[4097 東証1部] 高圧ガス工業 日足 時系列データ

[4097 東証1部] 高圧ガス工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-25839.00844.00833.00835.002950024685100
2017-09-22838.00843.00833.00835.002400020089500
2017-09-21845.00848.00841.00843.003920033096800
2017-09-20844.00845.00842.00845.003280027700200
2017-09-19842.00845.00840.00844.003200026998200
2017-09-15839.00842.00832.00839.002340019634800
2017-09-14845.00845.00842.00843.002990025237900
2017-09-13833.00844.00833.00843.003790031810200
2017-09-12833.00834.00827.00830.004480037273200
2017-09-11820.00830.00820.00827.002560021139200
2017-09-08806.00815.00803.00812.003160025521200
2017-09-07800.00810.00798.00809.002380019134100
2017-09-06793.00799.00786.00793.002250017827000
2017-09-05807.00815.00793.00793.002160017327000
2017-09-04808.00808.00792.00800.002350018789800
2017-09-01829.00829.00794.00813.004250034334000
2017-08-31828.00828.00818.00827.002050016943400
2017-08-30826.00827.00824.00825.002120017493400
2017-08-29825.00828.00810.00827.004300035458800
2017-08-28833.00833.00825.00829.001700014112600
2017-08-25813.00823.00813.00822.002170017751600
2017-08-24822.00822.00816.00819.001640013428000
2017-08-23827.00829.00819.00826.002420019962100
2017-08-22828.00830.00825.00828.00119009855400
2017-08-21824.00830.00820.00828.001260010426500
2017-08-18818.00829.00811.00819.001990016298400
2017-08-17829.00833.00828.00831.0070005812300
2017-08-16830.00836.00826.00831.001660013807700
2017-08-15831.00836.00818.00830.001740014459500
2017-08-14828.00829.00818.00827.004220034889900
2017-08-10839.00839.00826.00834.002210018446600
2017-08-09843.00843.00828.00837.004050033828000
2017-08-08836.00841.00835.00841.001360011413100
2017-08-07845.00845.00817.00838.003360028131600
2017-08-04831.00843.00831.00839.001540012888100
2017-08-03837.00842.00833.00842.001230010320500
2017-08-02836.00841.00830.00837.001810015145400
2017-08-01822.00838.00820.00836.001780014769900
2017-07-31822.00829.00820.00820.002940024218900
2017-07-28827.00829.00813.00822.002700022127800
2017-07-27831.00835.00821.00827.001350011191000
2017-07-26841.00841.00805.00831.003770031444400
2017-07-25831.00840.00831.00838.001770014805300
2017-07-24824.00837.00824.00835.002520020949000
2017-07-21835.00837.00830.00833.001810015076500
2017-07-20832.00841.00820.00835.002020016742500
2017-07-19824.00838.00819.00828.002930024149900
2017-07-18821.00828.00817.00825.001490012273700
2017-07-14830.00834.00820.00824.001500012412700
2017-07-13836.00839.00827.00832.00107008900300
2017-07-12840.00844.00831.00839.0010020084129200
2017-07-11825.00843.00825.00842.006570054929500
2017-07-10816.00823.00812.00820.003890031870800
2017-07-07806.00820.00804.00804.002650021439400
2017-07-06803.00813.00802.00809.001900015368700
2017-07-05798.00804.00794.00801.001380011032500
2017-07-04806.00806.00795.00798.002600020793500
2017-07-03806.00810.00801.00801.002640021239300
2017-06-30814.00822.00791.00811.003150025527100
2017-06-29822.00826.00813.00822.002510020604400
2017-06-28820.00820.00815.00818.001590013012100
2017-06-27815.00822.00815.00820.002800022927900
2017-06-26820.00821.00810.00811.004500036809100
2017-06-23812.00819.00810.00818.002790022765700
2017-06-22816.00819.00800.00813.003720030220600
2017-06-21809.00820.00809.00811.002570020924600
2017-06-20810.00817.00808.00812.004150033704400
2017-06-19810.00818.00810.00812.002490020250200
2017-06-16807.00815.00806.00807.004920039844700
2017-06-15803.00807.00794.00803.002240017980100
2017-06-14804.00806.00799.00799.002840022782200
2017-06-13800.00807.00798.00803.002260018167700
2017-06-12802.00806.00794.00800.006170049380800
2017-06-09794.00800.00789.00800.004680037254500
2017-06-08791.00798.00789.00791.002710021485200
2017-06-07786.00789.00784.00786.002920022948600
2017-06-06795.00795.00781.00782.001650012950800
2017-06-05781.00790.00781.00786.003470027269800
2017-06-02775.00790.00758.00788.007620059589700
2017-06-01767.00774.00760.00772.001410010861000
2017-05-31769.00774.00767.00771.002810021643700
2017-05-30758.00762.00756.00762.00105007969700
2017-05-29760.00767.00756.00761.0069005252900
2017-05-26763.00767.00757.00758.002450018671200
2017-05-25757.00758.00754.00756.0067005065700
2017-05-24760.00762.00749.00757.003240024483000
2017-05-23752.00758.00751.00754.00128009647000
2017-05-22747.00753.00745.00751.001570011757800
2017-05-19750.00751.00740.00747.001460010880100
2017-05-18747.00754.00746.00749.0071005319500
2017-05-17749.00755.00749.00753.00131009848900
2017-05-16759.00763.00754.00758.002630019936400
2017-05-15730.00760.00730.00756.002550019007600
2017-05-12780.00780.00760.00775.005670043989700
2017-05-11779.00779.00771.00777.003530027374000
2017-05-10778.00778.00745.00774.003210024803400
2017-05-09770.00780.00770.00778.002460019066200
2017-05-08758.00775.00758.00773.004910037863600
2017-05-02752.00754.00745.00751.001800013497600
2017-05-01735.00750.00735.00748.0061004546100
2017-04-28749.00749.00738.00739.001640012174000
2017-04-27730.00747.00730.00744.002220016462100
2017-04-26730.00735.00728.00730.002210016140600
2017-04-25715.00729.00713.00729.001770012829100
2017-04-24724.00726.00702.00716.001630011674300
2017-04-21716.00719.00709.00709.001750012466100
2017-04-20705.00712.00705.00711.00103007315100
2017-04-19707.00715.00705.00705.002740019420000
2017-04-18705.00714.00705.00712.001710012174000
2017-04-17707.00711.00703.00706.00133009387400
2017-04-14709.00713.00704.00704.001810012797600
2017-04-13715.00720.00711.00716.001670011972900
2017-04-12725.00727.00717.00723.003920028395800
2017-04-11738.00742.00733.00734.002910021447200
2017-04-10726.00741.00726.00735.001900013958100
2017-04-07718.00732.00718.00722.001740012603000
2017-04-06725.00726.00714.00714.001510010870500
2017-04-05727.00729.00721.00722.00126009124400
2017-04-04740.00740.00722.00729.001750012734500
2017-04-03721.00743.00721.00739.002600019148000
2017-03-31756.00756.00715.00715.004250030936200
2017-03-30743.00770.00737.00748.002430018271500
2017-03-29759.00766.00749.00753.002220016766000
2017-03-28737.00780.00737.00780.004820036673700
2017-03-27734.00760.00731.00736.003710027365300
2017-03-24724.00739.00723.00736.00124009125400
2017-03-23722.00741.00722.00724.001520011037400
2017-03-22725.00733.00722.00722.001590011518000
2017-03-21731.00745.00731.00739.003660026936300
2017-03-17728.00736.00725.00735.001910013957400
2017-03-16727.00739.00727.00735.003110022821700
2017-03-15727.00741.00724.00734.002050014989100
2017-03-14733.00735.00728.00735.001440010553100
2017-03-13748.00748.00715.00739.005740042535100
2017-03-10739.00749.00731.00743.006690049460100
2017-03-09738.00738.00723.00727.002300016752000
2017-03-08725.00740.00722.00727.002670019429600
2017-03-07724.00725.00721.00723.001990014374800
2017-03-06738.00738.00712.00727.002960021506600
2017-03-03739.00742.00734.00737.002480018292800
2017-03-02748.00752.00737.00742.001660012345600
2017-03-01741.00741.00732.00737.00103007586900
2017-02-28738.00756.00719.00741.003630026771100
2017-02-27754.00755.00715.00738.003550026259200
2017-02-24753.00754.00745.00751.00127009523100
2017-02-23768.00769.00756.00759.001340010198400
2017-02-22770.00770.00757.00768.001770013559800
2017-02-21766.00770.00760.00768.00105008045800
2017-02-20764.00766.00749.00765.0055004195200
2017-02-17765.00766.00759.00764.001450011061300
2017-02-16763.00766.00755.00763.002090015917100
2017-02-15773.00773.00761.00763.001980015130100
2017-02-14769.00770.00763.00768.002090016017600
2017-02-13774.00774.00762.00767.004960038231400
2017-02-10747.00747.00739.00747.002570019104000
2017-02-09736.00738.00729.00735.001380010134200
2017-02-08723.00731.00722.00731.0079005742700
2017-02-07722.00727.00718.00723.00134009677500
2017-02-06736.00736.00722.00725.0088006388900
2017-02-03735.00737.00722.00726.00109007922700
2017-02-02748.00748.00732.00732.001530011253600
2017-02-01731.00748.00729.00741.001610011873700
2017-01-31743.00743.00730.00735.001530011283100
2017-01-30742.00746.00733.00744.00129009561700
2017-01-27747.00750.00741.00743.002120015826600
2017-01-26731.00745.00730.00741.002810020686700
2017-01-25727.00736.00723.00730.001710012475400
2017-01-24723.00733.00716.00727.00130009431700
2017-01-23729.00733.00724.00724.001640011939500
2017-01-20738.00745.00734.00741.002880021312500
2017-01-19733.00749.00708.00738.004120030072100
2017-01-18730.00730.00710.00723.00126009100200
2017-01-17743.00743.00731.00733.001890013895300
2017-01-16754.00754.00743.00748.001530011463400
2017-01-13747.00757.00742.00754.002000015027700
2017-01-12771.00771.00751.00753.005620042901800
2017-01-11771.00774.00761.00771.001680012935700
2017-01-10774.00775.00736.00766.004720036112200
2017-01-06760.00775.00757.00774.004210032338600
2017-01-05766.00777.00750.00759.002670020396000
2017-01-04751.00771.00739.00758.004950037474300
2016-12-30747.00758.00729.00753.002990022316900
2016-12-29758.00758.00734.00750.002630019650500
2016-12-28745.00759.00743.00755.002920021927000
2016-12-27760.00765.00751.00755.002010015236100
2016-12-26772.00773.00757.00762.007520057854400
2016-12-22751.00766.00747.00765.003360025560500
2016-12-21765.00765.00745.00749.001930014534500
2016-12-20760.00767.00758.00763.003050023255100
2016-12-19753.00760.00750.00759.003610027297100
2016-12-16754.00755.00748.00751.002050015412800
2016-12-15748.00755.00742.00746.005510041282400
2016-12-14745.00748.00742.00743.002380017722000
2016-12-13735.00747.00730.00745.005120037932300
2016-12-12734.00739.00711.00735.0013270097254800
2016-12-09703.00727.00703.00726.008400060158700
2016-12-08715.00719.00706.00714.005140036555200
2016-12-07710.00714.00705.00707.003930027861600
2016-12-06705.00710.00700.00708.002680018934000
2016-12-05698.00706.00690.00702.002900020273600
2016-12-02705.00706.00695.00697.002090014601700
2016-12-01713.00713.00705.00709.002870020371300
2016-11-30712.00714.00702.00714.004270030398300
2016-11-29710.00712.00704.00711.002400017031400
2016-11-28710.00714.00701.00714.003480024681700
2016-11-25710.00711.00705.00710.002310016385600
2016-11-24713.00713.00704.00706.00106007511200
2016-11-22713.00713.00702.00709.002110014962300
2016-11-21710.00715.00708.00711.004680033282500
2016-11-18710.00710.00700.00710.003750026577800
2016-11-17705.00705.00695.00702.001650011583900
2016-11-16693.00710.00692.00707.004080028707100
2016-11-15692.00698.00689.00697.002310016053500
2016-11-14703.00703.00676.00686.006330044090400
2016-11-11689.00689.00665.00674.002960020070200
2016-11-10663.00669.00656.00669.003800025292300
2016-11-09655.00661.00631.00631.003430022015800
2016-11-08662.00665.00646.00655.002000013061500
2016-11-07664.00665.00649.00656.002340015387600
2016-11-04660.00668.00643.00654.005340034872300
2016-11-02688.00695.00668.00673.003150021430600
2016-11-01699.00702.00690.00700.001690011804500
2016-10-31705.00705.00692.00702.002810019722900
2016-10-28702.00707.00698.00707.004550032084400
2016-10-27710.00710.00697.00702.003200022496300
2016-10-26703.00707.00702.00706.003290023167200
2016-10-25700.00705.00694.00700.003090021638200
2016-10-24697.00700.00696.00699.00120008384100
2016-10-21700.00701.00692.00699.00111007740600
2016-10-20695.00703.00681.00700.003970027649200
2016-10-19689.00699.00689.00699.001670011630100
2016-10-18690.00696.00688.00693.0097006713100
2016-10-17689.00700.00687.00690.002390016528100
2016-10-14683.00690.00683.00690.0097006665200
2016-10-13683.00690.00682.00686.00108007410400
2016-10-12682.00688.00678.00683.005710038956900
2016-10-11674.00686.00672.00684.002320015809000
2016-10-07685.00685.00660.00673.002620017658700
2016-10-06687.00689.00681.00683.002680018341200
2016-10-05680.00687.00680.00685.002670018258000
2016-10-04681.00684.00662.00682.002600017599500
2016-10-03670.00686.00664.00674.001570010605600
2016-09-30681.00681.00661.00677.001700011497000
2016-09-29689.00689.00676.00686.002000013677000
2016-09-28693.00693.00678.00683.001500010246000
2016-09-27668.00689.00668.00689.005000034110000
2016-09-26684.00684.00670.00673.002700018316000
2016-09-23673.00687.00673.00685.006900046886000
2016-09-21653.00670.00653.00670.001700011266000
2016-09-20652.00661.00646.00652.002100013714000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog