4097 高圧ガス工業(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 801 | 803 | 788 | 795 | 55,700 | 795 |
2020-12-29 | 797 | 805 | 793 | 805 | 64,500 | 805 |
2020-12-28 | 814 | 814 | 788 | 801 | 75,500 | 801 |
2020-12-25 | 801 | 812 | 798 | 812 | 74,400 | 812 |
2020-12-24 | 798 | 803 | 793 | 800 | 29,300 | 800 |
2020-12-23 | 784 | 792 | 776 | 790 | 47,500 | 790 |
2020-12-22 | 810 | 810 | 776 | 782 | 45,700 | 782 |
2020-12-21 | 805 | 825 | 800 | 810 | 22,700 | 810 |
2020-12-18 | 794 | 809 | 792 | 803 | 40,000 | 803 |
2020-12-17 | 835 | 837 | 807 | 808 | 26,500 | 808 |
2020-12-16 | 835 | 844 | 821 | 830 | 73,300 | 830 |
2020-12-15 | 826 | 840 | 815 | 820 | 48,200 | 820 |
2020-12-14 | 840 | 859 | 817 | 826 | 197,700 | 826 |
2020-12-11 | 832 | 856 | 825 | 837 | 159,200 | 837 |
2020-12-10 | 810 | 835 | 809 | 835 | 53,200 | 835 |
2020-12-09 | 803 | 812 | 796 | 810 | 20,100 | 810 |
2020-12-08 | 797 | 812 | 797 | 803 | 20,300 | 803 |
2020-12-07 | 817 | 817 | 799 | 799 | 19,500 | 799 |
2020-12-04 | 813 | 815 | 807 | 813 | 16,600 | 813 |
2020-12-03 | 791 | 814 | 791 | 813 | 22,000 | 813 |
2020-12-02 | 792 | 806 | 783 | 791 | 65,400 | 791 |
2020-12-01 | 760 | 786 | 753 | 777 | 51,400 | 777 |
2020-11-30 | 792 | 792 | 757 | 757 | 60,200 | 757 |
2020-11-27 | 784 | 804 | 780 | 797 | 44,300 | 797 |
2020-11-26 | 782 | 790 | 777 | 780 | 32,400 | 780 |
2020-11-25 | 815 | 820 | 787 | 787 | 42,400 | 787 |
2020-11-24 | 805 | 821 | 798 | 812 | 41,900 | 812 |
2020-11-20 | 795 | 797 | 780 | 780 | 30,700 | 780 |
2020-11-19 | 781 | 808 | 774 | 798 | 29,000 | 798 |
2020-11-18 | 781 | 794 | 779 | 783 | 17,100 | 783 |
2020-11-17 | 825 | 828 | 770 | 783 | 39,700 | 783 |
2020-11-16 | 815 | 830 | 800 | 819 | 42,700 | 819 |
2020-11-13 | 849 | 849 | 801 | 804 | 29,500 | 804 |
2020-11-12 | 869 | 869 | 841 | 855 | 65,600 | 855 |
2020-11-11 | 845 | 877 | 833 | 872 | 77,500 | 872 |
2020-11-10 | 843 | 846 | 817 | 836 | 54,200 | 836 |
2020-11-09 | 834 | 840 | 809 | 823 | 45,100 | 823 |
2020-11-06 | 753 | 833 | 746 | 829 | 71,900 | 829 |
2020-11-05 | 764 | 774 | 749 | 749 | 57,800 | 749 |
2020-11-04 | 774 | 774 | 743 | 759 | 99,800 | 759 |
2020-11-02 | 766 | 769 | 748 | 761 | 58,500 | 761 |
2020-10-30 | 772 | 772 | 740 | 762 | 72,700 | 762 |
2020-10-29 | 777 | 787 | 772 | 777 | 29,600 | 777 |
2020-10-28 | 778 | 784 | 764 | 784 | 20,600 | 784 |
2020-10-27 | 781 | 785 | 767 | 781 | 25,700 | 781 |
2020-10-26 | 798 | 799 | 777 | 779 | 19,700 | 779 |
2020-10-23 | 786 | 808 | 777 | 800 | 34,600 | 800 |
2020-10-22 | 808 | 816 | 778 | 782 | 21,800 | 782 |
2020-10-21 | 800 | 807 | 794 | 804 | 24,100 | 804 |
2020-10-20 | 810 | 814 | 797 | 797 | 14,500 | 797 |
2020-10-19 | 808 | 830 | 805 | 816 | 24,600 | 816 |
2020-10-16 | 797 | 814 | 796 | 808 | 13,300 | 808 |
2020-10-15 | 802 | 811 | 788 | 797 | 22,700 | 797 |
2020-10-14 | 811 | 813 | 803 | 807 | 19,200 | 807 |
2020-10-13 | 826 | 830 | 815 | 815 | 7,100 | 815 |
2020-10-12 | 839 | 839 | 820 | 825 | 34,200 | 825 |
2020-10-09 | 844 | 853 | 831 | 840 | 51,100 | 840 |
2020-10-08 | 841 | 843 | 829 | 841 | 43,000 | 841 |
2020-10-07 | 829 | 843 | 826 | 835 | 45,300 | 835 |
2020-10-06 | 824 | 838 | 820 | 829 | 21,500 | 829 |
2020-10-05 | 823 | 839 | 814 | 827 | 28,200 | 827 |
2020-10-02 | 839 | 846 | 811 | 813 | 35,900 | 813 |
2020-09-30 | 863 | 878 | 839 | 839 | 59,900 | 839 |
2020-09-29 | 855 | 858 | 837 | 852 | 65,100 | 852 |
2020-09-28 | 855 | 865 | 836 | 865 | 96,300 | 865 |
2020-09-25 | 857 | 857 | 835 | 842 | 69,300 | 842 |
2020-09-24 | 855 | 855 | 839 | 842 | 23,500 | 842 |
2020-09-23 | 854 | 862 | 838 | 858 | 36,100 | 858 |
2020-09-18 | 865 | 870 | 858 | 867 | 45,800 | 867 |
2020-09-17 | 859 | 865 | 845 | 865 | 20,600 | 865 |
2020-09-16 | 854 | 867 | 844 | 861 | 45,400 | 861 |
2020-09-15 | 863 | 863 | 838 | 848 | 26,500 | 848 |
2020-09-14 | 865 | 865 | 842 | 863 | 63,300 | 863 |
2020-09-11 | 848 | 870 | 842 | 857 | 70,800 | 857 |
2020-09-10 | 818 | 842 | 817 | 842 | 38,700 | 842 |
2020-09-09 | 800 | 818 | 794 | 804 | 42,100 | 804 |
2020-09-08 | 795 | 831 | 793 | 816 | 45,800 | 816 |
2020-09-07 | 769 | 796 | 769 | 796 | 15,900 | 796 |
2020-09-04 | 777 | 793 | 774 | 774 | 13,700 | 774 |
2020-09-03 | 791 | 809 | 786 | 792 | 30,400 | 792 |
2020-09-02 | 776 | 793 | 762 | 793 | 10,200 | 793 |
2020-09-01 | 784 | 784 | 767 | 770 | 16,000 | 770 |
2020-08-31 | 795 | 795 | 774 | 784 | 27,700 | 784 |
2020-08-28 | 800 | 802 | 769 | 783 | 34,300 | 783 |
2020-08-27 | 797 | 800 | 784 | 800 | 13,400 | 800 |
2020-08-26 | 810 | 810 | 768 | 785 | 35,600 | 785 |
2020-08-25 | 800 | 810 | 794 | 810 | 18,900 | 810 |
2020-08-24 | 802 | 802 | 783 | 785 | 10,600 | 785 |
2020-08-21 | 788 | 802 | 780 | 802 | 5,300 | 802 |
2020-08-20 | 781 | 787 | 775 | 784 | 12,200 | 784 |
2020-08-19 | 814 | 814 | 777 | 778 | 16,500 | 778 |
2020-08-18 | 796 | 812 | 783 | 808 | 18,100 | 808 |
2020-08-17 | 796 | 802 | 783 | 789 | 11,800 | 789 |
2020-08-14 | 827 | 827 | 790 | 796 | 18,200 | 796 |
2020-08-13 | 798 | 835 | 783 | 824 | 35,200 | 824 |
2020-08-12 | 783 | 795 | 773 | 786 | 67,000 | 786 |
2020-08-11 | 750 | 790 | 732 | 787 | 57,700 | 787 |
2020-08-07 | 765 | 780 | 745 | 745 | 27,700 | 745 |
2020-08-06 | 756 | 765 | 740 | 765 | 29,100 | 765 |
2020-08-05 | 787 | 789 | 757 | 760 | 23,400 | 760 |
2020-08-04 | 777 | 793 | 770 | 793 | 17,100 | 793 |
2020-08-03 | 751 | 769 | 743 | 769 | 22,600 | 769 |
2020-07-31 | 790 | 790 | 744 | 744 | 32,100 | 744 |
2020-07-30 | 825 | 825 | 787 | 795 | 28,400 | 795 |
2020-07-29 | 834 | 834 | 812 | 824 | 22,500 | 824 |
2020-07-28 | 850 | 850 | 820 | 833 | 18,100 | 833 |
2020-07-27 | 823 | 850 | 816 | 850 | 41,900 | 850 |
2020-07-22 | 847 | 847 | 824 | 827 | 33,000 | 827 |
2020-07-21 | 808 | 857 | 804 | 855 | 34,300 | 855 |
2020-07-20 | 796 | 799 | 788 | 799 | 21,600 | 799 |
2020-07-17 | 801 | 801 | 783 | 800 | 13,100 | 800 |
2020-07-16 | 826 | 826 | 787 | 787 | 54,200 | 787 |
2020-07-15 | 802 | 841 | 796 | 841 | 71,100 | 841 |
2020-07-14 | 802 | 804 | 785 | 791 | 37,600 | 791 |
2020-07-13 | 797 | 809 | 782 | 809 | 145,200 | 809 |
2020-07-10 | 768 | 788 | 766 | 779 | 53,300 | 779 |
2020-07-09 | 775 | 781 | 765 | 765 | 23,800 | 765 |
2020-07-08 | 764 | 778 | 762 | 764 | 25,000 | 764 |
2020-07-07 | 779 | 779 | 757 | 763 | 25,800 | 763 |
2020-07-06 | 764 | 778 | 759 | 777 | 28,300 | 777 |
2020-07-03 | 742 | 760 | 740 | 760 | 13,100 | 760 |
2020-07-02 | 724 | 746 | 724 | 736 | 23,700 | 736 |
2020-07-01 | 742 | 742 | 716 | 724 | 20,800 | 724 |
2020-06-30 | 777 | 777 | 738 | 738 | 26,100 | 738 |
2020-06-29 | 767 | 768 | 750 | 758 | 22,200 | 758 |
2020-06-26 | 781 | 781 | 761 | 775 | 51,000 | 775 |
2020-06-25 | 750 | 770 | 750 | 770 | 34,000 | 770 |
2020-06-24 | 754 | 762 | 745 | 746 | 6,000 | 746 |
2020-06-23 | 755 | 764 | 748 | 751 | 21,700 | 751 |
2020-06-22 | 738 | 753 | 731 | 752 | 19,800 | 752 |
2020-06-19 | 766 | 766 | 738 | 738 | 33,800 | 738 |
2020-06-18 | 771 | 771 | 750 | 759 | 24,900 | 759 |
2020-06-17 | 749 | 769 | 745 | 768 | 20,600 | 768 |
2020-06-16 | 732 | 753 | 729 | 753 | 45,300 | 753 |
2020-06-15 | 737 | 737 | 716 | 723 | 15,200 | 723 |
2020-06-12 | 742 | 743 | 726 | 738 | 62,900 | 738 |
2020-06-11 | 773 | 776 | 757 | 757 | 46,100 | 757 |
2020-06-10 | 774 | 775 | 768 | 775 | 26,800 | 775 |
2020-06-09 | 777 | 777 | 759 | 772 | 21,100 | 772 |
2020-06-08 | 772 | 776 | 758 | 772 | 30,600 | 772 |
2020-06-05 | 756 | 768 | 755 | 763 | 21,600 | 763 |
2020-06-04 | 770 | 770 | 753 | 762 | 25,000 | 762 |
2020-06-03 | 781 | 781 | 750 | 761 | 37,600 | 761 |
2020-06-02 | 761 | 773 | 755 | 766 | 22,100 | 766 |
2020-06-01 | 765 | 765 | 752 | 755 | 20,600 | 755 |
2020-05-29 | 794 | 795 | 765 | 772 | 45,100 | 772 |
2020-05-28 | 800 | 800 | 780 | 796 | 49,100 | 796 |
2020-05-27 | 778 | 791 | 768 | 791 | 25,500 | 791 |
2020-05-26 | 779 | 780 | 757 | 780 | 27,600 | 780 |
2020-05-25 | 766 | 769 | 748 | 769 | 17,400 | 769 |
2020-05-22 | 772 | 778 | 760 | 764 | 16,200 | 764 |
2020-05-21 | 765 | 773 | 756 | 771 | 17,500 | 771 |
2020-05-20 | 760 | 763 | 750 | 763 | 27,400 | 763 |
2020-05-19 | 768 | 769 | 749 | 760 | 24,500 | 760 |
2020-05-18 | 753 | 756 | 734 | 751 | 30,200 | 751 |
2020-05-15 | 754 | 757 | 731 | 752 | 27,700 | 752 |
2020-05-14 | 762 | 762 | 742 | 746 | 24,900 | 746 |
2020-05-13 | 757 | 773 | 750 | 769 | 22,400 | 769 |
2020-05-12 | 795 | 795 | 763 | 768 | 38,300 | 768 |
2020-05-11 | 779 | 789 | 769 | 789 | 31,300 | 789 |
2020-05-08 | 738 | 764 | 729 | 764 | 24,600 | 764 |
2020-05-07 | 706 | 726 | 706 | 720 | 22,000 | 720 |
2020-05-01 | 729 | 729 | 707 | 714 | 14,200 | 714 |
2020-04-30 | 743 | 743 | 717 | 733 | 34,200 | 733 |
2020-04-28 | 741 | 741 | 707 | 717 | 37,300 | 717 |
2020-04-27 | 732 | 741 | 718 | 741 | 31,600 | 741 |
2020-04-24 | 714 | 724 | 703 | 720 | 27,500 | 720 |
2020-04-23 | 685 | 721 | 685 | 721 | 25,900 | 721 |
2020-04-22 | 674 | 692 | 668 | 682 | 29,100 | 682 |
2020-04-21 | 671 | 684 | 666 | 684 | 18,500 | 684 |
2020-04-20 | 671 | 684 | 671 | 681 | 14,900 | 681 |
2020-04-17 | 679 | 711 | 666 | 670 | 28,600 | 670 |
2020-04-16 | 620 | 684 | 620 | 684 | 34,300 | 684 |
2020-04-15 | 660 | 665 | 616 | 627 | 48,700 | 627 |
2020-04-14 | 672 | 672 | 654 | 662 | 28,900 | 662 |
2020-04-13 | 689 | 689 | 667 | 671 | 47,000 | 671 |
2020-04-10 | 673 | 689 | 659 | 685 | 49,200 | 685 |
2020-04-09 | 669 | 676 | 660 | 673 | 46,400 | 673 |
2020-04-08 | 657 | 683 | 657 | 666 | 55,000 | 666 |
2020-04-07 | 663 | 668 | 643 | 666 | 32,700 | 666 |
2020-04-06 | 639 | 662 | 632 | 653 | 60,100 | 653 |
2020-04-03 | 645 | 649 | 620 | 629 | 22,700 | 629 |
2020-04-02 | 651 | 659 | 632 | 642 | 49,300 | 642 |
2020-04-01 | 707 | 714 | 650 | 650 | 60,300 | 650 |
2020-03-31 | 755 | 755 | 698 | 722 | 63,300 | 722 |
2020-03-30 | 763 | 768 | 729 | 740 | 105,200 | 740 |
2020-03-27 | 773 | 807 | 772 | 807 | 138,000 | 807 |
2020-03-26 | 715 | 768 | 696 | 758 | 133,200 | 758 |
2020-03-25 | 658 | 690 | 655 | 690 | 49,000 | 690 |
2020-03-24 | 626 | 638 | 612 | 638 | 35,200 | 638 |
2020-03-23 | 605 | 615 | 565 | 601 | 65,200 | 601 |
2020-03-19 | 577 | 577 | 557 | 566 | 42,500 | 566 |
2020-03-18 | 589 | 589 | 556 | 557 | 46,900 | 557 |
2020-03-17 | 543 | 581 | 532 | 569 | 75,700 | 569 |
2020-03-16 | 551 | 570 | 541 | 547 | 45,000 | 547 |
2020-03-13 | 550 | 570 | 524 | 550 | 113,800 | 550 |
2020-03-12 | 585 | 596 | 564 | 570 | 110,200 | 570 |
2020-03-11 | 584 | 603 | 575 | 575 | 40,000 | 575 |
2020-03-10 | 572 | 594 | 551 | 594 | 51,700 | 594 |
2020-03-09 | 599 | 600 | 578 | 582 | 43,200 | 582 |
2020-03-06 | 622 | 624 | 608 | 608 | 46,800 | 608 |
2020-03-05 | 652 | 652 | 637 | 639 | 39,300 | 639 |
2020-03-04 | 630 | 651 | 629 | 642 | 51,300 | 642 |
2020-03-03 | 688 | 690 | 641 | 641 | 64,200 | 641 |
2020-03-02 | 661 | 697 | 659 | 688 | 45,900 | 688 |
2020-02-28 | 690 | 692 | 659 | 662 | 66,000 | 662 |
2020-02-27 | 708 | 713 | 700 | 700 | 58,800 | 700 |
2020-02-26 | 711 | 724 | 701 | 723 | 50,500 | 723 |
2020-02-25 | 722 | 735 | 710 | 710 | 69,400 | 710 |
2020-02-21 | 750 | 764 | 749 | 761 | 22,200 | 761 |
2020-02-20 | 766 | 770 | 751 | 752 | 34,600 | 752 |
2020-02-19 | 772 | 775 | 764 | 764 | 29,100 | 764 |
2020-02-18 | 786 | 787 | 772 | 774 | 26,800 | 774 |
2020-02-17 | 795 | 795 | 785 | 786 | 16,900 | 786 |
2020-02-14 | 805 | 805 | 796 | 801 | 25,000 | 801 |
2020-02-13 | 811 | 812 | 805 | 808 | 24,900 | 808 |
2020-02-12 | 827 | 827 | 811 | 820 | 38,300 | 820 |
2020-02-10 | 815 | 823 | 807 | 820 | 23,300 | 820 |
2020-02-07 | 835 | 835 | 808 | 816 | 23,400 | 816 |
2020-02-06 | 821 | 833 | 807 | 826 | 57,200 | 826 |
2020-02-05 | 802 | 818 | 797 | 810 | 26,900 | 810 |
2020-02-04 | 793 | 800 | 791 | 797 | 23,500 | 797 |
2020-02-03 | 794 | 802 | 793 | 793 | 22,200 | 793 |
2020-01-31 | 829 | 831 | 808 | 809 | 26,200 | 809 |
2020-01-30 | 818 | 819 | 800 | 815 | 25,200 | 815 |
2020-01-29 | 801 | 819 | 795 | 816 | 24,500 | 816 |
2020-01-28 | 798 | 811 | 788 | 795 | 31,500 | 795 |
2020-01-27 | 819 | 823 | 801 | 803 | 30,100 | 803 |
2020-01-24 | 830 | 831 | 821 | 821 | 21,900 | 821 |
2020-01-23 | 843 | 843 | 825 | 825 | 19,700 | 825 |
2020-01-22 | 856 | 857 | 846 | 852 | 17,200 | 852 |
2020-01-21 | 843 | 855 | 843 | 854 | 16,700 | 854 |
2020-01-20 | 837 | 845 | 836 | 837 | 22,400 | 837 |
2020-01-17 | 840 | 845 | 835 | 838 | 17,000 | 838 |
2020-01-16 | 860 | 860 | 834 | 835 | 16,900 | 835 |
2020-01-15 | 830 | 868 | 824 | 861 | 38,200 | 861 |
2020-01-14 | 862 | 867 | 827 | 827 | 78,800 | 827 |
2020-01-10 | 874 | 874 | 857 | 867 | 30,000 | 867 |
2020-01-09 | 858 | 873 | 855 | 870 | 16,900 | 870 |
2020-01-08 | 865 | 865 | 834 | 837 | 29,400 | 837 |
2020-01-07 | 859 | 880 | 857 | 872 | 27,000 | 872 |
2020-01-06 | 874 | 889 | 846 | 853 | 42,400 | 853 |
分割・併合履歴 : [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株