4097 高圧ガス工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 829 | 830 | 817 | 817 | 18,500 | 817 |
| 2024-12-27 | 814 | 826 | 813 | 826 | 31,600 | 826 |
| 2024-12-26 | 813 | 813 | 806 | 813 | 74,300 | 813 |
| 2024-12-25 | 788 | 811 | 786 | 811 | 35,000 | 811 |
| 2024-12-24 | 784 | 791 | 783 | 786 | 28,700 | 786 |
| 2024-12-23 | 782 | 794 | 782 | 789 | 25,500 | 789 |
| 2024-12-20 | 799 | 803 | 771 | 771 | 61,600 | 771 |
| 2024-12-19 | 781 | 796 | 781 | 794 | 14,400 | 794 |
| 2024-12-18 | 791 | 797 | 786 | 789 | 15,700 | 789 |
| 2024-12-17 | 791 | 802 | 791 | 800 | 23,400 | 800 |
| 2024-12-16 | 798 | 804 | 795 | 796 | 27,200 | 796 |
| 2024-12-13 | 795 | 802 | 787 | 789 | 59,900 | 789 |
| 2024-12-12 | 820 | 820 | 809 | 810 | 163,700 | 810 |
| 2024-12-11 | 835 | 836 | 821 | 828 | 84,800 | 828 |
| 2024-12-10 | 828 | 840 | 824 | 836 | 34,400 | 836 |
| 2024-12-09 | 823 | 830 | 816 | 820 | 25,500 | 820 |
| 2024-12-06 | 807 | 822 | 804 | 822 | 17,200 | 822 |
| 2024-12-05 | 796 | 812 | 796 | 807 | 17,800 | 807 |
| 2024-12-04 | 809 | 809 | 794 | 795 | 21,600 | 795 |
| 2024-12-03 | 797 | 828 | 797 | 813 | 32,200 | 813 |
| 2024-12-02 | 795 | 800 | 785 | 796 | 11,800 | 796 |
| 2024-11-29 | 800 | 800 | 786 | 786 | 18,300 | 786 |
| 2024-11-28 | 795 | 799 | 791 | 799 | 14,200 | 799 |
| 2024-11-27 | 800 | 800 | 786 | 790 | 17,800 | 790 |
| 2024-11-26 | 809 | 815 | 793 | 796 | 30,200 | 796 |
| 2024-11-25 | 827 | 832 | 805 | 810 | 28,900 | 810 |
| 2024-11-22 | 800 | 824 | 800 | 824 | 15,700 | 824 |
| 2024-11-21 | 807 | 810 | 797 | 800 | 21,600 | 800 |
| 2024-11-20 | 829 | 829 | 802 | 802 | 12,600 | 802 |
| 2024-11-19 | 824 | 829 | 821 | 825 | 7,200 | 825 |
| 2024-11-18 | 832 | 840 | 824 | 825 | 13,200 | 825 |
| 2024-11-15 | 839 | 849 | 836 | 836 | 11,100 | 836 |
| 2024-11-14 | 868 | 870 | 837 | 837 | 19,600 | 837 |
| 2024-11-13 | 934 | 934 | 882 | 886 | 29,900 | 886 |
| 2024-11-12 | 949 | 949 | 912 | 916 | 39,800 | 916 |
| 2024-11-11 | 934 | 934 | 925 | 928 | 14,000 | 928 |
| 2024-11-08 | 935 | 950 | 918 | 926 | 36,600 | 926 |
| 2024-11-07 | 909 | 921 | 905 | 921 | 12,600 | 921 |
| 2024-11-06 | 898 | 915 | 895 | 902 | 10,000 | 902 |
| 2024-11-05 | 902 | 905 | 885 | 900 | 8,200 | 900 |
| 2024-11-01 | 909 | 909 | 891 | 894 | 14,600 | 894 |
| 2024-10-31 | 908 | 923 | 908 | 915 | 33,500 | 915 |
| 2024-10-30 | 907 | 911 | 892 | 904 | 79,900 | 904 |
| 2024-10-29 | 895 | 915 | 895 | 903 | 29,000 | 903 |
| 2024-10-28 | 888 | 894 | 888 | 894 | 25,000 | 894 |
| 2024-10-25 | 893 | 893 | 877 | 881 | 19,500 | 881 |
| 2024-10-24 | 879 | 893 | 879 | 893 | 25,800 | 893 |
| 2024-10-23 | 882 | 890 | 880 | 886 | 18,400 | 886 |
| 2024-10-22 | 879 | 883 | 876 | 882 | 14,600 | 882 |
| 2024-10-21 | 880 | 884 | 875 | 880 | 6,200 | 880 |
| 2024-10-18 | 888 | 888 | 877 | 880 | 11,900 | 880 |
| 2024-10-17 | 889 | 889 | 878 | 880 | 14,100 | 880 |
| 2024-10-16 | 881 | 889 | 877 | 877 | 15,800 | 877 |
| 2024-10-15 | 896 | 906 | 889 | 889 | 46,800 | 889 |
| 2024-10-11 | 885 | 895 | 885 | 891 | 29,900 | 891 |
| 2024-10-10 | 879 | 880 | 869 | 880 | 13,300 | 880 |
| 2024-10-09 | 870 | 879 | 868 | 869 | 12,900 | 869 |
| 2024-10-08 | 884 | 887 | 869 | 869 | 10,800 | 869 |
| 2024-10-07 | 881 | 899 | 877 | 892 | 33,300 | 892 |
| 2024-10-04 | 879 | 881 | 863 | 876 | 23,500 | 876 |
| 2024-10-03 | 877 | 881 | 868 | 871 | 20,700 | 871 |
| 2024-10-02 | 857 | 872 | 856 | 862 | 26,100 | 862 |
| 2024-10-01 | 866 | 871 | 858 | 870 | 17,300 | 870 |
| 2024-09-30 | 880 | 883 | 860 | 867 | 39,800 | 867 |
| 2024-09-27 | 913 | 915 | 897 | 904 | 37,600 | 904 |
| 2024-09-26 | 895 | 917 | 884 | 915 | 66,600 | 915 |
| 2024-09-25 | 890 | 890 | 876 | 883 | 21,000 | 883 |
| 2024-09-24 | 900 | 900 | 880 | 884 | 19,800 | 884 |
| 2024-09-20 | 900 | 908 | 892 | 893 | 44,400 | 893 |
| 2024-09-19 | 890 | 893 | 872 | 888 | 18,500 | 888 |
| 2024-09-18 | 894 | 894 | 868 | 882 | 19,200 | 882 |
| 2024-09-17 | 879 | 884 | 871 | 880 | 20,900 | 880 |
| 2024-09-13 | 879 | 879 | 868 | 871 | 38,100 | 871 |
| 2024-09-12 | 888 | 895 | 870 | 886 | 57,000 | 886 |
| 2024-09-11 | 883 | 887 | 871 | 877 | 40,100 | 877 |
| 2024-09-10 | 882 | 886 | 878 | 884 | 21,000 | 884 |
| 2024-09-09 | 861 | 882 | 859 | 872 | 20,600 | 872 |
| 2024-09-06 | 878 | 886 | 874 | 881 | 25,200 | 881 |
| 2024-09-05 | 880 | 894 | 867 | 870 | 54,200 | 870 |
| 2024-09-04 | 878 | 890 | 876 | 881 | 22,600 | 881 |
| 2024-09-03 | 897 | 905 | 891 | 901 | 7,200 | 901 |
| 2024-09-02 | 898 | 900 | 881 | 890 | 13,900 | 890 |
| 2024-08-30 | 899 | 904 | 892 | 900 | 15,800 | 900 |
| 2024-08-29 | 896 | 897 | 882 | 894 | 17,400 | 894 |
| 2024-08-28 | 913 | 913 | 890 | 897 | 16,700 | 897 |
| 2024-08-27 | 919 | 924 | 911 | 917 | 29,000 | 917 |
| 2024-08-26 | 930 | 930 | 909 | 919 | 27,100 | 919 |
| 2024-08-23 | 918 | 933 | 913 | 923 | 35,800 | 923 |
| 2024-08-22 | 916 | 918 | 908 | 918 | 19,300 | 918 |
| 2024-08-21 | 900 | 920 | 900 | 917 | 23,700 | 917 |
| 2024-08-20 | 898 | 915 | 898 | 910 | 22,100 | 910 |
| 2024-08-19 | 907 | 913 | 898 | 898 | 29,600 | 898 |
| 2024-08-16 | 897 | 910 | 884 | 910 | 31,500 | 910 |
| 2024-08-15 | 878 | 879 | 868 | 873 | 24,500 | 873 |
| 2024-08-14 | 886 | 889 | 867 | 877 | 24,400 | 877 |
| 2024-08-13 | 899 | 899 | 867 | 891 | 60,600 | 891 |
| 2024-08-09 | 842 | 873 | 835 | 854 | 72,500 | 854 |
| 2024-08-08 | 829 | 833 | 799 | 812 | 48,800 | 812 |
| 2024-08-07 | 800 | 845 | 785 | 825 | 28,500 | 825 |
| 2024-08-06 | 799 | 844 | 793 | 821 | 77,400 | 821 |
| 2024-08-05 | 801 | 816 | 735 | 757 | 52,400 | 757 |
| 2024-08-02 | 916 | 916 | 856 | 856 | 53,700 | 856 |
| 2024-08-01 | 959 | 959 | 934 | 943 | 42,800 | 943 |
| 2024-07-31 | 940 | 963 | 940 | 963 | 47,600 | 963 |
| 2024-07-30 | 940 | 946 | 931 | 941 | 60,000 | 941 |
| 2024-07-29 | 930 | 941 | 928 | 940 | 32,600 | 940 |
| 2024-07-26 | 919 | 922 | 913 | 916 | 54,700 | 916 |
| 2024-07-25 | 917 | 921 | 909 | 914 | 51,500 | 914 |
| 2024-07-24 | 924 | 931 | 919 | 921 | 35,400 | 921 |
| 2024-07-23 | 924 | 935 | 923 | 925 | 28,200 | 925 |
| 2024-07-22 | 926 | 929 | 918 | 920 | 29,500 | 920 |
| 2024-07-19 | 928 | 937 | 928 | 929 | 19,100 | 929 |
| 2024-07-18 | 935 | 941 | 930 | 930 | 25,200 | 930 |
| 2024-07-17 | 938 | 950 | 936 | 937 | 20,300 | 937 |
| 2024-07-16 | 956 | 956 | 936 | 936 | 45,800 | 936 |
| 2024-07-12 | 956 | 964 | 950 | 955 | 239,900 | 955 |
| 2024-07-11 | 991 | 1,008 | 983 | 1,008 | 88,900 | 1,008 |
| 2024-07-10 | 991 | 991 | 980 | 987 | 47,500 | 987 |
| 2024-07-09 | 965 | 992 | 964 | 984 | 40,600 | 984 |
| 2024-07-08 | 983 | 985 | 964 | 965 | 27,500 | 965 |
| 2024-07-05 | 987 | 993 | 978 | 978 | 29,600 | 978 |
| 2024-07-04 | 951 | 972 | 951 | 972 | 19,600 | 972 |
| 2024-07-03 | 946 | 960 | 946 | 951 | 16,700 | 951 |
| 2024-07-02 | 966 | 969 | 949 | 950 | 28,500 | 950 |
| 2024-07-01 | 981 | 987 | 964 | 970 | 23,700 | 970 |
| 2024-06-28 | 986 | 986 | 970 | 979 | 26,300 | 979 |
| 2024-06-27 | 970 | 981 | 962 | 979 | 63,100 | 979 |
| 2024-06-26 | 964 | 974 | 942 | 974 | 74,100 | 974 |
| 2024-06-25 | 968 | 978 | 962 | 978 | 51,200 | 978 |
| 2024-06-24 | 946 | 965 | 946 | 962 | 34,300 | 962 |
| 2024-06-21 | 958 | 959 | 940 | 943 | 36,000 | 943 |
| 2024-06-20 | 954 | 958 | 944 | 954 | 15,600 | 954 |
| 2024-06-19 | 944 | 958 | 943 | 954 | 12,600 | 954 |
| 2024-06-18 | 942 | 950 | 936 | 942 | 12,500 | 942 |
| 2024-06-17 | 956 | 956 | 930 | 940 | 19,400 | 940 |
| 2024-06-14 | 908 | 956 | 901 | 942 | 44,800 | 942 |
| 2024-06-13 | 953 | 955 | 922 | 922 | 33,800 | 922 |
| 2024-06-12 | 960 | 969 | 951 | 954 | 46,900 | 954 |
| 2024-06-11 | 960 | 976 | 954 | 975 | 42,200 | 975 |
| 2024-06-10 | 938 | 958 | 938 | 958 | 60,300 | 958 |
| 2024-06-07 | 928 | 932 | 923 | 928 | 30,100 | 928 |
| 2024-06-06 | 925 | 928 | 920 | 924 | 25,700 | 924 |
| 2024-06-05 | 917 | 920 | 914 | 916 | 18,200 | 916 |
| 2024-06-04 | 929 | 929 | 915 | 928 | 15,300 | 928 |
| 2024-06-03 | 923 | 939 | 923 | 930 | 21,900 | 930 |
| 2024-05-31 | 908 | 920 | 908 | 920 | 30,300 | 920 |
| 2024-05-30 | 882 | 899 | 876 | 896 | 25,900 | 896 |
| 2024-05-29 | 903 | 909 | 889 | 890 | 9,900 | 890 |
| 2024-05-28 | 900 | 911 | 900 | 901 | 15,100 | 901 |
| 2024-05-27 | 905 | 906 | 887 | 900 | 14,800 | 900 |
| 2024-05-24 | 894 | 906 | 892 | 900 | 16,000 | 900 |
| 2024-05-23 | 893 | 905 | 888 | 902 | 20,600 | 902 |
| 2024-05-22 | 894 | 902 | 890 | 895 | 21,500 | 895 |
| 2024-05-21 | 912 | 919 | 892 | 894 | 29,000 | 894 |
| 2024-05-20 | 910 | 925 | 907 | 922 | 19,800 | 922 |
| 2024-05-17 | 912 | 921 | 892 | 914 | 40,600 | 914 |
| 2024-05-16 | 908 | 926 | 896 | 909 | 137,900 | 909 |
| 2024-05-15 | 900 | 900 | 883 | 890 | 26,800 | 890 |
| 2024-05-14 | 900 | 911 | 890 | 895 | 46,100 | 895 |
| 2024-05-13 | 900 | 913 | 898 | 907 | 55,500 | 907 |
| 2024-05-10 | 888 | 894 | 883 | 893 | 27,800 | 893 |
| 2024-05-09 | 880 | 888 | 878 | 883 | 19,900 | 883 |
| 2024-05-08 | 875 | 885 | 855 | 872 | 64,300 | 872 |
| 2024-05-07 | 875 | 883 | 871 | 878 | 21,800 | 878 |
| 2024-05-02 | 864 | 873 | 864 | 869 | 12,800 | 869 |
| 2024-05-01 | 866 | 866 | 862 | 866 | 7,300 | 866 |
| 2024-04-30 | 870 | 871 | 854 | 868 | 25,700 | 868 |
| 2024-04-26 | 857 | 859 | 842 | 859 | 32,900 | 859 |
| 2024-04-25 | 854 | 858 | 851 | 851 | 17,400 | 851 |
| 2024-04-24 | 853 | 862 | 851 | 856 | 22,000 | 856 |
| 2024-04-23 | 859 | 860 | 851 | 852 | 14,300 | 852 |
| 2024-04-22 | 849 | 856 | 847 | 856 | 23,500 | 856 |
| 2024-04-19 | 852 | 853 | 829 | 840 | 41,000 | 840 |
| 2024-04-18 | 860 | 863 | 852 | 857 | 21,100 | 857 |
| 2024-04-17 | 858 | 859 | 844 | 847 | 26,900 | 847 |
| 2024-04-16 | 875 | 877 | 857 | 859 | 37,000 | 859 |
| 2024-04-15 | 881 | 889 | 873 | 885 | 18,900 | 885 |
| 2024-04-12 | 887 | 890 | 878 | 888 | 65,400 | 888 |
| 2024-04-11 | 876 | 888 | 871 | 887 | 22,300 | 887 |
| 2024-04-10 | 885 | 888 | 880 | 880 | 26,800 | 880 |
| 2024-04-09 | 871 | 882 | 869 | 882 | 22,800 | 882 |
| 2024-04-08 | 865 | 874 | 862 | 871 | 25,300 | 871 |
| 2024-04-05 | 848 | 863 | 838 | 859 | 51,700 | 859 |
| 2024-04-04 | 860 | 870 | 855 | 860 | 35,400 | 860 |
| 2024-04-03 | 849 | 870 | 837 | 860 | 34,200 | 860 |
| 2024-04-02 | 872 | 873 | 849 | 853 | 44,100 | 853 |
| 2024-04-01 | 889 | 889 | 872 | 873 | 35,300 | 873 |
| 2024-03-29 | 894 | 899 | 884 | 892 | 32,900 | 892 |
| 2024-03-28 | 925 | 925 | 886 | 896 | 62,900 | 896 |
| 2024-03-27 | 919 | 931 | 919 | 925 | 62,100 | 925 |
| 2024-03-26 | 902 | 911 | 897 | 911 | 23,700 | 911 |
| 2024-03-25 | 930 | 933 | 904 | 909 | 63,400 | 909 |
| 2024-03-22 | 919 | 922 | 912 | 921 | 29,000 | 921 |
| 2024-03-21 | 928 | 928 | 917 | 917 | 26,400 | 917 |
| 2024-03-19 | 906 | 913 | 891 | 913 | 25,600 | 913 |
| 2024-03-18 | 915 | 915 | 904 | 906 | 24,200 | 906 |
| 2024-03-15 | 893 | 918 | 888 | 914 | 54,200 | 914 |
| 2024-03-14 | 901 | 901 | 884 | 891 | 35,000 | 891 |
| 2024-03-13 | 895 | 914 | 893 | 901 | 39,200 | 901 |
| 2024-03-12 | 888 | 901 | 876 | 897 | 56,800 | 897 |
| 2024-03-11 | 909 | 914 | 892 | 903 | 44,300 | 903 |
| 2024-03-08 | 943 | 944 | 882 | 915 | 110,700 | 915 |
| 2024-03-07 | 885 | 935 | 878 | 928 | 168,700 | 928 |
| 2024-03-06 | 861 | 883 | 857 | 879 | 92,400 | 879 |
| 2024-03-05 | 850 | 861 | 845 | 856 | 33,800 | 856 |
| 2024-03-04 | 867 | 870 | 845 | 851 | 46,500 | 851 |
| 2024-03-01 | 858 | 867 | 858 | 867 | 28,400 | 867 |
| 2024-02-29 | 870 | 870 | 858 | 858 | 28,100 | 858 |
| 2024-02-28 | 862 | 872 | 859 | 869 | 27,800 | 869 |
| 2024-02-27 | 874 | 874 | 863 | 864 | 22,400 | 864 |
| 2024-02-26 | 888 | 891 | 874 | 874 | 29,100 | 874 |
| 2024-02-22 | 892 | 892 | 877 | 886 | 26,600 | 886 |
| 2024-02-21 | 873 | 886 | 873 | 885 | 20,600 | 885 |
| 2024-02-20 | 880 | 888 | 873 | 882 | 26,300 | 882 |
| 2024-02-19 | 879 | 883 | 868 | 878 | 20,900 | 878 |
| 2024-02-16 | 873 | 880 | 870 | 875 | 36,400 | 875 |
| 2024-02-15 | 893 | 898 | 861 | 866 | 45,800 | 866 |
| 2024-02-14 | 894 | 894 | 870 | 878 | 56,300 | 878 |
| 2024-02-13 | 878 | 899 | 872 | 897 | 61,400 | 897 |
| 2024-02-09 | 863 | 871 | 861 | 863 | 41,900 | 863 |
| 2024-02-08 | 876 | 876 | 846 | 862 | 30,900 | 862 |
| 2024-02-07 | 861 | 868 | 851 | 864 | 27,800 | 864 |
| 2024-02-06 | 880 | 880 | 860 | 861 | 43,400 | 861 |
| 2024-02-05 | 877 | 883 | 864 | 879 | 29,400 | 879 |
| 2024-02-02 | 869 | 870 | 854 | 866 | 49,400 | 866 |
| 2024-02-01 | 863 | 866 | 851 | 860 | 29,000 | 860 |
| 2024-01-31 | 867 | 869 | 856 | 868 | 25,700 | 868 |
| 2024-01-30 | 857 | 870 | 855 | 867 | 48,200 | 867 |
| 2024-01-29 | 851 | 861 | 851 | 857 | 32,400 | 857 |
| 2024-01-26 | 851 | 867 | 845 | 845 | 38,300 | 845 |
| 2024-01-25 | 845 | 851 | 843 | 850 | 27,200 | 850 |
| 2024-01-24 | 848 | 853 | 839 | 843 | 20,900 | 843 |
| 2024-01-23 | 851 | 856 | 843 | 848 | 21,500 | 848 |
| 2024-01-22 | 843 | 856 | 843 | 853 | 23,600 | 853 |
| 2024-01-19 | 841 | 847 | 832 | 837 | 27,700 | 837 |
| 2024-01-18 | 839 | 849 | 839 | 839 | 15,600 | 839 |
| 2024-01-17 | 867 | 870 | 845 | 845 | 28,200 | 845 |
| 2024-01-16 | 877 | 877 | 857 | 857 | 30,200 | 857 |
| 2024-01-15 | 851 | 882 | 851 | 876 | 36,900 | 876 |
| 2024-01-12 | 885 | 890 | 851 | 852 | 68,100 | 852 |
| 2024-01-11 | 887 | 894 | 881 | 891 | 56,900 | 891 |
| 2024-01-10 | 874 | 881 | 868 | 878 | 42,600 | 878 |
| 2024-01-09 | 881 | 885 | 870 | 872 | 42,500 | 872 |
| 2024-01-05 | 889 | 898 | 881 | 885 | 29,400 | 885 |
| 2024-01-04 | 879 | 883 | 861 | 883 | 17,700 | 883 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-16]1株→1.1株