4097 高圧ガス工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	663	663	640	640	46,200	640
2022-12-29	648	658	647	658	18,200	658
2022-12-28	651	659	649	656	24,400	656
2022-12-27	663	664	650	652	14,100	652
2022-12-26	668	668	658	662	64,100	662
2022-12-23	645	660	645	660	27,400	660
2022-12-22	649	653	648	649	25,000	649
2022-12-21	648	657	646	646	42,800	646
2022-12-20	659	663	648	654	46,400	654
2022-12-19	646	660	646	655	18,600	655
2022-12-16	657	657	645	645	78,800	645
2022-12-15	664	669	664	665	16,200	665
2022-12-14	671	672	663	664	33,800	664
2022-12-13	670	672	668	670	52,200	670
2022-12-12	680	680	669	671	165,500	671
2022-12-09	670	677	669	675	81,600	675
2022-12-08	661	670	661	665	75,400	665
2022-12-07	646	660	646	651	23,300	651
2022-12-06	642	651	641	648	26,700	648
2022-12-05	640	645	640	643	23,000	643
2022-12-02	652	652	637	637	39,500	637
2022-12-01	650	656	650	656	32,900	656
2022-11-30	650	652	647	648	32,800	648
2022-11-29	657	657	648	651	24,600	651
2022-11-28	668	668	657	660	21,700	660
2022-11-25	664	664	657	661	20,800	661
2022-11-24	668	669	660	667	42,500	667
2022-11-22	660	664	656	659	40,000	659
2022-11-21	663	664	658	662	15,100	662
2022-11-18	666	668	656	660	25,500	660
2022-11-17	653	663	652	660	26,000	660
2022-11-16	652	654	650	654	9,800	654
2022-11-15	657	658	652	655	9,100	655
2022-11-14	667	667	646	650	60,700	650
2022-11-11	660	660	651	657	37,700	657
2022-11-10	648	652	645	648	34,800	648
2022-11-09	642	649	640	649	17,300	649
2022-11-08	638	640	633	639	21,000	639
2022-11-07	622	633	622	633	23,000	633
2022-11-04	620	623	616	617	40,800	617
2022-11-02	627	635	621	623	91,800	623
2022-11-01	629	630	621	630	19,700	630
2022-10-31	626	630	621	630	35,100	630
2022-10-28	618	626	611	616	192,400	616
2022-10-27	626	628	621	625	16,200	625
2022-10-26	628	635	625	628	36,200	628
2022-10-25	618	627	618	623	30,700	623
2022-10-24	623	623	613	615	28,100	615
2022-10-21	623	623	617	618	22,800	618
2022-10-20	622	627	618	627	34,400	627
2022-10-19	625	629	622	629	23,400	629
2022-10-18	628	632	622	629	29,500	629
2022-10-17	620	627	619	623	21,400	623
2022-10-14	626	633	620	628	43,900	628
2022-10-13	618	618	613	616	38,200	616
2022-10-12	628	629	619	625	65,300	625
2022-10-11	641	642	628	631	56,800	631
2022-10-07	650	651	631	642	64,600	642
2022-10-06	643	655	643	652	31,800	652
2022-10-05	647	651	640	643	34,300	643
2022-10-04	627	640	627	639	47,800	639
2022-10-03	622	624	614	617	27,900	617
2022-09-30	633	636	623	623	40,100	623
2022-09-29	624	634	624	633	37,300	633
2022-09-28	630	631	614	629	70,000	629
2022-09-27	639	642	630	630	37,300	630
2022-09-26	642	643	637	638	56,600	638
2022-09-22	653	655	649	650	29,100	650
2022-09-21	662	662	651	656	23,800	656
2022-09-20	658	664	658	660	16,900	660
2022-09-16	655	659	651	651	28,800	651
2022-09-15	662	663	659	659	17,400	659
2022-09-14	662	666	656	661	38,100	661
2022-09-13	679	679	668	672	22,900	672
2022-09-12	684	684	673	681	51,800	681
2022-09-09	673	681	671	681	58,800	681
2022-09-08	667	670	664	670	40,500	670
2022-09-07	660	660	652	656	32,500	656
2022-09-06	664	664	655	655	36,500	655
2022-09-05	666	666	657	661	19,700	661
2022-09-02	657	672	655	671	48,800	671
2022-09-01	670	670	657	657	35,800	657
2022-08-31	675	676	670	670	31,600	670
2022-08-30	680	683	673	683	22,200	683
2022-08-29	661	677	659	674	56,100	674
2022-08-26	679	682	669	671	20,700	671
2022-08-25	677	681	675	678	14,700	678
2022-08-24	668	677	663	676	37,800	676
2022-08-23	670	670	661	663	15,800	663
2022-08-22	662	670	658	670	25,800	670
2022-08-19	663	667	662	664	14,100	664
2022-08-18	673	673	660	660	24,900	660
2022-08-17	664	680	664	678	78,600	678
2022-08-16	660	662	651	662	45,600	662
2022-08-15	658	658	651	653	28,200	653
2022-08-12	651	659	648	650	158,000	650
2022-08-10	667	671	662	671	50,300	671
2022-08-09	665	666	662	663	38,700	663
2022-08-08	666	666	656	662	38,500	662
2022-08-05	657	664	656	663	55,900	663
2022-08-04	668	668	656	658	48,000	658
2022-08-03	676	676	664	667	32,400	667
2022-08-02	691	691	670	672	63,700	672
2022-08-01	689	690	686	689	40,300	689
2022-07-29	687	688	680	682	45,400	682
2022-07-28	689	689	680	682	56,900	682
2022-07-27	685	690	684	689	19,100	689
2022-07-26	690	693	685	689	49,400	689
2022-07-25	697	697	684	689	46,800	689
2022-07-22	682	697	682	697	37,600	697
2022-07-21	673	683	671	679	31,700	679
2022-07-20	670	675	670	675	34,700	675
2022-07-19	661	668	661	665	28,200	665
2022-07-15	661	665	656	658	24,000	658
2022-07-14	656	663	651	659	34,700	659
2022-07-13	661	666	658	658	34,900	658
2022-07-12	684	684	658	661	181,200	661
2022-07-11	673	689	673	688	88,000	688
2022-07-08	663	677	663	666	97,300	666
2022-07-07	662	663	653	659	44,400	659
2022-07-06	654	663	654	659	39,400	659
2022-07-05	654	660	654	658	47,500	658
2022-07-04	658	659	650	652	30,200	652
2022-07-01	660	666	654	657	76,300	657
2022-06-30	661	664	654	660	61,300	660
2022-06-29	656	663	654	656	82,500	656
2022-06-28	659	663	657	659	24,300	659
2022-06-27	667	667	658	664	81,900	664
2022-06-24	651	656	650	655	32,000	655
2022-06-23	652	655	648	648	26,200	648
2022-06-22	655	655	645	650	25,700	650
2022-06-21	642	655	642	654	28,500	654
2022-06-20	646	646	638	640	45,500	640
2022-06-17	646	652	643	643	122,900	643
2022-06-16	657	657	649	650	23,000	650
2022-06-15	645	653	645	648	41,500	648
2022-06-14	642	651	642	645	27,800	645
2022-06-13	651	656	649	651	63,100	651
2022-06-10	655	669	653	665	63,800	665
2022-06-09	674	674	658	660	45,400	660
2022-06-08	656	671	656	671	38,100	671
2022-06-07	658	661	650	650	21,500	650
2022-06-06	651	657	649	653	19,400	653
2022-06-03	661	663	655	659	22,600	659
2022-06-02	655	655	644	651	21,400	651
2022-06-01	653	660	653	658	23,000	658
2022-05-31	649	655	646	654	23,400	654
2022-05-30	653	657	646	646	98,300	646
2022-05-27	641	647	638	647	49,800	647
2022-05-26	630	637	627	631	56,500	631
2022-05-25	627	633	627	628	59,000	628
2022-05-24	638	639	629	629	22,200	629
2022-05-23	650	650	636	642	31,500	642
2022-05-20	628	641	624	641	32,800	641
2022-05-19	628	637	622	630	97,000	630
2022-05-18	640	641	639	641	5,200	641
2022-05-17	634	639	631	639	30,200	639
2022-05-16	669	669	633	634	34,900	634
2022-05-13	635	669	635	669	38,200	669
2022-05-12	647	651	636	638	73,100	638
2022-05-11	646	652	640	652	33,600	652
2022-05-10	655	655	645	649	18,900	649
2022-05-09	654	662	652	655	21,300	655
2022-05-06	662	667	659	663	19,900	663
2022-05-02	652	663	650	662	46,700	662
2022-04-28	620	654	620	654	67,400	654
2022-04-27	623	629	610	610	110,200	610
2022-04-26	629	638	629	630	51,300	630
2022-04-25	640	642	623	624	66,500	624
2022-04-22	646	646	640	645	30,500	645
2022-04-21	650	658	650	655	39,600	655
2022-04-20	653	653	645	651	36,500	651
2022-04-19	638	649	638	643	18,600	643
2022-04-18	636	638	628	634	32,200	634
2022-04-15	648	648	640	642	19,100	642
2022-04-14	645	650	644	650	19,700	650
2022-04-13	641	654	640	645	58,200	645
2022-04-12	649	650	637	640	79,400	640
2022-04-11	660	660	645	655	61,200	655
2022-04-08	668	670	654	658	90,500	658
2022-04-07	652	664	652	661	35,400	661
2022-04-06	668	668	655	658	34,100	658
2022-04-05	678	678	667	671	28,300	671
2022-04-04	679	684	667	672	54,700	672
2022-04-01	665	672	662	672	47,400	672
2022-03-31	673	679	661	661	56,600	661
2022-03-30	688	688	670	683	44,300	683
2022-03-29	682	692	677	692	49,000	692
2022-03-28	683	683	673	682	29,600	682
2022-03-25	683	687	675	683	28,600	683
2022-03-24	685	685	672	679	51,200	679
2022-03-23	674	694	670	691	57,200	691
2022-03-22	683	683	663	666	66,100	666
2022-03-18	679	679	670	674	62,800	674
2022-03-17	678	683	667	683	52,900	683
2022-03-16	669	670	662	668	42,000	668
2022-03-15	671	673	659	669	51,000	669
2022-03-14	673	679	666	666	69,700	666
2022-03-11	664	677	657	666	72,400	666
2022-03-10	670	679	666	674	57,900	674
2022-03-09	655	664	642	648	47,900	648
2022-03-08	647	654	639	651	45,500	651
2022-03-07	669	670	651	654	29,200	654
2022-03-04	678	689	672	678	33,200	678
2022-03-03	683	690	673	678	58,400	678
2022-03-02	693	695	667	667	66,200	667
2022-03-01	710	710	696	702	37,100	702
2022-02-28	687	705	685	704	55,900	704
2022-02-25	696	696	685	693	22,700	693
2022-02-24	687	699	682	699	21,900	699
2022-02-22	689	691	683	686	12,800	686
2022-02-21	694	694	684	689	19,300	689
2022-02-18	690	708	686	699	59,600	699
2022-02-17	731	731	703	703	36,500	703
2022-02-16	741	748	733	733	29,900	733
2022-02-15	750	755	731	738	42,300	738
2022-02-14	752	760	740	747	69,800	747
2022-02-10	773	773	758	765	37,500	765
2022-02-09	761	761	752	758	23,800	758
2022-02-08	748	764	746	750	26,100	750
2022-02-07	753	760	748	748	14,700	748
2022-02-04	755	766	753	758	22,900	758
2022-02-03	758	765	755	755	17,400	755
2022-02-02	739	758	739	757	39,600	757
2022-02-01	744	750	734	736	10,200	736
2022-01-31	747	747	737	747	21,500	747
2022-01-28	735	750	734	750	23,800	750
2022-01-27	761	766	718	720	43,600	720
2022-01-26	770	777	749	749	32,300	749
2022-01-25	752	759	749	758	16,200	758
2022-01-24	737	757	735	757	15,100	757
2022-01-21	722	735	715	734	31,400	734
2022-01-20	737	746	724	724	20,300	724
2022-01-19	756	761	732	737	46,800	737
2022-01-18	773	776	760	760	14,600	760
2022-01-17	775	785	767	767	16,900	767
2022-01-14	775	781	768	779	29,700	779
2022-01-13	780	787	776	780	15,900	780
2022-01-12	780	785	774	781	46,400	781
2022-01-11	778	785	772	782	26,800	782
2022-01-07	785	791	777	777	32,600	777
2022-01-06	791	792	777	777	20,700	777
2022-01-05	799	799	786	796	27,500	796
2022-01-04	789	799	785	798	23,800	798

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