4097 高圧ガス工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	789	797	785	789	17,400	789
2021-12-29	785	797	783	794	31,700	794
2021-12-28	774	785	764	785	24,000	785
2021-12-27	783	783	758	763	67,200	763
2021-12-24	769	786	768	782	24,300	782
2021-12-23	767	781	766	766	25,500	766
2021-12-22	770	771	757	765	24,500	765
2021-12-21	770	774	760	765	12,000	765
2021-12-20	774	774	754	756	29,100	756
2021-12-17	800	800	779	784	24,300	784
2021-12-16	795	799	790	797	20,500	797
2021-12-15	775	795	775	788	17,300	788
2021-12-14	783	788	775	782	20,800	782
2021-12-13	813	815	777	782	121,800	782
2021-12-10	793	804	787	803	87,400	803
2021-12-09	794	794	787	793	26,500	793
2021-12-08	784	790	781	788	27,100	788
2021-12-07	762	788	762	788	34,500	788
2021-12-06	759	770	755	758	34,900	758
2021-12-03	754	759	747	759	25,500	759
2021-12-02	740	760	740	750	55,200	750
2021-12-01	736	754	736	740	35,100	740
2021-11-30	750	758	732	736	83,800	736
2021-11-29	738	745	731	737	53,500	737
2021-11-26	766	766	741	741	28,600	741
2021-11-25	755	764	755	764	12,300	764
2021-11-24	764	764	753	755	19,800	755
2021-11-22	754	766	751	765	9,500	765
2021-11-19	751	762	744	760	27,200	760
2021-11-18	754	762	751	754	20,200	754
2021-11-17	763	763	751	754	23,700	754
2021-11-16	760	765	757	763	20,300	763
2021-11-15	777	777	753	756	26,800	756
2021-11-12	764	777	764	777	57,100	777
2021-11-11	763	766	760	766	23,900	766
2021-11-10	762	768	760	761	21,200	761
2021-11-09	765	769	756	756	19,000	756
2021-11-08	764	773	763	765	29,400	765
2021-11-05	788	788	756	760	36,200	760
2021-11-04	768	809	759	809	87,300	809
2021-11-02	781	781	757	757	17,800	757
2021-11-01	773	787	768	787	36,200	787
2021-10-29	761	767	757	767	21,800	767
2021-10-28	761	770	758	762	42,600	762
2021-10-27	762	770	762	765	14,800	765
2021-10-26	764	765	759	762	17,700	762
2021-10-25	757	763	756	760	17,400	760
2021-10-22	751	764	750	762	25,000	762
2021-10-21	763	767	749	760	53,800	760
2021-10-20	774	774	756	763	22,600	763
2021-10-19	759	773	758	773	30,400	773
2021-10-18	767	769	753	765	24,400	765
2021-10-15	760	762	758	760	15,500	760
2021-10-14	751	759	747	758	22,000	758
2021-10-13	763	763	742	752	37,800	752
2021-10-12	766	768	755	763	54,400	763
2021-10-11	760	776	760	776	34,600	776
2021-10-08	777	777	753	760	47,300	760
2021-10-07	752	767	752	762	40,900	762
2021-10-06	742	760	742	747	62,200	747
2021-10-05	747	755	743	743	61,200	743
2021-10-04	760	764	750	752	49,900	752
2021-10-01	758	760	751	754	49,800	754
2021-09-30	773	775	764	764	37,800	764
2021-09-29	765	768	753	768	58,300	768
2021-09-28	790	790	776	786	45,700	786
2021-09-27	803	803	789	790	38,900	790
2021-09-24	806	807	790	803	63,700	803
2021-09-22	797	797	771	791	74,800	791
2021-09-21	811	825	800	802	170,400	802
2021-09-17	788	800	780	800	79,200	800
2021-09-16	781	788	774	788	46,000	788
2021-09-15	785	785	775	781	36,000	781
2021-09-14	784	797	777	797	80,100	797
2021-09-13	779	784	771	784	58,300	784
2021-09-10	766	785	763	785	85,600	785
2021-09-09	765	771	762	770	40,800	770
2021-09-08	756	767	750	765	51,600	765
2021-09-07	755	755	744	749	79,800	749
2021-09-06	760	763	751	751	38,300	751
2021-09-03	750	770	748	764	72,200	764
2021-09-02	754	756	742	745	60,500	745
2021-09-01	748	756	741	756	52,100	756
2021-08-31	760	762	747	747	59,600	747
2021-08-30	763	778	761	765	61,000	765
2021-08-27	746	761	738	761	74,600	761
2021-08-26	810	819	752	755	210,900	755
2021-08-25	763	792	761	789	149,400	789
2021-08-24	765	768	758	763	61,200	763
2021-08-23	751	763	751	759	101,300	759
2021-08-20	738	751	735	742	109,800	742
2021-08-19	728	746	728	733	48,400	733
2021-08-18	735	743	729	730	114,600	730
2021-08-17	725	738	719	726	69,000	726
2021-08-16	725	730	712	720	73,600	720
2021-08-13	726	727	711	712	33,700	712
2021-08-12	729	743	715	725	162,300	725
2021-08-11	699	713	695	700	83,900	700
2021-08-10	690	696	684	689	49,900	689
2021-08-06	680	683	676	683	21,300	683
2021-08-05	670	678	666	677	73,900	677
2021-08-04	675	675	668	673	43,200	673
2021-08-03	673	680	673	675	17,400	675
2021-08-02	684	684	673	677	69,900	677
2021-07-30	675	675	666	666	31,000	666
2021-07-29	668	675	663	675	25,700	675
2021-07-28	668	669	665	665	21,200	665
2021-07-27	669	674	664	674	25,300	674
2021-07-26	673	673	662	668	35,200	668
2021-07-21	657	664	656	662	26,400	662
2021-07-20	646	656	646	651	45,500	651
2021-07-19	657	657	650	650	32,200	650
2021-07-16	663	669	660	660	32,100	660
2021-07-15	670	679	663	663	47,900	663
2021-07-14	680	685	662	662	79,600	662
2021-07-13	683	690	676	687	63,100	687
2021-07-12	674	681	665	676	184,900	676
2021-07-09	651	664	647	664	94,300	664
2021-07-08	659	662	654	654	60,300	654
2021-07-07	656	656	648	652	31,900	652
2021-07-06	651	661	651	658	29,300	658
2021-07-05	657	659	651	651	24,000	651
2021-07-02	654	661	654	657	22,400	657
2021-07-01	652	656	650	652	41,200	652
2021-06-30	659	660	650	652	71,700	652
2021-06-29	652	655	647	653	56,400	653
2021-06-28	662	662	656	659	69,600	659
2021-06-25	654	659	652	658	91,200	658
2021-06-24	640	647	638	645	36,200	645
2021-06-23	645	646	641	644	19,900	644
2021-06-22	640	646	638	644	41,200	644
2021-06-21	641	641	626	626	107,700	626
2021-06-18	652	652	645	645	45,500	645
2021-06-17	655	655	645	648	38,100	648
2021-06-16	649	657	649	656	48,500	656
2021-06-15	648	652	643	652	39,800	652
2021-06-14	652	652	643	646	70,700	646
2021-06-11	652	654	645	651	67,600	651
2021-06-10	644	650	639	647	44,700	647
2021-06-09	647	649	644	644	33,100	644
2021-06-08	642	646	641	644	40,900	644
2021-06-07	642	646	641	642	52,000	642
2021-06-04	644	650	637	639	86,100	639
2021-06-03	643	647	638	644	69,300	644
2021-06-02	656	656	642	643	128,600	643
2021-06-01	661	661	651	654	48,400	654
2021-05-31	676	676	656	657	71,000	657
2021-05-28	656	679	652	679	128,800	679
2021-05-27	647	658	640	647	695,700	647
2021-05-26	648	654	638	652	164,000	652
2021-05-25	652	658	645	653	179,600	653
2021-05-24	645	657	638	652	150,600	652
2021-05-21	651	658	647	652	84,400	652
2021-05-20	651	659	651	651	64,900	651
2021-05-19	663	668	654	654	107,600	654
2021-05-18	664	670	660	664	65,800	664
2021-05-17	670	674	662	662	87,800	662
2021-05-14	671	678	664	670	72,600	670
2021-05-13	665	687	665	677	79,200	677
2021-05-12	689	697	668	669	205,500	669
2021-05-11	733	733	715	717	42,700	717
2021-05-10	721	733	718	733	33,100	733
2021-05-07	702	716	702	708	32,200	708
2021-05-06	693	706	693	694	44,200	694
2021-04-30	701	704	690	690	53,300	690
2021-04-28	705	707	700	700	40,000	700
2021-04-27	710	713	706	706	31,500	706
2021-04-26	713	717	707	708	47,600	708
2021-04-23	717	721	713	719	17,500	719
2021-04-22	710	723	710	722	15,200	722
2021-04-21	724	724	708	708	51,800	708
2021-04-20	730	731	723	723	35,500	723
2021-04-19	734	737	731	732	13,800	732
2021-04-16	732	734	730	730	12,400	730
2021-04-15	728	736	728	732	10,000	732
2021-04-14	731	731	724	730	47,800	730
2021-04-13	746	746	730	730	74,400	730
2021-04-12	746	751	743	749	47,900	749
2021-04-09	743	745	735	742	36,300	742
2021-04-08	749	749	732	732	47,100	732
2021-04-07	734	749	734	749	33,000	749
2021-04-06	757	757	733	734	47,000	734
2021-04-05	749	762	747	762	45,800	762
2021-04-02	743	743	736	743	8,800	743
2021-04-01	732	748	732	736	36,700	736
2021-03-31	750	756	735	735	60,500	735
2021-03-30	771	771	751	760	69,600	760
2021-03-29	775	776	760	776	78,800	776
2021-03-26	764	772	752	765	48,300	765
2021-03-25	752	759	746	759	50,100	759
2021-03-24	760	761	736	740	32,800	740
2021-03-23	773	778	762	762	35,200	762
2021-03-22	773	773	760	770	42,900	770
2021-03-19	770	775	760	773	76,000	773
2021-03-18	774	774	765	768	54,500	768
2021-03-17	770	775	760	775	39,900	775
2021-03-16	760	774	755	773	54,900	773
2021-03-15	738	762	738	762	78,400	762
2021-03-12	732	736	726	736	97,500	736
2021-03-11	745	748	738	747	55,800	747
2021-03-10	746	746	737	740	49,400	740
2021-03-09	743	749	726	742	69,000	742
2021-03-08	735	735	721	731	48,300	731
2021-03-05	718	724	707	722	72,000	722
2021-03-04	712	719	707	719	62,500	719
2021-03-03	724	724	712	718	50,400	718
2021-03-02	726	726	710	723	61,900	723
2021-03-01	716	723	711	721	45,300	721
2021-02-26	729	729	710	714	82,300	714
2021-02-25	734	737	726	733	53,900	733
2021-02-24	737	737	725	727	48,600	727
2021-02-22	739	742	732	739	44,200	739
2021-02-19	747	747	732	735	30,800	735
2021-02-18	759	762	739	744	45,700	744
2021-02-17	768	770	758	760	29,200	760
2021-02-16	767	774	762	769	39,600	769
2021-02-15	765	777	758	774	55,900	774
2021-02-12	772	772	747	755	75,400	755
2021-02-10	770	772	758	768	54,400	768
2021-02-09	759	770	755	769	41,100	769
2021-02-08	756	756	745	752	72,000	752
2021-02-05	758	758	745	756	47,400	756
2021-02-04	752	765	743	757	58,500	757
2021-02-03	752	758	748	753	67,900	753
2021-02-02	735	753	731	753	58,900	753
2021-02-01	746	750	729	730	101,800	730
2021-01-29	767	767	749	750	89,900	750
2021-01-28	773	777	761	767	85,500	767
2021-01-27	782	782	774	777	39,600	777
2021-01-26	783	788	774	778	43,300	778
2021-01-25	786	794	784	788	28,300	788
2021-01-22	785	793	783	783	30,600	783
2021-01-21	790	794	785	792	38,700	792
2021-01-20	792	793	784	786	41,800	786
2021-01-19	804	804	788	789	18,600	789
2021-01-18	795	804	786	799	36,800	799
2021-01-15	819	819	796	802	24,900	802
2021-01-14	816	820	812	820	27,000	820
2021-01-13	811	820	809	816	30,300	816
2021-01-12	831	831	808	815	47,600	815
2021-01-08	828	839	816	839	55,500	839
2021-01-07	822	837	818	823	40,700	823
2021-01-06	813	815	804	807	16,200	807
2021-01-05	792	812	792	812	28,900	812
2021-01-04	795	795	776	792	44,400	792

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