4097 高圧ガス工業(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 895 | 895 | 878 | 889 | 19,200 | 889 |
2019-12-27 | 886 | 897 | 880 | 895 | 30,200 | 895 |
2019-12-26 | 885 | 886 | 871 | 881 | 65,200 | 881 |
2019-12-25 | 869 | 889 | 868 | 889 | 37,200 | 889 |
2019-12-24 | 870 | 870 | 864 | 867 | 11,500 | 867 |
2019-12-23 | 890 | 893 | 866 | 866 | 35,800 | 866 |
2019-12-20 | 871 | 890 | 871 | 881 | 32,100 | 881 |
2019-12-19 | 881 | 904 | 865 | 871 | 52,500 | 871 |
2019-12-18 | 880 | 885 | 868 | 880 | 31,400 | 880 |
2019-12-17 | 878 | 880 | 857 | 877 | 35,500 | 877 |
2019-12-16 | 880 | 880 | 862 | 863 | 51,700 | 863 |
2019-12-13 | 875 | 879 | 866 | 869 | 68,500 | 869 |
2019-12-12 | 849 | 864 | 844 | 853 | 136,900 | 853 |
2019-12-11 | 820 | 844 | 820 | 841 | 71,800 | 841 |
2019-12-10 | 800 | 827 | 799 | 812 | 80,300 | 812 |
2019-12-09 | 800 | 805 | 800 | 802 | 36,900 | 802 |
2019-12-06 | 791 | 803 | 791 | 801 | 22,200 | 801 |
2019-12-05 | 796 | 799 | 788 | 796 | 21,000 | 796 |
2019-12-04 | 780 | 794 | 772 | 794 | 38,900 | 794 |
2019-12-03 | 799 | 799 | 783 | 788 | 30,300 | 788 |
2019-12-02 | 812 | 812 | 802 | 803 | 27,200 | 803 |
2019-11-29 | 808 | 810 | 800 | 810 | 22,000 | 810 |
2019-11-28 | 809 | 809 | 799 | 807 | 24,300 | 807 |
2019-11-27 | 813 | 816 | 800 | 804 | 24,400 | 804 |
2019-11-26 | 824 | 824 | 805 | 811 | 34,600 | 811 |
2019-11-25 | 811 | 818 | 801 | 818 | 31,700 | 818 |
2019-11-22 | 812 | 813 | 796 | 796 | 18,800 | 796 |
2019-11-21 | 813 | 813 | 795 | 812 | 24,000 | 812 |
2019-11-20 | 824 | 825 | 811 | 816 | 18,000 | 816 |
2019-11-19 | 830 | 830 | 823 | 826 | 6,800 | 826 |
2019-11-18 | 845 | 845 | 822 | 829 | 17,400 | 829 |
2019-11-15 | 833 | 845 | 826 | 838 | 30,500 | 838 |
2019-11-14 | 870 | 870 | 824 | 825 | 33,200 | 825 |
2019-11-13 | 882 | 882 | 850 | 855 | 30,600 | 855 |
2019-11-12 | 894 | 894 | 867 | 882 | 55,600 | 882 |
2019-11-11 | 883 | 897 | 870 | 897 | 30,200 | 897 |
2019-11-08 | 900 | 907 | 866 | 872 | 55,200 | 872 |
2019-11-07 | 890 | 895 | 876 | 891 | 26,500 | 891 |
2019-11-06 | 867 | 894 | 863 | 886 | 53,100 | 886 |
2019-11-05 | 866 | 874 | 857 | 874 | 43,200 | 874 |
2019-11-01 | 848 | 851 | 844 | 848 | 12,600 | 848 |
2019-10-31 | 868 | 868 | 840 | 861 | 35,400 | 861 |
2019-10-30 | 826 | 865 | 823 | 865 | 88,300 | 865 |
2019-10-29 | 846 | 853 | 817 | 817 | 53,900 | 817 |
2019-10-28 | 832 | 845 | 819 | 836 | 27,500 | 836 |
2019-10-25 | 850 | 850 | 811 | 831 | 43,500 | 831 |
2019-10-24 | 855 | 858 | 842 | 842 | 33,900 | 842 |
2019-10-23 | 857 | 857 | 829 | 847 | 25,100 | 847 |
2019-10-21 | 859 | 861 | 841 | 849 | 16,600 | 849 |
2019-10-18 | 852 | 864 | 844 | 851 | 39,100 | 851 |
2019-10-17 | 849 | 868 | 847 | 849 | 34,000 | 849 |
2019-10-16 | 838 | 849 | 837 | 849 | 47,500 | 849 |
2019-10-15 | 828 | 837 | 820 | 829 | 70,200 | 829 |
2019-10-11 | 820 | 821 | 802 | 818 | 47,200 | 818 |
2019-10-10 | 834 | 834 | 817 | 818 | 18,500 | 818 |
2019-10-09 | 812 | 840 | 802 | 834 | 44,700 | 834 |
2019-10-08 | 817 | 818 | 808 | 812 | 18,300 | 812 |
2019-10-07 | 819 | 819 | 801 | 809 | 16,600 | 809 |
2019-10-04 | 814 | 816 | 804 | 816 | 24,400 | 816 |
2019-10-03 | 809 | 818 | 806 | 814 | 13,600 | 814 |
2019-10-02 | 828 | 846 | 824 | 833 | 36,000 | 833 |
2019-10-01 | 804 | 821 | 804 | 820 | 10,600 | 820 |
2019-09-30 | 805 | 812 | 800 | 804 | 27,900 | 804 |
2019-09-27 | 848 | 848 | 813 | 820 | 31,200 | 820 |
2019-09-26 | 847 | 876 | 836 | 850 | 75,700 | 850 |
2019-09-25 | 837 | 838 | 823 | 836 | 19,100 | 836 |
2019-09-24 | 844 | 846 | 833 | 837 | 16,500 | 837 |
2019-09-20 | 843 | 846 | 832 | 846 | 18,400 | 846 |
2019-09-19 | 816 | 845 | 816 | 843 | 36,600 | 843 |
2019-09-18 | 823 | 831 | 806 | 810 | 32,100 | 810 |
2019-09-17 | 870 | 870 | 825 | 827 | 48,100 | 827 |
2019-09-13 | 838 | 877 | 826 | 874 | 91,200 | 874 |
2019-09-12 | 845 | 850 | 822 | 827 | 71,700 | 827 |
2019-09-11 | 787 | 835 | 787 | 832 | 54,200 | 832 |
2019-09-10 | 785 | 786 | 771 | 786 | 41,600 | 786 |
2019-09-09 | 775 | 780 | 774 | 780 | 14,100 | 780 |
2019-09-06 | 788 | 788 | 770 | 772 | 11,000 | 772 |
2019-09-05 | 756 | 782 | 756 | 781 | 21,600 | 781 |
2019-09-04 | 763 | 771 | 748 | 748 | 19,300 | 748 |
2019-09-03 | 762 | 780 | 762 | 772 | 16,200 | 772 |
2019-09-02 | 775 | 775 | 759 | 766 | 10,000 | 766 |
2019-08-30 | 764 | 788 | 760 | 782 | 37,300 | 782 |
2019-08-29 | 757 | 757 | 735 | 747 | 12,000 | 747 |
2019-08-28 | 742 | 754 | 742 | 748 | 11,300 | 748 |
2019-08-27 | 745 | 747 | 739 | 742 | 9,100 | 742 |
2019-08-26 | 754 | 756 | 728 | 731 | 45,300 | 731 |
2019-08-23 | 792 | 794 | 761 | 768 | 29,800 | 768 |
2019-08-22 | 799 | 802 | 780 | 784 | 9,400 | 784 |
2019-08-21 | 794 | 799 | 789 | 789 | 12,400 | 789 |
2019-08-20 | 787 | 809 | 787 | 809 | 15,100 | 809 |
2019-08-19 | 795 | 795 | 782 | 782 | 16,800 | 782 |
2019-08-16 | 773 | 791 | 773 | 780 | 7,600 | 780 |
2019-08-15 | 782 | 790 | 778 | 781 | 13,200 | 781 |
2019-08-14 | 790 | 805 | 790 | 797 | 20,600 | 797 |
2019-08-13 | 780 | 795 | 763 | 780 | 57,000 | 780 |
2019-08-09 | 804 | 805 | 768 | 785 | 40,100 | 785 |
2019-08-08 | 786 | 799 | 773 | 789 | 42,100 | 789 |
2019-08-07 | 780 | 787 | 771 | 779 | 35,100 | 779 |
2019-08-06 | 761 | 774 | 745 | 764 | 29,300 | 764 |
2019-08-05 | 783 | 793 | 761 | 776 | 32,200 | 776 |
2019-08-02 | 825 | 837 | 783 | 786 | 42,000 | 786 |
2019-08-01 | 836 | 847 | 833 | 840 | 13,900 | 840 |
2019-07-31 | 838 | 888 | 835 | 837 | 64,000 | 837 |
2019-07-30 | 835 | 841 | 828 | 841 | 25,200 | 841 |
2019-07-29 | 828 | 829 | 817 | 829 | 9,300 | 829 |
2019-07-26 | 839 | 839 | 821 | 829 | 30,400 | 829 |
2019-07-25 | 813 | 834 | 813 | 834 | 25,600 | 834 |
2019-07-24 | 830 | 833 | 807 | 807 | 27,700 | 807 |
2019-07-23 | 822 | 834 | 821 | 828 | 13,300 | 828 |
2019-07-22 | 834 | 837 | 817 | 822 | 16,000 | 822 |
2019-07-19 | 819 | 847 | 816 | 836 | 32,100 | 836 |
2019-07-18 | 854 | 858 | 817 | 817 | 30,100 | 817 |
2019-07-17 | 866 | 868 | 854 | 860 | 24,100 | 860 |
2019-07-16 | 877 | 877 | 868 | 868 | 8,500 | 868 |
2019-07-12 | 890 | 893 | 878 | 878 | 90,300 | 878 |
2019-07-11 | 865 | 898 | 861 | 898 | 60,700 | 898 |
2019-07-10 | 879 | 879 | 860 | 860 | 49,200 | 860 |
2019-07-09 | 876 | 889 | 870 | 877 | 38,200 | 877 |
2019-07-08 | 876 | 883 | 874 | 874 | 22,200 | 874 |
2019-07-05 | 880 | 891 | 874 | 878 | 21,700 | 878 |
2019-07-04 | 870 | 880 | 865 | 880 | 12,100 | 880 |
2019-07-03 | 861 | 871 | 858 | 865 | 9,600 | 865 |
2019-07-02 | 870 | 872 | 856 | 870 | 17,800 | 870 |
2019-07-01 | 859 | 869 | 849 | 869 | 20,000 | 869 |
2019-06-28 | 850 | 861 | 840 | 844 | 36,000 | 844 |
2019-06-27 | 833 | 851 | 833 | 851 | 22,900 | 851 |
2019-06-26 | 847 | 847 | 826 | 833 | 44,500 | 833 |
2019-06-25 | 835 | 848 | 834 | 840 | 24,800 | 840 |
2019-06-24 | 845 | 851 | 835 | 840 | 16,300 | 840 |
2019-06-21 | 811 | 858 | 805 | 854 | 77,800 | 854 |
2019-06-20 | 807 | 812 | 794 | 812 | 19,200 | 812 |
2019-06-19 | 794 | 809 | 792 | 802 | 27,700 | 802 |
2019-06-18 | 800 | 803 | 782 | 784 | 18,100 | 784 |
2019-06-17 | 810 | 810 | 797 | 802 | 20,600 | 802 |
2019-06-14 | 825 | 825 | 811 | 812 | 18,700 | 812 |
2019-06-13 | 827 | 827 | 810 | 826 | 29,000 | 826 |
2019-06-12 | 833 | 836 | 825 | 828 | 41,900 | 828 |
2019-06-11 | 840 | 843 | 828 | 843 | 36,100 | 843 |
2019-06-10 | 830 | 836 | 824 | 836 | 18,300 | 836 |
2019-06-07 | 821 | 821 | 807 | 817 | 14,700 | 817 |
2019-06-06 | 820 | 822 | 813 | 815 | 7,800 | 815 |
2019-06-05 | 827 | 830 | 810 | 824 | 20,700 | 824 |
2019-06-04 | 799 | 820 | 795 | 815 | 19,100 | 815 |
2019-06-03 | 800 | 802 | 793 | 796 | 11,700 | 796 |
2019-05-31 | 810 | 812 | 803 | 808 | 20,600 | 808 |
2019-05-30 | 802 | 817 | 800 | 812 | 20,700 | 812 |
2019-05-29 | 825 | 825 | 811 | 812 | 19,100 | 812 |
2019-05-28 | 824 | 840 | 810 | 840 | 40,600 | 840 |
2019-05-27 | 825 | 825 | 816 | 825 | 13,000 | 825 |
2019-05-24 | 801 | 825 | 797 | 825 | 17,100 | 825 |
2019-05-23 | 810 | 821 | 810 | 813 | 11,300 | 813 |
2019-05-22 | 818 | 819 | 812 | 815 | 10,400 | 815 |
2019-05-21 | 806 | 822 | 797 | 818 | 12,600 | 818 |
2019-05-20 | 833 | 833 | 817 | 821 | 12,900 | 821 |
2019-05-17 | 837 | 842 | 799 | 833 | 25,600 | 833 |
2019-05-16 | 787 | 829 | 773 | 827 | 56,900 | 827 |
2019-05-15 | 794 | 817 | 779 | 795 | 20,600 | 795 |
2019-05-14 | 765 | 787 | 763 | 781 | 23,400 | 781 |
2019-05-13 | 783 | 789 | 773 | 780 | 45,800 | 780 |
2019-05-10 | 786 | 798 | 777 | 788 | 53,800 | 788 |
2019-05-09 | 783 | 788 | 772 | 787 | 51,700 | 787 |
2019-05-08 | 801 | 806 | 779 | 786 | 40,100 | 786 |
2019-05-07 | 823 | 831 | 807 | 808 | 18,800 | 808 |
2019-04-26 | 830 | 837 | 823 | 830 | 44,600 | 830 |
2019-04-25 | 830 | 837 | 818 | 830 | 30,400 | 830 |
2019-04-24 | 859 | 859 | 817 | 820 | 38,800 | 820 |
2019-04-23 | 860 | 861 | 846 | 854 | 11,700 | 854 |
2019-04-22 | 849 | 854 | 841 | 853 | 6,200 | 853 |
2019-04-19 | 863 | 864 | 848 | 852 | 4,300 | 852 |
2019-04-18 | 880 | 880 | 847 | 853 | 19,800 | 853 |
2019-04-17 | 886 | 887 | 870 | 880 | 12,200 | 880 |
2019-04-16 | 894 | 894 | 877 | 879 | 10,900 | 879 |
2019-04-15 | 872 | 895 | 867 | 894 | 48,900 | 894 |
2019-04-12 | 874 | 874 | 855 | 864 | 36,000 | 864 |
2019-04-11 | 875 | 875 | 862 | 869 | 29,400 | 869 |
2019-04-10 | 873 | 873 | 863 | 871 | 8,300 | 871 |
2019-04-09 | 877 | 878 | 862 | 877 | 14,700 | 877 |
2019-04-08 | 890 | 890 | 870 | 877 | 9,700 | 877 |
2019-04-05 | 880 | 889 | 870 | 886 | 14,600 | 886 |
2019-04-04 | 879 | 893 | 876 | 880 | 18,000 | 880 |
2019-04-03 | 880 | 880 | 869 | 876 | 33,900 | 876 |
2019-04-02 | 885 | 885 | 857 | 874 | 23,100 | 874 |
2019-04-01 | 869 | 881 | 865 | 873 | 44,500 | 873 |
2019-03-29 | 869 | 869 | 849 | 854 | 20,500 | 854 |
2019-03-28 | 889 | 889 | 852 | 856 | 29,800 | 856 |
2019-03-27 | 887 | 899 | 869 | 898 | 58,900 | 898 |
2019-03-26 | 880 | 896 | 859 | 896 | 98,400 | 896 |
2019-03-25 | 875 | 875 | 827 | 830 | 30,000 | 830 |
2019-03-22 | 866 | 877 | 851 | 876 | 25,000 | 876 |
2019-03-20 | 871 | 879 | 859 | 867 | 34,400 | 867 |
2019-03-19 | 885 | 885 | 859 | 866 | 19,800 | 866 |
2019-03-18 | 871 | 899 | 869 | 889 | 49,500 | 889 |
2019-03-15 | 840 | 877 | 839 | 875 | 44,500 | 875 |
2019-03-14 | 840 | 846 | 832 | 835 | 21,700 | 835 |
2019-03-13 | 854 | 860 | 829 | 832 | 26,800 | 832 |
2019-03-12 | 850 | 869 | 847 | 865 | 73,600 | 865 |
2019-03-11 | 817 | 848 | 815 | 846 | 45,600 | 846 |
2019-03-08 | 835 | 836 | 802 | 817 | 49,100 | 817 |
2019-03-07 | 831 | 849 | 831 | 848 | 28,800 | 848 |
2019-03-06 | 842 | 845 | 834 | 837 | 23,200 | 837 |
2019-03-05 | 836 | 848 | 831 | 847 | 13,100 | 847 |
2019-03-04 | 838 | 849 | 833 | 847 | 15,500 | 847 |
2019-03-01 | 843 | 843 | 819 | 830 | 21,000 | 830 |
2019-02-28 | 842 | 848 | 826 | 843 | 30,100 | 843 |
2019-02-27 | 828 | 841 | 823 | 833 | 27,000 | 833 |
2019-02-26 | 846 | 849 | 819 | 828 | 21,100 | 828 |
2019-02-25 | 833 | 845 | 824 | 843 | 16,700 | 843 |
2019-02-22 | 819 | 849 | 816 | 830 | 49,200 | 830 |
2019-02-21 | 810 | 820 | 806 | 820 | 25,400 | 820 |
2019-02-20 | 805 | 816 | 798 | 805 | 13,000 | 805 |
2019-02-19 | 810 | 820 | 799 | 805 | 20,900 | 805 |
2019-02-18 | 800 | 815 | 800 | 814 | 21,900 | 814 |
2019-02-15 | 784 | 787 | 776 | 787 | 15,300 | 787 |
2019-02-14 | 787 | 809 | 787 | 793 | 24,700 | 793 |
2019-02-13 | 789 | 791 | 777 | 785 | 24,700 | 785 |
2019-02-12 | 767 | 789 | 756 | 785 | 75,100 | 785 |
2019-02-08 | 756 | 764 | 728 | 760 | 40,100 | 760 |
2019-02-07 | 773 | 773 | 748 | 762 | 21,200 | 762 |
2019-02-06 | 778 | 779 | 760 | 767 | 14,100 | 767 |
2019-02-05 | 769 | 773 | 764 | 772 | 20,100 | 772 |
2019-02-04 | 747 | 779 | 743 | 768 | 38,800 | 768 |
2019-02-01 | 735 | 743 | 730 | 736 | 28,300 | 736 |
2019-01-31 | 751 | 754 | 733 | 737 | 35,800 | 737 |
2019-01-30 | 761 | 761 | 739 | 743 | 38,500 | 743 |
2019-01-29 | 752 | 759 | 739 | 756 | 27,900 | 756 |
2019-01-28 | 776 | 776 | 754 | 754 | 28,600 | 754 |
2019-01-25 | 758 | 782 | 758 | 767 | 32,200 | 767 |
2019-01-24 | 748 | 759 | 736 | 755 | 22,200 | 755 |
2019-01-23 | 752 | 756 | 745 | 748 | 16,200 | 748 |
2019-01-22 | 770 | 779 | 745 | 758 | 43,300 | 758 |
2019-01-21 | 764 | 775 | 759 | 767 | 36,300 | 767 |
2019-01-18 | 777 | 777 | 759 | 765 | 27,700 | 765 |
2019-01-17 | 779 | 788 | 762 | 770 | 28,900 | 770 |
2019-01-16 | 787 | 805 | 771 | 774 | 32,000 | 774 |
2019-01-15 | 800 | 808 | 783 | 785 | 109,200 | 785 |
2019-01-11 | 825 | 827 | 793 | 797 | 39,600 | 797 |
2019-01-10 | 818 | 828 | 812 | 820 | 23,800 | 820 |
2019-01-09 | 831 | 831 | 810 | 818 | 19,300 | 818 |
2019-01-08 | 833 | 833 | 799 | 821 | 57,300 | 821 |
2019-01-07 | 843 | 844 | 820 | 824 | 26,100 | 824 |
2019-01-04 | 841 | 841 | 809 | 813 | 30,600 | 813 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株