4097 高圧ガス工業(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 747 | 758 | 729 | 753 | 29,900 | 753 |
2016-12-29 | 758 | 758 | 734 | 750 | 26,300 | 750 |
2016-12-28 | 745 | 759 | 743 | 755 | 29,200 | 755 |
2016-12-27 | 760 | 765 | 751 | 755 | 20,100 | 755 |
2016-12-26 | 772 | 773 | 757 | 762 | 75,200 | 762 |
2016-12-22 | 751 | 766 | 747 | 765 | 33,600 | 765 |
2016-12-21 | 765 | 765 | 745 | 749 | 19,300 | 749 |
2016-12-20 | 760 | 767 | 758 | 763 | 30,500 | 763 |
2016-12-19 | 753 | 760 | 750 | 759 | 36,100 | 759 |
2016-12-16 | 754 | 755 | 748 | 751 | 20,500 | 751 |
2016-12-15 | 748 | 755 | 742 | 746 | 55,100 | 746 |
2016-12-14 | 745 | 748 | 742 | 743 | 23,800 | 743 |
2016-12-13 | 735 | 747 | 730 | 745 | 51,200 | 745 |
2016-12-12 | 734 | 739 | 711 | 735 | 132,700 | 735 |
2016-12-09 | 703 | 727 | 703 | 726 | 84,000 | 726 |
2016-12-08 | 715 | 719 | 706 | 714 | 51,400 | 714 |
2016-12-07 | 710 | 714 | 705 | 707 | 39,300 | 707 |
2016-12-06 | 705 | 710 | 700 | 708 | 26,800 | 708 |
2016-12-05 | 698 | 706 | 690 | 702 | 29,000 | 702 |
2016-12-02 | 705 | 706 | 695 | 697 | 20,900 | 697 |
2016-12-01 | 713 | 713 | 705 | 709 | 28,700 | 709 |
2016-11-30 | 712 | 714 | 702 | 714 | 42,700 | 714 |
2016-11-29 | 710 | 712 | 704 | 711 | 24,000 | 711 |
2016-11-28 | 710 | 714 | 701 | 714 | 34,800 | 714 |
2016-11-25 | 710 | 711 | 705 | 710 | 23,100 | 710 |
2016-11-24 | 713 | 713 | 704 | 706 | 10,600 | 706 |
2016-11-22 | 713 | 713 | 702 | 709 | 21,100 | 709 |
2016-11-21 | 710 | 715 | 708 | 711 | 46,800 | 711 |
2016-11-18 | 710 | 710 | 700 | 710 | 37,500 | 710 |
2016-11-17 | 705 | 705 | 695 | 702 | 16,500 | 702 |
2016-11-16 | 693 | 710 | 692 | 707 | 40,800 | 707 |
2016-11-15 | 692 | 698 | 689 | 697 | 23,100 | 697 |
2016-11-14 | 703 | 703 | 676 | 686 | 63,300 | 686 |
2016-11-11 | 689 | 689 | 665 | 674 | 29,600 | 674 |
2016-11-10 | 663 | 669 | 656 | 669 | 38,000 | 669 |
2016-11-09 | 655 | 661 | 631 | 631 | 34,300 | 631 |
2016-11-08 | 662 | 665 | 646 | 655 | 20,000 | 655 |
2016-11-07 | 664 | 665 | 649 | 656 | 23,400 | 656 |
2016-11-04 | 660 | 668 | 643 | 654 | 53,400 | 654 |
2016-11-02 | 688 | 695 | 668 | 673 | 31,500 | 673 |
2016-11-01 | 699 | 702 | 690 | 700 | 16,900 | 700 |
2016-10-31 | 705 | 705 | 692 | 702 | 28,100 | 702 |
2016-10-28 | 702 | 707 | 698 | 707 | 45,500 | 707 |
2016-10-27 | 710 | 710 | 697 | 702 | 32,000 | 702 |
2016-10-26 | 703 | 707 | 702 | 706 | 32,900 | 706 |
2016-10-25 | 700 | 705 | 694 | 700 | 30,900 | 700 |
2016-10-24 | 697 | 700 | 696 | 699 | 12,000 | 699 |
2016-10-21 | 700 | 701 | 692 | 699 | 11,100 | 699 |
2016-10-20 | 695 | 703 | 681 | 700 | 39,700 | 700 |
2016-10-19 | 689 | 699 | 689 | 699 | 16,700 | 699 |
2016-10-17 | 689 | 700 | 687 | 690 | 23,900 | 690 |
2016-10-13 | 683 | 690 | 682 | 686 | 10,800 | 686 |
2016-10-12 | 682 | 688 | 678 | 683 | 57,100 | 683 |
2016-10-11 | 674 | 686 | 672 | 684 | 23,200 | 684 |
2016-10-07 | 685 | 685 | 660 | 673 | 26,200 | 673 |
2016-10-06 | 687 | 689 | 681 | 683 | 26,800 | 683 |
2016-10-05 | 680 | 687 | 680 | 685 | 26,700 | 685 |
2016-10-04 | 681 | 684 | 662 | 682 | 26,000 | 682 |
2016-10-03 | 670 | 686 | 664 | 674 | 15,700 | 674 |
2016-09-30 | 681 | 681 | 661 | 677 | 17,000 | 677 |
2016-09-29 | 689 | 689 | 676 | 686 | 20,000 | 686 |
2016-09-28 | 693 | 693 | 678 | 683 | 15,000 | 683 |
2016-09-27 | 668 | 689 | 668 | 689 | 50,000 | 689 |
2016-09-26 | 684 | 684 | 670 | 673 | 27,000 | 673 |
2016-09-23 | 673 | 687 | 673 | 685 | 69,000 | 685 |
2016-09-21 | 653 | 670 | 653 | 670 | 17,000 | 670 |
2016-09-20 | 652 | 661 | 646 | 652 | 21,000 | 652 |
2016-09-16 | 652 | 652 | 648 | 648 | 14,000 | 648 |
2016-09-15 | 659 | 659 | 651 | 652 | 14,000 | 652 |
2016-09-14 | 650 | 652 | 650 | 652 | 12,000 | 652 |
2016-09-13 | 656 | 659 | 656 | 657 | 15,000 | 657 |
2016-09-12 | 660 | 662 | 650 | 660 | 50,000 | 660 |
2016-09-09 | 650 | 660 | 650 | 660 | 36,000 | 660 |
2016-09-08 | 643 | 650 | 643 | 645 | 23,000 | 645 |
2016-09-07 | 632 | 635 | 625 | 635 | 22,000 | 635 |
2016-09-06 | 623 | 632 | 623 | 624 | 10,000 | 624 |
2016-09-05 | 616 | 621 | 613 | 613 | 14,000 | 613 |
2016-09-02 | 618 | 618 | 612 | 613 | 3,000 | 613 |
2016-09-01 | 614 | 619 | 614 | 619 | 4,000 | 619 |
2016-08-31 | 623 | 624 | 614 | 616 | 17,000 | 616 |
2016-08-30 | 629 | 629 | 619 | 620 | 5,000 | 620 |
2016-08-29 | 633 | 642 | 626 | 629 | 14,000 | 629 |
2016-08-26 | 628 | 631 | 623 | 623 | 11,000 | 623 |
2016-08-25 | 623 | 633 | 617 | 628 | 15,000 | 628 |
2016-08-24 | 623 | 627 | 619 | 623 | 13,000 | 623 |
2016-08-23 | 637 | 648 | 622 | 629 | 28,000 | 629 |
2016-08-22 | 636 | 636 | 624 | 635 | 14,000 | 635 |
2016-08-19 | 632 | 634 | 632 | 634 | 7,000 | 634 |
2016-08-18 | 624 | 632 | 620 | 632 | 11,000 | 632 |
2016-08-17 | 630 | 637 | 608 | 637 | 27,000 | 637 |
2016-08-16 | 664 | 664 | 631 | 632 | 26,000 | 632 |
2016-08-15 | 651 | 670 | 651 | 664 | 5,000 | 664 |
2016-08-12 | 674 | 674 | 661 | 661 | 43,000 | 661 |
2016-08-10 | 673 | 674 | 667 | 674 | 24,000 | 674 |
2016-08-09 | 675 | 679 | 665 | 668 | 34,000 | 668 |
2016-08-08 | 666 | 673 | 666 | 673 | 5,000 | 673 |
2016-08-05 | 649 | 651 | 642 | 651 | 4,000 | 651 |
2016-08-04 | 644 | 659 | 644 | 659 | 9,000 | 659 |
2016-08-03 | 633 | 633 | 633 | 633 | 3,000 | 633 |
2016-08-02 | 664 | 664 | 646 | 646 | 4,000 | 646 |
2016-08-01 | 657 | 659 | 657 | 659 | 6,000 | 659 |
2016-07-29 | 674 | 674 | 670 | 670 | 16,000 | 670 |
2016-07-28 | 673 | 677 | 671 | 676 | 15,000 | 676 |
2016-07-27 | 669 | 673 | 669 | 673 | 11,000 | 673 |
2016-07-26 | 672 | 675 | 662 | 669 | 57,000 | 669 |
2016-07-25 | 666 | 676 | 663 | 676 | 18,000 | 676 |
2016-07-22 | 662 | 666 | 662 | 666 | 10,000 | 666 |
2016-07-21 | 675 | 675 | 665 | 671 | 13,000 | 671 |
2016-07-20 | 645 | 666 | 645 | 666 | 14,000 | 666 |
2016-07-19 | 654 | 655 | 645 | 650 | 17,000 | 650 |
2016-07-15 | 661 | 661 | 651 | 654 | 13,000 | 654 |
2016-07-14 | 652 | 653 | 648 | 653 | 9,000 | 653 |
2016-07-13 | 646 | 660 | 645 | 660 | 15,000 | 660 |
2016-07-12 | 653 | 659 | 646 | 647 | 115,000 | 647 |
2016-07-11 | 635 | 656 | 635 | 656 | 50,000 | 656 |
2016-07-08 | 635 | 642 | 627 | 627 | 37,000 | 627 |
2016-07-07 | 620 | 633 | 620 | 631 | 30,000 | 631 |
2016-07-06 | 617 | 621 | 612 | 620 | 23,000 | 620 |
2016-07-05 | 622 | 627 | 619 | 624 | 24,000 | 624 |
2016-07-04 | 619 | 620 | 612 | 615 | 12,000 | 615 |
2016-07-01 | 600 | 619 | 600 | 613 | 16,000 | 613 |
2016-06-30 | 612 | 613 | 606 | 606 | 17,000 | 606 |
2016-06-29 | 595 | 602 | 595 | 602 | 13,000 | 602 |
2016-06-28 | 603 | 609 | 592 | 593 | 28,000 | 593 |
2016-06-27 | 594 | 606 | 587 | 606 | 53,000 | 606 |
2016-06-24 | 606 | 606 | 572 | 574 | 29,000 | 574 |
2016-06-23 | 592 | 614 | 592 | 606 | 29,000 | 606 |
2016-06-22 | 609 | 609 | 590 | 597 | 35,000 | 597 |
2016-06-21 | 600 | 612 | 600 | 612 | 12,000 | 612 |
2016-06-20 | 588 | 601 | 588 | 601 | 37,000 | 601 |
2016-06-17 | 610 | 612 | 570 | 580 | 163,000 | 580 |
2016-06-16 | 620 | 625 | 600 | 601 | 86,000 | 601 |
2016-06-15 | 631 | 642 | 630 | 630 | 46,000 | 630 |
2016-06-14 | 644 | 644 | 635 | 636 | 15,000 | 636 |
2016-06-13 | 656 | 656 | 645 | 645 | 49,000 | 645 |
2016-06-10 | 659 | 662 | 658 | 662 | 60,000 | 662 |
2016-06-09 | 656 | 658 | 656 | 658 | 14,000 | 658 |
2016-06-08 | 655 | 657 | 648 | 657 | 26,000 | 657 |
2016-06-07 | 653 | 653 | 650 | 652 | 13,000 | 652 |
2016-06-06 | 643 | 654 | 643 | 653 | 15,000 | 653 |
2016-06-03 | 643 | 655 | 643 | 653 | 16,000 | 653 |
2016-06-02 | 654 | 654 | 650 | 653 | 12,000 | 653 |
2016-06-01 | 657 | 657 | 656 | 656 | 16,000 | 656 |
2016-05-31 | 651 | 657 | 641 | 657 | 38,000 | 657 |
2016-05-30 | 648 | 651 | 647 | 651 | 13,000 | 651 |
2016-05-27 | 645 | 648 | 645 | 648 | 5,000 | 648 |
2016-05-26 | 647 | 647 | 637 | 645 | 14,000 | 645 |
2016-05-25 | 645 | 645 | 638 | 642 | 21,000 | 642 |
2016-05-24 | 650 | 650 | 640 | 646 | 10,000 | 646 |
2016-05-23 | 652 | 652 | 649 | 651 | 8,000 | 651 |
2016-05-20 | 646 | 652 | 646 | 646 | 5,000 | 646 |
2016-05-19 | 651 | 654 | 643 | 654 | 13,000 | 654 |
2016-05-18 | 657 | 657 | 647 | 647 | 3,000 | 647 |
2016-05-17 | 655 | 657 | 648 | 656 | 15,000 | 656 |
2016-05-16 | 632 | 652 | 632 | 650 | 20,000 | 650 |
2016-05-13 | 632 | 634 | 619 | 624 | 15,000 | 624 |
2016-05-12 | 646 | 649 | 633 | 635 | 56,000 | 635 |
2016-05-11 | 646 | 647 | 642 | 646 | 18,000 | 646 |
2016-05-10 | 628 | 640 | 623 | 636 | 21,000 | 636 |
2016-05-09 | 618 | 625 | 618 | 625 | 10,000 | 625 |
2016-05-06 | 615 | 619 | 610 | 617 | 16,000 | 617 |
2016-05-02 | 623 | 624 | 613 | 615 | 29,000 | 615 |
2016-04-28 | 648 | 648 | 638 | 643 | 21,000 | 643 |
2016-04-27 | 643 | 648 | 643 | 648 | 13,000 | 648 |
2016-04-26 | 648 | 648 | 640 | 641 | 22,000 | 641 |
2016-04-25 | 645 | 648 | 629 | 648 | 13,000 | 648 |
2016-04-22 | 641 | 642 | 628 | 641 | 20,000 | 641 |
2016-04-21 | 634 | 644 | 634 | 643 | 20,000 | 643 |
2016-04-20 | 630 | 634 | 623 | 634 | 5,000 | 634 |
2016-04-19 | 623 | 633 | 622 | 626 | 13,000 | 626 |
2016-04-18 | 615 | 617 | 612 | 616 | 7,000 | 616 |
2016-04-15 | 610 | 623 | 610 | 623 | 9,000 | 623 |
2016-04-14 | 617 | 617 | 617 | 617 | 1,000 | 617 |
2016-04-13 | 616 | 618 | 616 | 618 | 2,000 | 618 |
2016-04-12 | 621 | 625 | 616 | 616 | 49,000 | 616 |
2016-04-11 | 626 | 626 | 616 | 617 | 31,000 | 617 |
2016-04-08 | 622 | 626 | 605 | 626 | 17,000 | 626 |
2016-04-07 | 607 | 620 | 607 | 612 | 8,000 | 612 |
2016-04-06 | 613 | 620 | 605 | 605 | 17,000 | 605 |
2016-04-05 | 617 | 631 | 613 | 616 | 16,000 | 616 |
2016-04-04 | 624 | 624 | 614 | 621 | 11,000 | 621 |
2016-04-01 | 640 | 657 | 617 | 617 | 41,000 | 617 |
2016-03-31 | 641 | 651 | 640 | 640 | 19,000 | 640 |
2016-03-30 | 637 | 645 | 637 | 645 | 11,000 | 645 |
2016-03-29 | 644 | 650 | 637 | 645 | 17,000 | 645 |
2016-03-28 | 644 | 644 | 635 | 644 | 32,000 | 644 |
2016-03-25 | 648 | 657 | 648 | 654 | 15,000 | 654 |
2016-03-24 | 651 | 651 | 647 | 648 | 9,000 | 648 |
2016-03-23 | 654 | 654 | 649 | 653 | 15,000 | 653 |
2016-03-22 | 647 | 654 | 647 | 654 | 27,000 | 654 |
2016-03-18 | 644 | 644 | 629 | 640 | 21,000 | 640 |
2016-03-17 | 648 | 648 | 638 | 638 | 8,000 | 638 |
2016-03-16 | 647 | 647 | 638 | 638 | 27,000 | 638 |
2016-03-15 | 640 | 646 | 640 | 644 | 8,000 | 644 |
2016-03-14 | 632 | 640 | 632 | 632 | 57,000 | 632 |
2016-03-11 | 604 | 618 | 604 | 618 | 48,000 | 618 |
2016-03-10 | 600 | 607 | 600 | 601 | 16,000 | 601 |
2016-03-09 | 597 | 598 | 594 | 597 | 11,000 | 597 |
2016-03-08 | 606 | 606 | 598 | 599 | 10,000 | 599 |
2016-03-07 | 603 | 608 | 591 | 606 | 9,000 | 606 |
2016-03-04 | 581 | 611 | 581 | 603 | 22,000 | 603 |
2016-03-03 | 587 | 595 | 585 | 595 | 6,000 | 595 |
2016-03-02 | 589 | 600 | 589 | 598 | 10,000 | 598 |
2016-03-01 | 593 | 593 | 587 | 587 | 13,000 | 587 |
2016-02-29 | 600 | 601 | 598 | 598 | 16,000 | 598 |
2016-02-26 | 603 | 607 | 600 | 600 | 24,000 | 600 |
2016-02-25 | 594 | 608 | 594 | 600 | 16,000 | 600 |
2016-02-24 | 578 | 602 | 578 | 587 | 20,000 | 587 |
2016-02-23 | 586 | 586 | 580 | 580 | 14,000 | 580 |
2016-02-22 | 581 | 591 | 579 | 586 | 8,000 | 586 |
2016-02-19 | 586 | 593 | 586 | 591 | 19,000 | 591 |
2016-02-18 | 588 | 591 | 588 | 591 | 2,000 | 591 |
2016-02-17 | 587 | 587 | 583 | 586 | 15,000 | 586 |
2016-02-16 | 599 | 613 | 591 | 596 | 20,000 | 596 |
2016-02-15 | 580 | 600 | 570 | 598 | 6,000 | 598 |
2016-02-12 | 586 | 596 | 565 | 570 | 67,000 | 570 |
2016-02-10 | 609 | 609 | 587 | 587 | 27,000 | 587 |
2016-02-09 | 620 | 620 | 599 | 599 | 21,000 | 599 |
2016-02-08 | 603 | 613 | 603 | 613 | 4,000 | 613 |
2016-02-05 | 606 | 606 | 601 | 601 | 6,000 | 601 |
2016-02-04 | 613 | 616 | 602 | 616 | 15,000 | 616 |
2016-02-03 | 610 | 610 | 605 | 606 | 8,000 | 606 |
2016-02-02 | 609 | 628 | 608 | 626 | 31,000 | 626 |
2016-02-01 | 593 | 619 | 593 | 619 | 28,000 | 619 |
2016-01-29 | 587 | 595 | 587 | 592 | 16,000 | 592 |
2016-01-28 | 591 | 594 | 585 | 593 | 28,000 | 593 |
2016-01-27 | 590 | 610 | 590 | 597 | 20,000 | 597 |
2016-01-26 | 605 | 605 | 585 | 585 | 30,000 | 585 |
2016-01-25 | 600 | 606 | 599 | 605 | 14,000 | 605 |
2016-01-22 | 582 | 598 | 582 | 596 | 20,000 | 596 |
2016-01-21 | 598 | 600 | 578 | 578 | 23,000 | 578 |
2016-01-20 | 613 | 613 | 605 | 605 | 9,000 | 605 |
2016-01-19 | 626 | 626 | 611 | 612 | 14,000 | 612 |
2016-01-18 | 622 | 639 | 622 | 631 | 6,000 | 631 |
2016-01-15 | 648 | 648 | 635 | 635 | 18,000 | 635 |
2016-01-14 | 648 | 648 | 633 | 636 | 21,000 | 636 |
2016-01-13 | 638 | 650 | 638 | 648 | 16,000 | 648 |
2016-01-12 | 653 | 653 | 646 | 646 | 51,000 | 646 |
2016-01-08 | 660 | 668 | 659 | 663 | 28,000 | 663 |
2016-01-07 | 672 | 676 | 665 | 665 | 18,000 | 665 |
2016-01-06 | 668 | 678 | 657 | 667 | 26,000 | 667 |
2016-01-05 | 669 | 675 | 669 | 672 | 6,000 | 672 |
2016-01-04 | 677 | 677 | 670 | 670 | 10,000 | 670 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株