4097 高圧ガス工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	952	960	943	953	11,900	953
2017-12-28	956	964	949	952	33,400	952
2017-12-27	953	966	950	957	12,500	957
2017-12-26	971	971	949	950	50,900	950
2017-12-25	960	971	946	971	45,500	971
2017-12-22	949	970	940	960	55,800	960
2017-12-21	951	952	944	948	32,700	948
2017-12-20	946	959	946	956	25,500	956
2017-12-19	959	968	957	957	32,900	957
2017-12-18	942	955	942	953	28,700	953
2017-12-15	932	940	915	934	25,900	934
2017-12-14	923	940	918	928	29,700	928
2017-12-13	944	944	917	918	21,200	918
2017-12-12	939	960	930	936	102,900	936
2017-12-11	921	936	917	935	72,200	935
2017-12-08	912	925	912	924	62,500	924
2017-12-07	912	927	912	923	56,900	923
2017-12-06	916	922	909	909	25,100	909
2017-12-05	919	927	911	920	37,000	920
2017-12-04	924	930	910	912	14,900	912
2017-12-01	947	947	920	924	35,500	924
2017-11-30	905	955	898	947	96,500	947
2017-11-29	910	910	904	908	18,000	908
2017-11-28	907	911	897	899	17,000	899
2017-11-27	908	918	895	905	32,800	905
2017-11-24	889	900	889	895	13,600	895
2017-11-22	900	900	890	894	26,000	894
2017-11-21	904	904	880	882	27,900	882
2017-11-20	898	913	894	899	13,600	899
2017-11-17	915	926	888	888	30,700	888
2017-11-16	887	917	887	904	36,700	904
2017-11-15	935	941	890	891	58,300	891
2017-11-13	993	993	920	949	124,900	949
2017-11-10	892	915	883	903	45,400	903
2017-11-09	911	934	896	907	46,500	907
2017-11-08	880	906	880	902	81,100	902
2017-11-07	855	878	855	878	78,000	878
2017-11-06	854	855	843	851	37,000	851
2017-11-02	855	855	845	853	19,400	853
2017-11-01	857	860	851	855	43,500	855
2017-10-31	847	855	847	855	26,700	855
2017-10-30	844	852	837	852	49,800	852
2017-10-27	850	852	841	846	28,600	846
2017-10-26	845	851	845	846	26,100	846
2017-10-25	849	849	839	842	36,600	842
2017-10-24	841	849	832	846	57,400	846
2017-10-23	840	844	838	844	42,600	844
2017-10-20	830	840	827	834	27,200	834
2017-10-19	832	835	827	830	19,300	830
2017-10-18	836	836	829	835	33,300	835
2017-10-17	845	845	834	840	38,900	840
2017-10-16	836	855	832	842	40,100	842
2017-10-13	837	838	832	834	33,900	834
2017-10-12	835	836	833	836	37,600	836
2017-10-11	839	839	830	835	42,300	835
2017-10-10	835	839	832	838	19,800	838
2017-10-06	835	836	828	834	17,500	834
2017-10-05	839	840	805	834	25,100	834
2017-10-04	842	845	833	836	31,900	836
2017-10-03	843	844	834	839	26,000	839
2017-10-02	839	840	833	840	12,100	840
2017-09-29	842	843	834	834	23,300	834
2017-09-28	838	848	835	842	25,600	842
2017-09-27	828	838	826	835	16,400	835
2017-09-26	838	840	830	836	60,600	836
2017-09-25	839	844	833	835	29,500	835
2017-09-22	838	843	833	835	24,000	835
2017-09-21	845	848	841	843	39,200	843
2017-09-20	844	845	842	845	32,800	845
2017-09-19	842	845	840	844	32,000	844
2017-09-15	839	842	832	839	23,400	839
2017-09-14	845	845	842	843	29,900	843
2017-09-13	833	844	833	843	37,900	843
2017-09-12	833	834	827	830	44,800	830
2017-09-11	820	830	820	827	25,600	827
2017-09-08	806	815	803	812	31,600	812
2017-09-07	800	810	798	809	23,800	809
2017-09-06	793	799	786	793	22,500	793
2017-09-05	807	815	793	793	21,600	793
2017-09-04	808	808	792	800	23,500	800
2017-09-01	829	829	794	813	42,500	813
2017-08-31	828	828	818	827	20,500	827
2017-08-30	826	827	824	825	21,200	825
2017-08-29	825	828	810	827	43,000	827
2017-08-28	833	833	825	829	17,000	829
2017-08-25	813	823	813	822	21,700	822
2017-08-24	822	822	816	819	16,400	819
2017-08-23	827	829	819	826	24,200	826
2017-08-22	828	830	825	828	11,900	828
2017-08-21	824	830	820	828	12,600	828
2017-08-18	818	829	811	819	19,900	819
2017-08-17	829	833	828	831	7,000	831
2017-08-16	830	836	826	831	16,600	831
2017-08-15	831	836	818	830	17,400	830
2017-08-14	828	829	818	827	42,200	827
2017-08-10	839	839	826	834	22,100	834
2017-08-09	843	843	828	837	40,500	837
2017-08-08	836	841	835	841	13,600	841
2017-08-07	845	845	817	838	33,600	838
2017-08-04	831	843	831	839	15,400	839
2017-08-03	837	842	833	842	12,300	842
2017-08-02	836	841	830	837	18,100	837
2017-08-01	822	838	820	836	17,800	836
2017-07-31	822	829	820	820	29,400	820
2017-07-28	827	829	813	822	27,000	822
2017-07-27	831	835	821	827	13,500	827
2017-07-26	841	841	805	831	37,700	831
2017-07-25	831	840	831	838	17,700	838
2017-07-24	824	837	824	835	25,200	835
2017-07-21	835	837	830	833	18,100	833
2017-07-20	832	841	820	835	20,200	835
2017-07-19	824	838	819	828	29,300	828
2017-07-18	821	828	817	825	14,900	825
2017-07-14	830	834	820	824	15,000	824
2017-07-13	836	839	827	832	10,700	832
2017-07-12	840	844	831	839	100,200	839
2017-07-11	825	843	825	842	65,700	842
2017-07-10	816	823	812	820	38,900	820
2017-07-07	806	820	804	804	26,500	804
2017-07-06	803	813	802	809	19,000	809
2017-07-05	798	804	794	801	13,800	801
2017-07-04	806	806	795	798	26,000	798
2017-07-03	806	810	801	801	26,400	801
2017-06-30	814	822	791	811	31,500	811
2017-06-29	822	826	813	822	25,100	822
2017-06-28	820	820	815	818	15,900	818
2017-06-27	815	822	815	820	28,000	820
2017-06-26	820	821	810	811	45,000	811
2017-06-23	812	819	810	818	27,900	818
2017-06-22	816	819	800	813	37,200	813
2017-06-21	809	820	809	811	25,700	811
2017-06-20	810	817	808	812	41,500	812
2017-06-19	810	818	810	812	24,900	812
2017-06-16	807	815	806	807	49,200	807
2017-06-15	803	807	794	803	22,400	803
2017-06-14	804	806	799	799	28,400	799
2017-06-13	800	807	798	803	22,600	803
2017-06-12	802	806	794	800	61,700	800
2017-06-09	794	800	789	800	46,800	800
2017-06-08	791	798	789	791	27,100	791
2017-06-07	786	789	784	786	29,200	786
2017-06-06	795	795	781	782	16,500	782
2017-06-05	781	790	781	786	34,700	786
2017-06-02	775	790	758	788	76,200	788
2017-06-01	767	774	760	772	14,100	772
2017-05-31	769	774	767	771	28,100	771
2017-05-30	758	762	756	762	10,500	762
2017-05-29	760	767	756	761	6,900	761
2017-05-26	763	767	757	758	24,500	758
2017-05-25	757	758	754	756	6,700	756
2017-05-24	760	762	749	757	32,400	757
2017-05-23	752	758	751	754	12,800	754
2017-05-22	747	753	745	751	15,700	751
2017-05-19	750	751	740	747	14,600	747
2017-05-18	747	754	746	749	7,100	749
2017-05-17	749	755	749	753	13,100	753
2017-05-16	759	763	754	758	26,300	758
2017-05-15	730	760	730	756	25,500	756
2017-05-12	780	780	760	775	56,700	775
2017-05-11	779	779	771	777	35,300	777
2017-05-10	778	778	745	774	32,100	774
2017-05-09	770	780	770	778	24,600	778
2017-05-08	758	775	758	773	49,100	773
2017-05-02	752	754	745	751	18,000	751
2017-05-01	735	750	735	748	6,100	748
2017-04-28	749	749	738	739	16,400	739
2017-04-27	730	747	730	744	22,200	744
2017-04-26	730	735	728	730	22,100	730
2017-04-25	715	729	713	729	17,700	729
2017-04-24	724	726	702	716	16,300	716
2017-04-21	716	719	709	709	17,500	709
2017-04-20	705	712	705	711	10,300	711
2017-04-19	707	715	705	705	27,400	705
2017-04-18	705	714	705	712	17,100	712
2017-04-17	707	711	703	706	13,300	706
2017-04-14	709	713	704	704	18,100	704
2017-04-13	715	720	711	716	16,700	716
2017-04-12	725	727	717	723	39,200	723
2017-04-11	738	742	733	734	29,100	734
2017-04-10	726	741	726	735	19,000	735
2017-04-07	718	732	718	722	17,400	722
2017-04-06	725	726	714	714	15,100	714
2017-04-05	727	729	721	722	12,600	722
2017-04-04	740	740	722	729	17,500	729
2017-04-03	721	743	721	739	26,000	739
2017-03-31	756	756	715	715	42,500	715
2017-03-30	743	770	737	748	24,300	748
2017-03-29	759	766	749	753	22,200	753
2017-03-28	737	780	737	780	48,200	780
2017-03-27	734	760	731	736	37,100	736
2017-03-24	724	739	723	736	12,400	736
2017-03-23	722	741	722	724	15,200	724
2017-03-22	725	733	722	722	15,900	722
2017-03-21	731	745	731	739	36,600	739
2017-03-17	728	736	725	735	19,100	735
2017-03-16	727	739	727	735	31,100	735
2017-03-15	727	741	724	734	20,500	734
2017-03-14	733	735	728	735	14,400	735
2017-03-13	748	748	715	739	57,400	739
2017-03-10	739	749	731	743	66,900	743
2017-03-09	738	738	723	727	23,000	727
2017-03-08	725	740	722	727	26,700	727
2017-03-07	724	725	721	723	19,900	723
2017-03-06	738	738	712	727	29,600	727
2017-03-03	739	742	734	737	24,800	737
2017-03-02	748	752	737	742	16,600	742
2017-03-01	741	741	732	737	10,300	737
2017-02-28	738	756	719	741	36,300	741
2017-02-27	754	755	715	738	35,500	738
2017-02-24	753	754	745	751	12,700	751
2017-02-23	768	769	756	759	13,400	759
2017-02-22	770	770	757	768	17,700	768
2017-02-21	766	770	760	768	10,500	768
2017-02-20	764	766	749	765	5,500	765
2017-02-17	765	766	759	764	14,500	764
2017-02-16	763	766	755	763	20,900	763
2017-02-15	773	773	761	763	19,800	763
2017-02-14	769	770	763	768	20,900	768
2017-02-13	774	774	762	767	49,600	767
2017-02-10	747	747	739	747	25,700	747
2017-02-09	736	738	729	735	13,800	735
2017-02-08	723	731	722	731	7,900	731
2017-02-07	722	727	718	723	13,400	723
2017-02-06	736	736	722	725	8,800	725
2017-02-03	735	737	722	726	10,900	726
2017-02-02	748	748	732	732	15,300	732
2017-02-01	731	748	729	741	16,100	741
2017-01-31	743	743	730	735	15,300	735
2017-01-30	742	746	733	744	12,900	744
2017-01-27	747	750	741	743	21,200	743
2017-01-26	731	745	730	741	28,100	741
2017-01-25	727	736	723	730	17,100	730
2017-01-24	723	733	716	727	13,000	727
2017-01-23	729	733	724	724	16,400	724
2017-01-20	738	745	734	741	28,800	741
2017-01-19	733	749	708	738	41,200	738
2017-01-18	730	730	710	723	12,600	723
2017-01-17	743	743	731	733	18,900	733
2017-01-16	754	754	743	748	15,300	748
2017-01-13	747	757	742	754	20,000	754
2017-01-12	771	771	751	753	56,200	753
2017-01-11	771	774	761	771	16,800	771
2017-01-10	774	775	736	766	47,200	766
2017-01-06	760	775	757	774	42,100	774
2017-01-05	766	777	750	759	26,700	759
2017-01-04	751	771	739	758	49,500	758

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