[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 
2017-03-23722.00741.00722.00724.001520011037400
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
2016-09-16652.00652.00648.00648.00140009094000
2016-09-15659.00659.00651.00652.00140009175000
2016-09-14650.00652.00650.00652.00120007807000
2016-09-13656.00659.00656.00657.00150009858000
2016-09-12660.00662.00650.00660.005000032979000
2016-09-09650.00660.00650.00660.003600023520000
2016-09-08643.00650.00643.00645.002300014868000
2016-09-07632.00635.00625.00635.002200013904000
2016-09-06623.00632.00623.00624.00100006266000
2016-09-05616.00621.00613.00613.00140008612000
2016-09-02618.00618.00612.00613.0030001843000
2016-09-01614.00619.00614.00619.0040002465000
2016-08-31623.00624.00614.00616.001700010539000
2016-08-30629.00629.00619.00620.0050003116000
2016-08-29633.00642.00626.00629.00140008845000
2016-08-26628.00631.00623.00623.00110006912000
2016-08-25623.00633.00617.00628.00150009352000
2016-08-24623.00627.00619.00623.00130008088000
2016-08-23637.00648.00622.00629.002800017788000
2016-08-22636.00636.00624.00635.00140008819000
2016-08-19632.00634.00632.00634.0070004431000
2016-08-18624.00632.00620.00632.00110006894000
2016-08-17630.00637.00608.00637.002700016897000
2016-08-16664.00664.00631.00632.002600016695000
2016-08-15651.00670.00651.00664.0050003310000
2016-08-12674.00674.00661.00661.004300028876000
2016-08-10673.00674.00667.00674.002400016120000
2016-08-09675.00679.00665.00668.003400022868000
2016-08-08666.00673.00666.00673.0050003358000
2016-08-05649.00651.00642.00651.0040002593000
2016-08-04644.00659.00644.00659.0090005882000
2016-08-03633.00633.00633.00633.0030001899000
2016-08-02664.00664.00646.00646.0040002612000
2016-08-01657.00659.00657.00659.0060003951000
2016-07-29674.00674.00670.00670.001600010760000
2016-07-28673.00677.00671.00676.001500010129000
2016-07-27669.00673.00669.00673.00110007375000
2016-07-26672.00675.00662.00669.005700038242000
2016-07-25666.00676.00663.00676.001800012073000
2016-07-22662.00666.00662.00666.00100006637000
2016-07-21675.00675.00665.00671.00130008699000
2016-07-20645.00666.00645.00666.00140009221000
2016-07-19654.00655.00645.00650.001700011047000
2016-07-15661.00661.00651.00654.00130008526000
2016-07-14652.00653.00648.00653.0090005868000
2016-07-13646.00660.00645.00660.00150009854000
2016-07-12653.00659.00646.00647.0011500075021000
2016-07-11635.00656.00635.00656.005000032492000
2016-07-08635.00642.00627.00627.003700023395000
2016-07-07620.00633.00620.00631.003000018877000
2016-07-06617.00621.00612.00620.002300014205000
2016-07-05622.00627.00619.00624.002400014954000
2016-07-04619.00620.00612.00615.00120007402000
2016-07-01600.00619.00600.00613.00160009783000
2016-06-30612.00613.00606.00606.001700010355000
2016-06-29595.00602.00595.00602.00130007807000
2016-06-28603.00609.00592.00593.002800016747000
2016-06-27594.00606.00587.00606.005300031629000
2016-06-24606.00606.00572.00574.002900016981000
2016-06-23592.00614.00592.00606.002900017549000
2016-06-22609.00609.00590.00597.003500020892000
2016-06-21600.00612.00600.00612.00120007267000
2016-06-20588.00601.00588.00601.003700022084000
2016-06-17610.00612.00570.00580.0016300094982000
2016-06-16620.00625.00600.00601.008600052871000
2016-06-15631.00642.00630.00630.004600029117000
2016-06-14644.00644.00635.00636.00150009599000
2016-06-13656.00656.00645.00645.004900031988000
2016-06-10659.00662.00658.00662.006000039576000
2016-06-09656.00658.00656.00658.00140009191000
2016-06-08655.00657.00648.00657.002600016998000
2016-06-07653.00653.00650.00652.00130008468000
2016-06-06643.00654.00643.00653.00150009763000
2016-06-03643.00655.00643.00653.001600010413000
2016-06-02654.00654.00650.00653.00120007821000
2016-06-01657.00657.00656.00656.001600010511000
2016-05-31651.00657.00641.00657.003800024861000
2016-05-30648.00651.00647.00651.00130008440000
2016-05-27645.00648.00645.00648.0050003234000
2016-05-26647.00647.00637.00645.00140009044000
2016-05-25645.00645.00638.00642.002100013444000
2016-05-24650.00650.00640.00646.00100006426000
2016-05-23652.00652.00649.00651.0080005205000
2016-05-20646.00652.00646.00646.0050003236000
2016-05-19651.00654.00643.00654.00130008454000
2016-05-18657.00657.00647.00647.0030001961000
2016-05-17655.00657.00648.00656.00150009807000
2016-05-16632.00652.00632.00650.002000012946000
2016-05-13632.00634.00619.00624.00150009405000
2016-05-12646.00649.00633.00635.005600036072000
2016-05-11646.00647.00642.00646.001800011613000
2016-05-10628.00640.00623.00636.002100013284000
2016-05-09618.00625.00618.00625.00100006225000
2016-05-06615.00619.00610.00617.00160009864000
2016-05-02623.00624.00613.00615.002900017995000
2016-04-28648.00648.00638.00643.002100013542000
2016-04-27643.00648.00643.00648.00130008413000
2016-04-26648.00648.00640.00641.002200014193000
2016-04-25645.00648.00629.00648.00130008347000
2016-04-22641.00642.00628.00641.002000012776000
2016-04-21634.00644.00634.00643.002000012817000
2016-04-20630.00634.00623.00634.0050003154000
2016-04-19623.00633.00622.00626.00130008130000
2016-04-18615.00617.00612.00616.0070004306000
2016-04-15610.00623.00610.00623.0090005546000
2016-04-14617.00617.00617.00617.001000617000
2016-04-13616.00618.00616.00618.0020001234000
2016-04-12621.00625.00616.00616.004900030392000
2016-04-11626.00626.00616.00617.003100019205000
2016-04-08622.00626.00605.00626.001700010513000
2016-04-07607.00620.00607.00612.0080004910000
2016-04-06613.00620.00605.00605.001700010354000
2016-04-05617.00631.00613.00616.00160009909000
2016-04-04624.00624.00614.00621.00110006833000
2016-04-01640.00657.00617.00617.004100025878000
2016-03-31641.00651.00640.00640.001900012205000
2016-03-30637.00645.00637.00645.00110007059000
2016-03-29644.00650.00637.00645.001700010943000
2016-03-28644.00644.00635.00644.003200020566000
2016-03-25648.00657.00648.00654.00150009808000
2016-03-24651.00651.00647.00648.0090005844000
2016-03-23654.00654.00649.00653.00150009788000
2016-03-22647.00654.00647.00654.002700017571000
2016-03-18644.00644.00629.00640.002100013409000
2016-03-17648.00648.00638.00638.0080005142000
2016-03-16647.00647.00638.00638.002700017296000

   ※ 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