[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 
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
2016-03-15640.00646.00640.00644.0080005141000
2016-03-14632.00640.00632.00632.005700036116000
2016-03-11604.00618.00604.00618.004800029175000
2016-03-10600.00607.00600.00601.00160009620000
2016-03-09597.00598.00594.00597.00110006551000
2016-03-08606.00606.00598.00599.00100006007000
2016-03-07603.00608.00591.00606.0090005426000
2016-03-04581.00611.00581.00603.002200013117000
2016-03-03587.00595.00585.00595.0060003537000
2016-03-02589.00600.00589.00598.00100005951000
2016-03-01593.00593.00587.00587.00130007661000
2016-02-29600.00601.00598.00598.00160009592000
2016-02-26603.00607.00600.00600.002400014478000
2016-02-25594.00608.00594.00600.00160009592000
2016-02-24578.00602.00578.00587.002000011916000
2016-02-23586.00586.00580.00580.00140008145000
2016-02-22581.00591.00579.00586.0080004680000
2016-02-19586.00593.00586.00591.001900011200000
2016-02-18588.00591.00588.00591.0020001179000
2016-02-17587.00587.00583.00586.00150008772000
2016-02-16599.00613.00591.00596.002000012061000
2016-02-15580.00600.00570.00598.0060003528000
2016-02-12586.00596.00565.00570.006700038981000
2016-02-10609.00609.00587.00587.002700016062000
2016-02-09620.00620.00599.00599.002100012737000
2016-02-08603.00613.00603.00613.0040002425000
2016-02-05606.00606.00601.00601.0060003612000
2016-02-04613.00616.00602.00616.00150009108000
2016-02-03610.00610.00605.00606.0080004854000
2016-02-02609.00628.00608.00626.003100019152000
2016-02-01593.00619.00593.00619.002800017056000
2016-01-29587.00595.00587.00592.00160009437000
2016-01-28591.00594.00585.00593.002800016525000
2016-01-27590.00610.00590.00597.002000011962000
2016-01-26605.00605.00585.00585.003000017896000
2016-01-25600.00606.00599.00605.00140008449000
2016-01-22582.00598.00582.00596.002000011799000
2016-01-21598.00600.00578.00578.002300013604000
2016-01-20613.00613.00605.00605.0090005495000
2016-01-19626.00626.00611.00612.00140008639000
2016-01-18622.00639.00622.00631.0060003790000
2016-01-15648.00648.00635.00635.001800011524000
2016-01-14648.00648.00633.00636.002100013445000
2016-01-13638.00650.00638.00648.001600010320000
2016-01-12653.00653.00646.00646.005100033212000
2016-01-08660.00668.00659.00663.002800018535000
2016-01-07672.00676.00665.00665.001800012042000
2016-01-06668.00678.00657.00667.002600017368000
2016-01-05669.00675.00669.00672.0060004029000
2016-01-04677.00677.00670.00670.00100006714000
2015-12-30677.00678.00676.00678.0090006092000
2015-12-29673.00678.00672.00677.001600010801000
2015-12-28671.00671.00666.00666.005300035557000
2015-12-25653.00667.00644.00666.003300021738000
2015-12-24652.00654.00651.00652.00140009138000
2015-12-22652.00658.00652.00652.001700011116000
2015-12-21650.00659.00644.00652.004600029883000
2015-12-18658.00669.00654.00669.002000013213000
2015-12-17676.00676.00658.00659.002300015277000
2015-12-16660.00666.00660.00666.001700011253000
2015-12-15668.00668.00648.00653.004000026346000
2015-12-14672.00673.00668.00668.0010700071847000
2015-12-11671.00684.00671.00682.0010900073672000
2015-12-10672.00677.00669.00676.003600024243000
2015-12-09674.00675.00670.00671.002600017479000
2015-12-08674.00681.00674.00677.004300029170000
2015-12-07670.00674.00670.00674.001800012097000
2015-12-04676.00677.00670.00672.002000013484000
2015-12-03669.00677.00669.00677.001800012102000
2015-12-02673.00678.00670.00677.001800012135000
2015-12-01678.00678.00673.00673.0070004718000
2015-11-30670.00675.00669.00672.002300015421000
2015-11-27672.00676.00669.00670.003200021522000
2015-11-26668.00674.00666.00668.002600017382000

   ※ 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