613 |
2014-07-29 | 601 | 617 | 601 | 615 | 28,000 | 615 |
2014-07-28 | 606 | 610 | 606 | 608 | 48,000 | 608 |
2014-07-25 | 595 | 603 | 594 | 603 | 56,000 | 603 |
2014-07-24 | 591 | 599 | 590 | 595 | 36,000 | 595 |
2014-07-23 | 593 | 593 | 590 | 591 | 10,000 | 591 |
2014-07-22 | 592 | 600 | 592 | 593 | 11,000 | 593 |
2014-07-18 | 593 | 593 | 587 | 592 | 17,000 | 592 |
2014-07-17 | 600 | 600 | 593 | 593 | 10,000 | 593 |
2014-07-16 | 599 | 604 | 598 | 602 | 21,000 | 602 |
2014-07-15 | 594 | 604 | 594 | 599 | 22,000 | 599 |
2014-07-14 | 598 | 598 | 590 | 594 | 119,000 | 594 |
2014-07-11 | 602 | 612 | 601 | 608 | 49,000 | 608 |
2014-07-10 | 608 | 610 | 604 | 604 | 38,000 | 604 |
2014-07-09 | 610 | 612 | 596 | 600 | 24,000 | 600 |
2014-07-08 | 616 | 616 | 601 | 605 | 66,000 | 605 |
2014-07-07 | 613 | 617 | 611 | 617 | 29,000 | 617 |
2014-07-04 | 607 | 613 | 607 | 611 | 17,000 | 611 |
2014-07-03 | 610 | 610 | 605 | 607 | 11,000 | 607 |
2014-07-02 | 612 | 612 | 600 | 605 | 21,000 | 605 |
2014-07-01 | 605 | 609 | 602 | 604 | 37,000 | 604 |
2014-06-30 | 598 | 610 | 598 | 610 | 33,000 | 610 |
2014-06-27 | 598 | 601 | 595 | 598 | 42,000 | 598 |
2014-06-26 | 600 | 600 | 592 | 598 | 49,000 | 598 |
2014-06-25 | 592 | 600 | 592 | 600 | 42,000 | 600 |
2014-06-24 | 582 | 597 | 582 | 592 | 26,000 | 592 |
2014-06-23 | 590 | 594 | 583 | 586 | 52,000 | 586 |
2014-06-20 | 590 | 597 | 589 | 591 | 39,000 | 591 |
2014-06-19 | 579 | 590 | 579 | 590 | 28,000 | 590 |
2014-06-18 | 580 | 583 | 579 | 583 | 15,000 | 583 |
2014-06-17 | 583 | 583 | 575 | 579 | 25,000 | 579 |
2014-06-16 | 585 | 585 | 580 | 584 | 23,000 | 584 |
2014-06-13 | 573 | 585 | 573 | 584 | 64,000 | 584 |
2014-06-12 | 580 | 585 | 580 | 583 | 65,000 | 583 |
2014-06-11 | 578 | 583 | 578 | 580 | 65,000 | 580 |
2014-06-10 | 573 | 578 | 573 | 575 | 31,000 | 575 |
2014-06-09 | 575 | 575 | 570 | 572 | 12,000 | 572 |
2014-06-06 | 567 | 575 | 567 | 575 | 30,000 | 575 |
2014-06-05 | 568 | 568 | 568 | 568 | 5,000 | 568 |
2014-06-04 | 562 | 568 | 562 | 568 | 15,000 | 568 |
2014-06-03 | 565 | 568 | 561 | 566 | 55,000 | 566 |
2014-06-02 | 568 | 570 | 565 | 570 | 20,000 | 570 |
2014-05-30 | 566 | 568 | 564 | 567 | 29,000 | 567 |
2014-05-29 | 550 | 563 | 540 | 563 | 9,000 | 563 |
2014-05-28 | 554 | 561 | 552 | 557 | 21,000 | 557 |
2014-05-27 | 565 | 565 | 556 | 563 | 13,000 | 563 |
2014-05-26 | 573 | 573 | 565 | 568 | 16,000 | 568 |
2014-05-23 | 554 | 565 | 551 | 563 | 34,000 | 563 |
2014-05-22 | 549 | 549 | 544 | 544 | 13,000 | 544 |
2014-05-21 | 534 | 539 | 534 | 539 | 16,000 | 539 |
2014-05-20 | 545 | 545 | 534 | 534 | 20,000 | 534 |
2014-05-19 | 533 | 538 | 533 | 535 | 9,000 | 535 |
2014-05-16 | 539 | 549 | 534 | 536 | 56,000 | 536 |
2014-05-15 | 536 | 536 | 531 | 533 | 8,000 | 533 |
2014-05-14 | 543 | 546 | 541 | 546 | 27,000 | 546 |
2014-05-13 | 540 | 543 | 537 | 543 | 39,000 | 543 |
2014-05-12 | 547 | 551 | 545 | 547 | 61,000 | 547 |
2014-05-09 | 535 | 540 | 535 | 540 | 24,000 | 540 |
2014-05-08 | 530 | 535 | 528 | 531 | 53,000 | 531 |
2014-05-07 | 523 | 525 | 521 | 521 | 31,000 | 521 |
2014-05-02 | 530 | 530 | 529 | 530 | 5,000 | 530 |
2014-05-01 | 538 | 540 | 530 | 532 | 23,000 | 532 |
2014-04-30 | 540 | 540 | 526 | 526 | 17,000 | 526 |
2014-04-28 | 532 | 534 | 531 | 532 | 51,000 | 532 |
2014-04-25 | 525 | 536 | 525 | 533 | 37,000 | 533 |
2014-04-24 | 522 | 531 | 520 | 525 | 34,000 | 525 |
2014-04-23 | 515 | 516 | 513 | 515 | 14,000 | 515 |
2014-04-22 | 517 | 520 | 516 | 516 | 21,000 | 516 |
2014-04-21 | 523 | 525 | 513 | 520 | 53,000 | 520 |
2014-04-18 | 526 | 527 | 526 | 527 | 6,000 | 527 |
2014-04-17 | 527 | 530 | 526 | 526 | 26,000 | 526 |
2014-04-16 | 526 | 528 | 524 | 526 | 19,000 | 526 |
2014-04-15 | 519 | 529 | 519 | 526 | 45,000 | 526 |
2014-04-14 | 511 | 518 | 511 | 515 | 56,000 | 515 |
2014-04-11 | 521 | 523 | 517 | 518 | 44,000 | 518 |
2014-04-10 | 535 | 535 | 522 | 526 | 48,000 | 526 |
2014-04-09 | 525 | 529 | 522 | 524 | 94,000 | 524 |
2014-04-08 | 540 | 540 | 524 | 525 | 43,000 | 525 |
2014-04-07 | 541 | 544 | 541 | 544 | 8,000 | 544 |
2014-04-04 | 560 | 560 | 546 | 550 | 24,000 | 550 |
2014-04-03 | 567 | 568 | 557 | 565 | 21,000 | 565 |
2014-04-02 | 571 | 571 | 560 | 567 | 59,000 | 567 |
2014-04-01 | 576 | 581 | 561 | 581 | 33,000 | 581 |
2014-03-31 | 577 | 577 | 563 | 570 | 49,000 | 570 |
2014-03-28 | 570 | 571 | 565 | 570 | 33,000 | 570 |
2014-03-27 | 553 | 575 | 553 | 573 | 27,000 | 573 |
2014-03-26 | 560 | 570 | 549 | 561 | 58,000 | 561 |
2014-03-25 | 539 | 560 | 535 | 556 | 50,000 | 556 |
2014-03-24 | 553 | 564 | 539 | 539 | 30,000 | 539 |
2014-03-20 | 559 | 562 | 553 | 558 | 30,000 | 558 |
2014-03-19 | 555 | 571 | 555 | 559 | 8,000 | 559 |
2014-03-18 | 554 | 557 | 524 | 555 | 40,000 | 555 |
2014-03-17 | 555 | 558 | 551 | 552 | 39,000 | 552 |
2014-03-14 | 556 | 562 | 551 | 555 | 112,000 | 555 |
2014-03-13 | 572 | 578 | 569 | 576 | 28,000 | 576 |
2014-03-12 | 584 | 584 | 578 | 580 | 55,000 | 580 |
2014-03-11 | 588 | 593 | 588 | 593 | 34,000 | 593 |
2014-03-10 | 593 | 593 | 587 | 590 | 19,000 | 590 |
2014-03-07 | 586 | 593 | 586 | 593 | 19,000 | 593 |
2014-03-06 | 578 | 587 | 576 | 586 | 37,000 | 586 |
2014-03-05 | 582 | 582 | 578 | 578 | 6,000 | 578 |
2014-03-04 | 570 | 582 | 570 | 582 | 15,000 | 582 |
2014-03-03 | 575 | 581 | 575 | 580 | 43,000 | 580 |
2014-02-28 | 583 | 586 | 578 | 585 | 36,000 | 585 |
2014-02-27 | 584 | 584 | 583 | 583 | 11,000 | 583 |
2014-02-26 | 588 | 588 | 581 | 581 | 17,000 | 581 |
2014-02-25 | 577 | 592 | 574 | 588 | 38,000 | 588 |
2014-02-24 | 578 | 578 | 561 | 567 | 17,000 | 567 |
2014-02-21 | 565 | 581 | 565 | 581 | 16,000 | 581 |
2014-02-20 | 575 | 575 | 555 | 555 | 13,000 | 555 |
2014-02-19 | 566 | 576 | 564 | 570 | 15,000 | 570 |
2014-02-18 | 553 | 584 | 553 | 575 | 37,000 | 575 |
2014-02-17 | 572 | 572 | 561 | 561 | 7,000 | 561 |
2014-02-14 | 554 | 562 | 554 | 562 | 28,000 | 562 |
2014-02-13 | 583 | 583 | 570 | 574 | 12,000 | 574 |
2014-02-12 | 582 | 585 | 581 | 584 | 50,000 | 584 |
2014-02-10 | 565 | 570 | 558 | 568 | 19,000 | 568 |
2014-02-07 | 541 | 554 | 541 | 551 | 27,000 | 551 |
2014-02-06 | 542 | 543 | 533 | 535 | 30,000 | 535 |
2014-02-05 | 539 | 549 | 531 | 532 | 37,000 | 532 |
2014-02-04 | 543 | 552 | 530 | 538 | 64,000 | 538 |
2014-02-03 | 562 | 569 | 551 | 553 | 21,000 | 553 |
2014-01-31 | 582 | 582 | 567 | 572 | 36,000 | 572 |
2014-01-30 | 568 | 572 | 566 | 572 | 57,000 | 572 |
2014-01-29 | 555 | 574 | 555 | 573 | 20,000 | 573 |
2014-01-28 | 578 | 583 | 541 | 541 | 41,000 | 541 |
2014-01-27 | 560 | 588 | 551 | 567 | 62,000 | 567 |
2014-01-24 | 592 | 592 | 577 | 578 | 41,000 | 578 |
2014-01-23 | 601 | 602 | 593 | 593 | 18,000 | 593 |
2014-01-22 | 605 | 605 | 596 | 601 | 13,000 | 601 |
2014-01-21 | 597 | 600 | 591 | 599 | 41,000 | 599 |
2014-01-20 | 605 | 605 | 594 | 602 | 14,000 | 602 |
2014-01-17 | 588 | 601 | 588 | 601 | 17,000 | 601 |
2014-01-16 | 593 | 596 | 592 | 595 | 21,000 | 595 |
2014-01-15 | 595 | 595 | 590 | 592 | 19,000 | 592 |
2014-01-14 | 600 | 600 | 591 | 594 | 82,000 | 594 |
2014-01-10 | 608 | 613 | 600 | 610 | 41,000 | 610 |
2014-01-09 | 602 | 609 | 599 | 608 | 25,000 | 608 |
2014-01-08 | 608 | 608 | 591 | 602 | 36,000 | 602 |
2014-01-07 | 610 | 610 | 605 | 605 | 28,000 | 605 |
2014-01-06 | 604 | 610 | 595 | 610 | 31,000 | 610 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株