4097 高圧ガス工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 677 | 678 | 676 | 678 | 9,000 | 678 |
| 2015-12-29 | 673 | 678 | 672 | 677 | 16,000 | 677 |
| 2015-12-28 | 671 | 671 | 666 | 666 | 53,000 | 666 |
| 2015-12-25 | 653 | 667 | 644 | 666 | 33,000 | 666 |
| 2015-12-24 | 652 | 654 | 651 | 652 | 14,000 | 652 |
| 2015-12-22 | 652 | 658 | 652 | 652 | 17,000 | 652 |
| 2015-12-21 | 650 | 659 | 644 | 652 | 46,000 | 652 |
| 2015-12-18 | 658 | 669 | 654 | 669 | 20,000 | 669 |
| 2015-12-17 | 676 | 676 | 658 | 659 | 23,000 | 659 |
| 2015-12-16 | 660 | 666 | 660 | 666 | 17,000 | 666 |
| 2015-12-15 | 668 | 668 | 648 | 653 | 40,000 | 653 |
| 2015-12-14 | 672 | 673 | 668 | 668 | 107,000 | 668 |
| 2015-12-11 | 671 | 684 | 671 | 682 | 109,000 | 682 |
| 2015-12-10 | 672 | 677 | 669 | 676 | 36,000 | 676 |
| 2015-12-09 | 674 | 675 | 670 | 671 | 26,000 | 671 |
| 2015-12-08 | 674 | 681 | 674 | 677 | 43,000 | 677 |
| 2015-12-07 | 670 | 674 | 670 | 674 | 18,000 | 674 |
| 2015-12-04 | 676 | 677 | 670 | 672 | 20,000 | 672 |
| 2015-12-03 | 669 | 677 | 669 | 677 | 18,000 | 677 |
| 2015-12-02 | 673 | 678 | 670 | 677 | 18,000 | 677 |
| 2015-12-01 | 678 | 678 | 673 | 673 | 7,000 | 673 |
| 2015-11-30 | 670 | 675 | 669 | 672 | 23,000 | 672 |
| 2015-11-27 | 672 | 676 | 669 | 670 | 32,000 | 670 |
| 2015-11-26 | 668 | 674 | 666 | 668 | 26,000 | 668 |
| 2015-11-25 | 663 | 668 | 657 | 667 | 20,000 | 667 |
| 2015-11-24 | 666 | 666 | 665 | 665 | 10,000 | 665 |
| 2015-11-20 | 655 | 666 | 649 | 664 | 38,000 | 664 |
| 2015-11-19 | 663 | 663 | 658 | 658 | 15,000 | 658 |
| 2015-11-18 | 670 | 672 | 667 | 667 | 18,000 | 667 |
| 2015-11-17 | 674 | 675 | 666 | 670 | 40,000 | 670 |
| 2015-11-16 | 662 | 675 | 660 | 667 | 42,000 | 667 |
| 2015-11-13 | 660 | 669 | 654 | 666 | 23,000 | 666 |
| 2015-11-12 | 652 | 660 | 648 | 660 | 74,000 | 660 |
| 2015-11-11 | 642 | 645 | 640 | 645 | 37,000 | 645 |
| 2015-11-10 | 641 | 641 | 640 | 640 | 9,000 | 640 |
| 2015-11-09 | 638 | 638 | 632 | 637 | 33,000 | 637 |
| 2015-11-06 | 634 | 634 | 623 | 629 | 12,000 | 629 |
| 2015-11-05 | 618 | 630 | 618 | 624 | 41,000 | 624 |
| 2015-11-04 | 614 | 627 | 614 | 624 | 16,000 | 624 |
| 2015-11-02 | 623 | 623 | 612 | 614 | 11,000 | 614 |
| 2015-10-30 | 618 | 621 | 618 | 621 | 19,000 | 621 |
| 2015-10-29 | 622 | 629 | 621 | 621 | 25,000 | 621 |
| 2015-10-28 | 631 | 631 | 597 | 619 | 28,000 | 619 |
| 2015-10-27 | 640 | 640 | 633 | 635 | 9,000 | 635 |
| 2015-10-26 | 650 | 650 | 641 | 642 | 16,000 | 642 |
| 2015-10-23 | 635 | 640 | 629 | 640 | 28,000 | 640 |
| 2015-10-22 | 630 | 632 | 628 | 632 | 7,000 | 632 |
| 2015-10-21 | 627 | 632 | 621 | 632 | 22,000 | 632 |
| 2015-10-20 | 629 | 629 | 623 | 626 | 4,000 | 626 |
| 2015-10-19 | 625 | 625 | 621 | 622 | 5,000 | 622 |
| 2015-10-16 | 631 | 633 | 626 | 628 | 21,000 | 628 |
| 2015-10-15 | 622 | 637 | 622 | 631 | 11,000 | 631 |
| 2015-10-14 | 628 | 632 | 618 | 620 | 37,000 | 620 |
| 2015-10-13 | 632 | 636 | 632 | 636 | 40,000 | 636 |
| 2015-10-09 | 640 | 642 | 631 | 642 | 31,000 | 642 |
| 2015-10-08 | 646 | 647 | 635 | 639 | 31,000 | 639 |
| 2015-10-07 | 642 | 645 | 640 | 644 | 16,000 | 644 |
| 2015-10-06 | 648 | 648 | 638 | 642 | 18,000 | 642 |
| 2015-10-05 | 635 | 645 | 635 | 640 | 20,000 | 640 |
| 2015-10-02 | 649 | 649 | 640 | 642 | 7,000 | 642 |
| 2015-10-01 | 648 | 657 | 639 | 651 | 49,000 | 651 |
| 2015-09-30 | 636 | 646 | 636 | 646 | 13,000 | 646 |
| 2015-09-29 | 634 | 638 | 628 | 630 | 28,000 | 630 |
| 2015-09-28 | 638 | 656 | 634 | 641 | 46,000 | 641 |
| 2015-09-25 | 610 | 635 | 610 | 635 | 32,000 | 635 |
| 2015-09-24 | 612 | 614 | 608 | 610 | 25,000 | 610 |
| 2015-09-18 | 619 | 625 | 615 | 622 | 32,000 | 622 |
| 2015-09-17 | 629 | 635 | 617 | 629 | 31,000 | 629 |
| 2015-09-16 | 625 | 629 | 621 | 627 | 10,000 | 627 |
| 2015-09-15 | 616 | 625 | 616 | 619 | 16,000 | 619 |
| 2015-09-14 | 621 | 621 | 604 | 610 | 72,000 | 610 |
| 2015-09-11 | 607 | 619 | 602 | 603 | 63,000 | 603 |
| 2015-09-10 | 594 | 604 | 594 | 604 | 16,000 | 604 |
| 2015-09-09 | 588 | 607 | 588 | 602 | 31,000 | 602 |
| 2015-09-08 | 589 | 589 | 574 | 574 | 12,000 | 574 |
| 2015-09-07 | 573 | 599 | 570 | 593 | 25,000 | 593 |
| 2015-09-04 | 623 | 623 | 578 | 579 | 72,000 | 579 |
| 2015-09-03 | 638 | 641 | 623 | 623 | 15,000 | 623 |
| 2015-09-02 | 627 | 643 | 624 | 638 | 25,000 | 638 |
| 2015-09-01 | 659 | 659 | 637 | 637 | 19,000 | 637 |
| 2015-08-31 | 664 | 669 | 649 | 669 | 51,000 | 669 |
| 2015-08-28 | 644 | 676 | 640 | 662 | 19,000 | 662 |
| 2015-08-27 | 620 | 639 | 620 | 628 | 16,000 | 628 |
| 2015-08-26 | 617 | 617 | 602 | 602 | 40,000 | 602 |
| 2015-08-25 | 577 | 638 | 577 | 617 | 33,000 | 617 |
| 2015-08-24 | 632 | 642 | 595 | 597 | 43,000 | 597 |
| 2015-08-21 | 654 | 654 | 642 | 645 | 41,000 | 645 |
| 2015-08-20 | 658 | 659 | 658 | 659 | 3,000 | 659 |
| 2015-08-19 | 664 | 669 | 662 | 662 | 18,000 | 662 |
| 2015-08-18 | 667 | 674 | 667 | 674 | 25,000 | 674 |
| 2015-08-17 | 678 | 678 | 665 | 668 | 11,000 | 668 |
| 2015-08-14 | 668 | 672 | 667 | 672 | 20,000 | 672 |
| 2015-08-13 | 675 | 675 | 661 | 673 | 48,000 | 673 |
| 2015-08-12 | 686 | 687 | 682 | 683 | 48,000 | 683 |
| 2015-08-11 | 690 | 690 | 683 | 688 | 40,000 | 688 |
| 2015-08-10 | 669 | 690 | 665 | 690 | 50,000 | 690 |
| 2015-08-07 | 655 | 669 | 653 | 669 | 17,000 | 669 |
| 2015-08-06 | 666 | 669 | 660 | 660 | 21,000 | 660 |
| 2015-08-05 | 676 | 676 | 665 | 671 | 22,000 | 671 |
| 2015-08-04 | 676 | 677 | 670 | 676 | 22,000 | 676 |
| 2015-08-03 | 676 | 677 | 666 | 671 | 23,000 | 671 |
| 2015-07-31 | 666 | 674 | 666 | 674 | 24,000 | 674 |
| 2015-07-30 | 663 | 668 | 662 | 665 | 21,000 | 665 |
| 2015-07-29 | 670 | 670 | 667 | 668 | 14,000 | 668 |
| 2015-07-28 | 665 | 666 | 660 | 660 | 22,000 | 660 |
| 2015-07-27 | 676 | 677 | 669 | 669 | 43,000 | 669 |
| 2015-07-24 | 674 | 675 | 667 | 673 | 26,000 | 673 |
| 2015-07-23 | 666 | 676 | 666 | 676 | 21,000 | 676 |
| 2015-07-22 | 665 | 670 | 664 | 666 | 19,000 | 666 |
| 2015-07-21 | 675 | 675 | 663 | 670 | 29,000 | 670 |
| 2015-07-17 | 668 | 672 | 666 | 672 | 50,000 | 672 |
| 2015-07-16 | 650 | 668 | 650 | 666 | 70,000 | 666 |
| 2015-07-15 | 645 | 658 | 645 | 656 | 61,000 | 656 |
| 2015-07-14 | 634 | 644 | 634 | 644 | 27,000 | 644 |
| 2015-07-13 | 643 | 644 | 638 | 644 | 119,000 | 644 |
| 2015-07-10 | 619 | 634 | 619 | 634 | 63,000 | 634 |
| 2015-07-09 | 628 | 628 | 609 | 616 | 55,000 | 616 |
| 2015-07-08 | 637 | 637 | 631 | 631 | 34,000 | 631 |
| 2015-07-07 | 639 | 647 | 639 | 640 | 27,000 | 640 |
| 2015-07-06 | 636 | 636 | 624 | 627 | 27,000 | 627 |
| 2015-07-03 | 639 | 639 | 636 | 637 | 11,000 | 637 |
| 2015-07-02 | 646 | 646 | 639 | 644 | 11,000 | 644 |
| 2015-07-01 | 639 | 642 | 630 | 637 | 34,000 | 637 |
| 2015-06-30 | 636 | 647 | 632 | 633 | 30,000 | 633 |
| 2015-06-29 | 637 | 651 | 624 | 630 | 58,000 | 630 |
| 2015-06-26 | 652 | 654 | 644 | 647 | 60,000 | 647 |
| 2015-06-25 | 652 | 657 | 648 | 653 | 47,000 | 653 |
| 2015-06-24 | 650 | 655 | 648 | 652 | 47,000 | 652 |
| 2015-06-23 | 643 | 649 | 639 | 648 | 46,000 | 648 |
| 2015-06-22 | 635 | 644 | 631 | 638 | 16,000 | 638 |
| 2015-06-19 | 630 | 637 | 630 | 636 | 33,000 | 636 |
| 2015-06-18 | 627 | 627 | 621 | 622 | 15,000 | 622 |
| 2015-06-17 | 631 | 631 | 622 | 624 | 26,000 | 624 |
| 2015-06-16 | 628 | 633 | 628 | 631 | 10,000 | 631 |
| 2015-06-15 | 630 | 634 | 628 | 628 | 3,000 | 628 |
| 2015-06-12 | 639 | 639 | 630 | 634 | 93,000 | 634 |
| 2015-06-11 | 636 | 636 | 629 | 634 | 43,000 | 634 |
| 2015-06-10 | 634 | 638 | 629 | 630 | 37,000 | 630 |
| 2015-06-09 | 642 | 644 | 637 | 639 | 33,000 | 639 |
| 2015-06-08 | 646 | 646 | 642 | 644 | 16,000 | 644 |
| 2015-06-05 | 637 | 650 | 637 | 646 | 36,000 | 646 |
| 2015-06-04 | 646 | 651 | 640 | 646 | 37,000 | 646 |
| 2015-06-03 | 645 | 651 | 638 | 651 | 18,000 | 651 |
| 2015-06-02 | 653 | 653 | 649 | 650 | 24,000 | 650 |
| 2015-06-01 | 645 | 650 | 644 | 650 | 7,000 | 650 |
| 2015-05-29 | 652 | 655 | 650 | 652 | 25,000 | 652 |
| 2015-05-28 | 641 | 653 | 641 | 650 | 58,000 | 650 |
| 2015-05-27 | 641 | 647 | 640 | 646 | 45,000 | 646 |
| 2015-05-26 | 640 | 645 | 639 | 640 | 80,000 | 640 |
| 2015-05-25 | 640 | 640 | 629 | 636 | 22,000 | 636 |
| 2015-05-22 | 632 | 636 | 627 | 633 | 16,000 | 633 |
| 2015-05-21 | 630 | 644 | 630 | 634 | 38,000 | 634 |
| 2015-05-20 | 633 | 640 | 633 | 635 | 27,000 | 635 |
| 2015-05-19 | 621 | 639 | 616 | 633 | 59,000 | 633 |
| 2015-05-18 | 628 | 628 | 620 | 621 | 45,000 | 621 |
| 2015-05-15 | 628 | 628 | 604 | 604 | 55,000 | 604 |
| 2015-05-14 | 637 | 640 | 623 | 623 | 41,000 | 623 |
| 2015-05-13 | 631 | 639 | 628 | 634 | 42,000 | 634 |
| 2015-05-12 | 633 | 635 | 628 | 635 | 52,000 | 635 |
| 2015-05-11 | 632 | 639 | 632 | 636 | 29,000 | 636 |
| 2015-05-08 | 627 | 627 | 623 | 625 | 19,000 | 625 |
| 2015-05-07 | 619 | 627 | 611 | 627 | 76,000 | 627 |
| 2015-05-01 | 620 | 624 | 617 | 619 | 37,000 | 619 |
| 2015-04-30 | 627 | 631 | 619 | 624 | 69,000 | 624 |
| 2015-04-28 | 624 | 630 | 620 | 625 | 40,000 | 625 |
| 2015-04-27 | 622 | 622 | 619 | 620 | 25,000 | 620 |
| 2015-04-24 | 620 | 623 | 618 | 619 | 20,000 | 619 |
| 2015-04-23 | 617 | 622 | 612 | 620 | 43,000 | 620 |
| 2015-04-22 | 619 | 622 | 617 | 620 | 37,000 | 620 |
| 2015-04-21 | 612 | 618 | 612 | 618 | 28,000 | 618 |
| 2015-04-20 | 614 | 614 | 613 | 613 | 33,000 | 613 |
| 2015-04-17 | 616 | 618 | 611 | 615 | 22,000 | 615 |
| 2015-04-16 | 617 | 621 | 617 | 620 | 17,000 | 620 |
| 2015-04-15 | 621 | 625 | 621 | 622 | 27,000 | 622 |
| 2015-04-14 | 622 | 630 | 621 | 623 | 32,000 | 623 |
| 2015-04-13 | 637 | 637 | 623 | 628 | 72,000 | 628 |
| 2015-04-10 | 628 | 633 | 623 | 631 | 61,000 | 631 |
| 2015-04-09 | 616 | 622 | 616 | 622 | 33,000 | 622 |
| 2015-04-08 | 616 | 621 | 615 | 616 | 42,000 | 616 |
| 2015-04-07 | 611 | 616 | 608 | 610 | 34,000 | 610 |
| 2015-04-06 | 608 | 610 | 604 | 609 | 31,000 | 609 |
| 2015-04-03 | 609 | 612 | 605 | 610 | 34,000 | 610 |
| 2015-04-02 | 600 | 614 | 599 | 609 | 36,000 | 609 |
| 2015-04-01 | 610 | 611 | 603 | 604 | 27,000 | 604 |
| 2015-03-31 | 625 | 625 | 613 | 613 | 27,000 | 613 |
| 2015-03-30 | 626 | 626 | 616 | 625 | 28,000 | 625 |
| 2015-03-27 | 620 | 631 | 618 | 619 | 21,000 | 619 |
| 2015-03-26 | 628 | 634 | 625 | 632 | 48,000 | 632 |
| 2015-03-25 | 641 | 647 | 634 | 638 | 49,000 | 638 |
| 2015-03-24 | 640 | 645 | 637 | 641 | 51,000 | 641 |
| 2015-03-23 | 637 | 640 | 636 | 640 | 19,000 | 640 |
| 2015-03-20 | 640 | 640 | 623 | 623 | 30,000 | 623 |
| 2015-03-19 | 646 | 647 | 632 | 633 | 26,000 | 633 |
| 2015-03-18 | 642 | 652 | 640 | 640 | 23,000 | 640 |
| 2015-03-17 | 642 | 649 | 637 | 645 | 25,000 | 645 |
| 2015-03-16 | 642 | 644 | 637 | 637 | 34,000 | 637 |
| 2015-03-13 | 650 | 660 | 641 | 643 | 112,000 | 643 |
| 2015-03-12 | 640 | 650 | 637 | 640 | 80,000 | 640 |
| 2015-03-11 | 628 | 637 | 623 | 636 | 48,000 | 636 |
| 2015-03-10 | 630 | 639 | 628 | 629 | 44,000 | 629 |
| 2015-03-09 | 621 | 625 | 621 | 624 | 52,000 | 624 |
| 2015-03-06 | 619 | 624 | 619 | 621 | 26,000 | 621 |
| 2015-03-05 | 614 | 617 | 604 | 615 | 23,000 | 615 |
| 2015-03-04 | 615 | 615 | 611 | 614 | 17,000 | 614 |
| 2015-03-03 | 618 | 620 | 614 | 615 | 11,000 | 615 |
| 2015-03-02 | 618 | 619 | 616 | 619 | 13,000 | 619 |
| 2015-02-27 | 620 | 620 | 617 | 618 | 40,000 | 618 |
| 2015-02-26 | 618 | 620 | 616 | 620 | 49,000 | 620 |
| 2015-02-25 | 615 | 616 | 605 | 614 | 15,000 | 614 |
| 2015-02-24 | 610 | 611 | 607 | 609 | 25,000 | 609 |
| 2015-02-23 | 615 | 615 | 611 | 615 | 16,000 | 615 |
| 2015-02-20 | 617 | 619 | 612 | 617 | 48,000 | 617 |
| 2015-02-19 | 609 | 618 | 609 | 617 | 29,000 | 617 |
| 2015-02-18 | 602 | 615 | 602 | 613 | 31,000 | 613 |
| 2015-02-17 | 611 | 612 | 598 | 607 | 84,000 | 607 |
| 2015-02-16 | 614 | 618 | 612 | 616 | 37,000 | 616 |
| 2015-02-13 | 600 | 606 | 600 | 606 | 25,000 | 606 |
| 2015-02-12 | 610 | 610 | 600 | 600 | 65,000 | 600 |
| 2015-02-10 | 604 | 605 | 603 | 604 | 32,000 | 604 |
| 2015-02-09 | 599 | 600 | 596 | 599 | 26,000 | 599 |
| 2015-02-06 | 598 | 598 | 591 | 597 | 13,000 | 597 |
| 2015-02-05 | 596 | 596 | 590 | 591 | 17,000 | 591 |
| 2015-02-04 | 592 | 598 | 589 | 598 | 15,000 | 598 |
| 2015-02-03 | 598 | 598 | 582 | 582 | 13,000 | 582 |
| 2015-02-02 | 600 | 600 | 594 | 594 | 9,000 | 594 |
| 2015-01-30 | 600 | 604 | 588 | 603 | 92,000 | 603 |
| 2015-01-29 | 590 | 595 | 590 | 593 | 25,000 | 593 |
| 2015-01-28 | 583 | 595 | 582 | 593 | 40,000 | 593 |
| 2015-01-27 | 571 | 584 | 571 | 583 | 47,000 | 583 |
| 2015-01-26 | 570 | 571 | 566 | 571 | 19,000 | 571 |
| 2015-01-23 | 567 | 572 | 567 | 572 | 7,000 | 572 |
| 2015-01-22 | 569 | 569 | 567 | 567 | 17,000 | 567 |
| 2015-01-21 | 575 | 575 | 568 | 570 | 18,000 | 570 |
| 2015-01-20 | 577 | 578 | 574 | 578 | 10,000 | 578 |
| 2015-01-19 | 580 | 580 | 572 | 572 | 9,000 | 572 |
| 2015-01-16 | 576 | 577 | 568 | 570 | 19,000 | 570 |
| 2015-01-15 | 578 | 578 | 574 | 578 | 10,000 | 578 |
| 2015-01-14 | 564 | 579 | 564 | 570 | 22,000 | 570 |
| 2015-01-13 | 576 | 576 | 565 | 570 | 59,000 | 570 |
| 2015-01-09 | 577 | 581 | 577 | 580 | 25,000 | 580 |
| 2015-01-08 | 583 | 583 | 577 | 578 | 16,000 | 578 |
| 2015-01-07 | 563 | 581 | 563 | 575 | 65,000 | 575 |
| 2015-01-06 | 576 | 578 | 569 | 569 | 40,000 | 569 |
| 2015-01-05 | 591 | 601 | 582 | 584 | 38,000 | 584 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株
