大阪ガス(9532)の株価時系列情報
大阪ガス(9532)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 152 | 160 | 152 | 160 | 7,945,999 |
1983/12/27 | 150 | 151 | 149 | 151 | 900,000 |
1983/12/26 | 149 | 150 | 144 | 148 | 329,000 |
1983/12/24 | 150 | 151 | 148 | 149 | 4,889,000 |
1983/12/23 | 144 | 149 | 144 | 146 | 1,478,000 |
1983/12/22 | 144 | 144 | 140 | 143 | 421,000 |
1983/12/21 | 141 | 145 | 140 | 141 | 1,180,000 |
1983/12/20 | 138 | 142 | 137 | 141 | 378,000 |
1983/12/19 | 137 | 138 | 137 | 138 | 119,000 |
1983/12/17 | 137 | 140 | 136 | 139 | 82,000 |
1983/12/16 | 140 | 140 | 138 | 140 | 230,000 |
1983/12/15 | 141 | 142 | 140 | 140 | 216,000 |
1983/12/14 | 142 | 142 | 140 | 142 | 305,000 |
1983/12/13 | 143 | 144 | 140 | 140 | 286,000 |
1983/12/12 | 141 | 146 | 141 | 143 | 664,000 |
1983/12/09 | 139 | 141 | 138 | 140 | 2,668,000 |
1983/12/08 | 138 | 140 | 137 | 139 | 412,000 |
1983/12/07 | 138 | 139 | 135 | 137 | 293,000 |
1983/12/06 | 134 | 137 | 134 | 137 | 335,000 |
1983/12/05 | 133 | 134 | 131 | 134 | 57,000 |
1983/12/03 | 133 | 133 | 133 | 133 | 47,000 |
1983/12/02 | 132 | 133 | 130 | 133 | 308,000 |
1983/12/01 | 132 | 134 | 131 | 131 | 114,000 |
1983/11/30 | 134 | 135 | 131 | 131 | 415,000 |
1983/11/29 | 131 | 134 | 131 | 133 | 173,000 |
1983/11/28 | 130 | 134 | 128 | 130 | 422,000 |
1983/11/26 | 132 | 132 | 130 | 130 | 41,000 |
1983/11/25 | 131 | 131 | 130 | 130 | 52,000 |
1983/11/24 | 130 | 132 | 130 | 132 | 199,000 |
1983/11/22 | 130 | 130 | 128 | 128 | 31,000 |
1983/11/21 | 131 | 131 | 128 | 128 | 57,000 |
1983/11/19 | 130 | 130 | 130 | 130 | 58,000 |
1983/11/18 | 135 | 136 | 130 | 130 | 178,000 |
1983/11/17 | 137 | 137 | 130 | 130 | 260,000 |
1983/11/16 | 135 | 137 | 135 | 136 | 70,000 |
1983/11/15 | 137 | 138 | 137 | 137 | 528,000 |
1983/11/14 | 137 | 138 | 136 | 136 | 124,000 |
1983/11/11 | 136 | 138 | 136 | 137 | 264,000 |
1983/11/10 | 136 | 137 | 136 | 136 | 175,000 |
1983/11/09 | 139 | 139 | 137 | 137 | 324,000 |
1983/11/08 | 139 | 140 | 138 | 138 | 1,453,000 |
1983/11/07 | 139 | 140 | 137 | 139 | 132,000 |
1983/11/05 | 140 | 140 | 139 | 139 | 307,000 |
1983/11/04 | 141 | 142 | 139 | 139 | 4,028,000 |
1983/11/02 | 140 | 142 | 139 | 141 | 2,169,000 |
1983/11/01 | 138 | 139 | 137 | 138 | 1,253,000 |
1983/10/31 | 135 | 138 | 135 | 137 | 419,000 |
1983/10/29 | 135 | 137 | 135 | 135 | 220,000 |
1983/10/28 | 138 | 139 | 135 | 137 | 1,016,000 |
1983/10/27 | 135 | 139 | 135 | 138 | 2,680,000 |
1983/10/26 | 132 | 135 | 132 | 135 | 1,624,000 |
1983/10/25 | 131 | 132 | 131 | 131 | 514,000 |
1983/10/24 | 133 | 134 | 130 | 133 | 662,000 |
1983/10/22 | 135 | 137 | 134 | 135 | 4,101,000 |
1983/10/21 | 130 | 134 | 129 | 134 | 4,439,000 |
1983/10/20 | 125 | 128 | 125 | 128 | 1,225,000 |
1983/10/19 | 125 | 126 | 124 | 124 | 776,000 |
1983/10/18 | 125 | 125 | 123 | 124 | 131,000 |
1983/10/17 | 122 | 126 | 122 | 126 | 403,000 |
1983/10/15 | 122 | 122 | 121 | 122 | 161,000 |
1983/10/14 | 121 | 121 | 121 | 121 | 77,000 |
1983/10/13 | 121 | 121 | 120 | 121 | 72,000 |
1983/10/12 | 121 | 122 | 120 | 121 | 733,000 |
1983/10/11 | 123 | 123 | 120 | 121 | 267,000 |
1983/10/07 | 125 | 126 | 123 | 123 | 340,000 |
1983/10/06 | 120 | 125 | 120 | 125 | 1,156,000 |
1983/10/05 | 120 | 120 | 118 | 119 | 126,000 |
1983/10/04 | 120 | 120 | 119 | 119 | 190,000 |
1983/10/03 | 117 | 122 | 117 | 119 | 291,000 |
1983/10/01 | 118 | 119 | 116 | 118 | 72,000 |
1983/09/30 | 117 | 119 | 116 | 117 | 109,000 |
1983/09/29 | 117 | 117 | 117 | 117 | 50,000 |
1983/09/28 | 119 | 119 | 117 | 118 | 218,000 |
1983/09/27 | 120 | 120 | 117 | 119 | 204,000 |
1983/09/26 | 120 | 121 | 118 | 121 | 218,000 |
1983/09/24 | 121 | 121 | 120 | 120 | 207,000 |
1983/09/22 | 121 | 121 | 121 | 121 | 151,000 |
1983/09/21 | 122 | 122 | 120 | 121 | 184,000 |
1983/09/20 | 121 | 121 | 120 | 121 | 119,000 |
1983/09/19 | 121 | 122 | 121 | 121 | 84,000 |
1983/09/17 | 121 | 122 | 121 | 122 | 51,000 |
1983/09/16 | 122 | 122 | 120 | 121 | 274,000 |
1983/09/14 | 122 | 122 | 121 | 122 | 53,000 |
1983/09/13 | 121 | 124 | 121 | 121 | 231,000 |
1983/09/12 | 122 | 123 | 121 | 122 | 72,000 |
1983/09/09 | 123 | 123 | 120 | 120 | 94,000 |
1983/09/08 | 124 | 125 | 123 | 123 | 469,000 |
1983/09/07 | 124 | 125 | 123 | 124 | 214,000 |
1983/09/06 | 123 | 125 | 123 | 125 | 747,000 |
1983/09/05 | 124 | 125 | 123 | 124 | 393,000 |
1983/09/03 | 125 | 125 | 124 | 125 | 838,000 |
1983/09/02 | 124 | 125 | 123 | 125 | 1,034,000 |
1983/09/01 | 122 | 123 | 122 | 123 | 260,000 |
1983/08/31 | 121 | 122 | 121 | 121 | 98,000 |
1983/08/30 | 122 | 122 | 121 | 121 | 99,000 |
1983/08/29 | 121 | 123 | 121 | 121 | 201,000 |
1983/08/27 | 121 | 122 | 120 | 122 | 202,000 |
1983/08/26 | 121 | 121 | 120 | 121 | 110,000 |
1983/08/25 | 121 | 122 | 120 | 120 | 266,000 |
1983/08/24 | 121 | 124 | 121 | 121 | 199,000 |
1983/08/23 | 122 | 124 | 121 | 124 | 515,000 |
1983/08/22 | 125 | 125 | 122 | 122 | 400,000 |
1983/08/20 | 125 | 125 | 121 | 121 | 748,000 |
1983/08/19 | 123 | 128 | 122 | 126 | 3,597,000 |
1983/08/18 | 122 | 124 | 120 | 124 | 1,480,000 |
1983/08/17 | 119 | 125 | 119 | 123 | 2,454,000 |
1983/08/16 | 117 | 120 | 117 | 119 | 1,661,000 |
1983/08/15 | 118 | 118 | 116 | 117 | 1,617,000 |
1983/08/12 | 116 | 119 | 116 | 118 | 834,000 |
1983/08/11 | 115 | 117 | 115 | 115 | 744,000 |
1983/08/10 | 118 | 120 | 115 | 117 | 820,000 |
1983/08/09 | 111 | 122 | 110 | 121 | 1,770,000 |
1983/08/08 | 110 | 111 | 110 | 110 | 576,000 |
1983/08/06 | 109 | 109 | 108 | 108 | 319,000 |
1983/08/05 | 108 | 109 | 107 | 109 | 234,000 |
1983/08/04 | 109 | 109 | 107 | 107 | 423,000 |
1983/08/03 | 108 | 109 | 108 | 108 | 1,235,000 |
1983/08/02 | 107 | 109 | 107 | 109 | 272,000 |
1983/08/01 | 107 | 109 | 107 | 107 | 1,217,000 |
1983/07/30 | 108 | 108 | 107 | 107 | 52,000 |
1983/07/29 | 107 | 108 | 107 | 108 | 189,000 |
1983/07/28 | 107 | 107 | 107 | 107 | 8,450,999 |
1983/07/27 | 107 | 108 | 107 | 107 | 176,000 |
1983/07/26 | 108 | 108 | 107 | 107 | 210,000 |
1983/07/25 | 108 | 109 | 108 | 108 | 46,000 |
1983/07/23 | 108 | 109 | 108 | 108 | 37,000 |
1983/07/22 | 108 | 110 | 108 | 109 | 109,000 |
1983/07/21 | 108 | 109 | 108 | 108 | 82,000 |
1983/07/20 | 108 | 109 | 108 | 109 | 105,000 |
1983/07/19 | 110 | 110 | 108 | 108 | 711,000 |
1983/07/18 | 108 | 108 | 108 | 108 | 11,000 |
1983/07/15 | 108 | 110 | 108 | 108 | 84,000 |
1983/07/14 | 108 | 109 | 108 | 108 | 82,000 |
1983/07/13 | 108 | 109 | 108 | 108 | 40,000 |
1983/07/12 | 109 | 110 | 108 | 110 | 42,000 |
1983/07/11 | 108 | 110 | 108 | 108 | 22,000 |
1983/07/09 | 110 | 110 | 109 | 109 | 53,000 |
1983/07/08 | 108 | 109 | 108 | 109 | 81,000 |
1983/07/07 | 108 | 110 | 108 | 110 | 92,000 |
1983/07/06 | 109 | 109 | 108 | 108 | 100,000 |
1983/07/05 | 109 | 109 | 108 | 108 | 193,000 |
1983/07/04 | 109 | 110 | 109 | 109 | 76,000 |
1983/07/02 | 109 | 109 | 108 | 109 | 88,000 |
1983/07/01 | 110 | 110 | 108 | 108 | 83,000 |
1983/06/30 | 106 | 109 | 106 | 107 | 308,000 |
1983/06/29 | 110 | 110 | 105 | 105 | 414,000 |
1983/06/28 | 110 | 110 | 110 | 110 | 146,000 |
1983/06/27 | 110 | 110 | 110 | 110 | 159,000 |
1983/06/25 | 110 | 113 | 110 | 110 | 145,000 |
1983/06/24 | 112 | 112 | 110 | 110 | 73,000 |
1983/06/23 | 110 | 113 | 110 | 113 | 134,000 |
1983/06/22 | 110 | 112 | 110 | 111 | 348,000 |
1983/06/21 | 110 | 111 | 110 | 111 | 87,000 |
1983/06/20 | 110 | 112 | 110 | 112 | 79,000 |
1983/06/17 | 111 | 111 | 110 | 110 | 47,000 |
1983/06/16 | 112 | 112 | 110 | 111 | 161,000 |
1983/06/15 | 110 | 111 | 110 | 110 | 138,000 |
1983/06/14 | 110 | 111 | 110 | 110 | 107,000 |
1983/06/13 | 111 | 111 | 110 | 110 | 95,000 |
1983/06/11 | 112 | 112 | 111 | 111 | 209,000 |
1983/06/10 | 111 | 111 | 111 | 111 | 93,000 |
1983/06/09 | 111 | 112 | 111 | 112 | 115,000 |
1983/06/08 | 111 | 112 | 111 | 111 | 70,000 |
1983/06/07 | 112 | 113 | 111 | 111 | 167,000 |
1983/06/06 | 112 | 112 | 112 | 112 | 34,000 |
1983/06/04 | 113 | 113 | 112 | 113 | 41,000 |
1983/06/03 | 112 | 114 | 112 | 113 | 128,000 |
1983/06/02 | 112 | 114 | 111 | 111 | 172,000 |
1983/06/01 | 112 | 112 | 112 | 112 | 84,000 |
1983/05/31 | 112 | 115 | 112 | 112 | 130,000 |
1983/05/30 | 113 | 114 | 112 | 112 | 275,000 |
1983/05/28 | 114 | 115 | 113 | 113 | 158,000 |
1983/05/27 | 113 | 113 | 112 | 113 | 147,000 |
1983/05/26 | 113 | 114 | 112 | 112 | 191,000 |
1983/05/25 | 114 | 115 | 113 | 113 | 258,000 |
1983/05/24 | 114 | 114 | 114 | 114 | 20,000 |
1983/05/23 | 114 | 115 | 114 | 114 | 66,000 |
1983/05/20 | 114 | 115 | 114 | 114 | 68,000 |
1983/05/19 | 115 | 116 | 114 | 114 | 140,000 |
1983/05/18 | 115 | 116 | 115 | 115 | 784,000 |
1983/05/17 | 116 | 116 | 115 | 115 | 384,000 |
1983/05/16 | 115 | 118 | 115 | 116 | 200,000 |
1983/05/14 | 115 | 116 | 115 | 115 | 181,000 |
1983/05/13 | 115 | 119 | 115 | 116 | 124,000 |
1983/05/12 | 116 | 117 | 115 | 115 | 202,000 |
1983/05/11 | 116 | 117 | 116 | 116 | 165,000 |
1983/05/10 | 119 | 119 | 117 | 117 | 462,000 |
1983/05/09 | 118 | 120 | 117 | 118 | 266,000 |
1983/05/07 | 117 | 118 | 117 | 118 | 144,000 |
1983/05/06 | 116 | 116 | 115 | 115 | 133,000 |
1983/05/04 | 116 | 117 | 115 | 116 | 270,000 |
1983/05/02 | 115 | 117 | 114 | 116 | 269,000 |
1983/04/30 | 115 | 117 | 115 | 115 | 151,000 |
1983/04/28 | 116 | 117 | 116 | 116 | 113,000 |
1983/04/27 | 119 | 120 | 115 | 115 | 347,000 |
1983/04/26 | 117 | 119 | 116 | 119 | 565,000 |
1983/04/25 | 115 | 118 | 115 | 118 | 399,000 |
1983/04/23 | 116 | 116 | 115 | 115 | 167,000 |
1983/04/22 | 115 | 115 | 114 | 115 | 606,000 |
1983/04/21 | 117 | 117 | 116 | 116 | 111,000 |
1983/04/20 | 116 | 117 | 115 | 116 | 484,000 |
1983/04/19 | 116 | 117 | 116 | 116 | 135,000 |
1983/04/18 | 117 | 117 | 115 | 116 | 223,000 |
1983/04/15 | 116 | 117 | 115 | 116 | 115,000 |
1983/04/14 | 115 | 116 | 115 | 116 | 147,000 |
1983/04/13 | 116 | 117 | 115 | 117 | 196,000 |
1983/04/12 | 115 | 116 | 115 | 115 | 156,000 |
1983/04/11 | 115 | 116 | 114 | 116 | 301,000 |
1983/04/09 | 115 | 115 | 115 | 115 | 19,000 |
1983/04/08 | 116 | 117 | 115 | 116 | 133,000 |
1983/04/07 | 116 | 117 | 115 | 116 | 132,000 |
1983/04/06 | 115 | 116 | 115 | 116 | 211,000 |
1983/04/05 | 116 | 117 | 115 | 115 | 114,000 |
1983/04/04 | 116 | 116 | 114 | 115 | 210,000 |
1983/04/02 | 116 | 117 | 116 | 116 | 141,000 |
1983/04/01 | 114 | 116 | 114 | 116 | 166,000 |
1983/03/31 | 114 | 117 | 114 | 114 | 194,000 |
1983/03/30 | 114 | 117 | 113 | 114 | 164,000 |
1983/03/29 | 115 | 117 | 113 | 114 | 234,000 |
1983/03/28 | 117 | 117 | 113 | 115 | 287,000 |
1983/03/26 | 116 | 121 | 116 | 120 | 596,000 |
1983/03/25 | 117 | 118 | 116 | 116 | 322,000 |
1983/03/24 | 119 | 120 | 118 | 119 | 1,081,000 |
1983/03/23 | 119 | 119 | 117 | 119 | 611,000 |
1983/03/22 | 119 | 121 | 119 | 119 | 591,000 |
1983/03/18 | 119 | 121 | 119 | 121 | 544,000 |
1983/03/17 | 119 | 119 | 118 | 119 | 317,000 |
1983/03/16 | 119 | 120 | 118 | 119 | 745,000 |
1983/03/15 | 119 | 121 | 119 | 120 | 1,181,000 |
1983/03/14 | 117 | 119 | 117 | 119 | 386,000 |
1983/03/12 | 116 | 118 | 116 | 117 | 198,000 |
1983/03/11 | 116 | 117 | 115 | 116 | 136,000 |
1983/03/10 | 116 | 117 | 116 | 117 | 137,000 |
1983/03/09 | 116 | 117 | 116 | 116 | 267,000 |
1983/03/08 | 117 | 117 | 116 | 116 | 136,000 |
1983/03/07 | 118 | 118 | 116 | 116 | 150,000 |
1983/03/05 | 116 | 118 | 116 | 117 | 204,000 |
1983/03/04 | 117 | 120 | 117 | 117 | 194,000 |
1983/03/03 | 119 | 119 | 117 | 119 | 312,000 |
1983/03/02 | 118 | 119 | 118 | 118 | 222,000 |
1983/03/01 | 119 | 119 | 116 | 118 | 568,000 |
1983/02/28 | 120 | 121 | 119 | 120 | 333,000 |
1983/02/26 | 121 | 122 | 119 | 119 | 696,000 |
1983/02/25 | 119 | 123 | 119 | 122 | 3,451,000 |
1983/02/24 | 116 | 119 | 116 | 118 | 346,000 |
1983/02/23 | 118 | 119 | 116 | 117 | 300,000 |
1983/02/22 | 119 | 120 | 118 | 119 | 489,000 |
1983/02/21 | 118 | 120 | 117 | 117 | 810,000 |
1983/02/18 | 116 | 118 | 115 | 117 | 478,000 |
1983/02/17 | 114 | 116 | 114 | 115 | 362,000 |
1983/02/16 | 113 | 115 | 113 | 113 | 194,000 |
1983/02/15 | 112 | 113 | 112 | 113 | 228,000 |
1983/02/14 | 113 | 114 | 112 | 114 | 95,000 |
1983/02/12 | 113 | 113 | 113 | 113 | 35,000 |
1983/02/10 | 114 | 115 | 113 | 113 | 73,000 |
1983/02/09 | 114 | 115 | 114 | 114 | 54,000 |
1983/02/08 | 114 | 115 | 114 | 114 | 46,000 |
1983/02/07 | 114 | 115 | 114 | 114 | 143,000 |
1983/02/05 | 114 | 115 | 114 | 114 | 99,000 |
1983/02/04 | 114 | 115 | 114 | 114 | 242,000 |
1983/02/03 | 115 | 115 | 113 | 113 | 110,000 |
1983/02/02 | 113 | 115 | 113 | 114 | 134,000 |
1983/02/01 | 113 | 115 | 113 | 113 | 127,000 |
1983/01/31 | 113 | 113 | 112 | 112 | 77,000 |
1983/01/29 | 113 | 114 | 112 | 112 | 86,000 |
1983/01/28 | 113 | 114 | 112 | 113 | 156,000 |
1983/01/27 | 112 | 113 | 112 | 112 | 55,000 |
1983/01/26 | 112 | 113 | 112 | 112 | 73,000 |
1983/01/25 | 111 | 112 | 111 | 112 | 140,000 |
1983/01/24 | 111 | 112 | 111 | 111 | 81,000 |
1983/01/22 | 113 | 113 | 111 | 111 | 21,000 |
1983/01/21 | 112 | 115 | 111 | 111 | 115,000 |
1983/01/20 | 112 | 113 | 112 | 112 | 71,000 |
1983/01/19 | 113 | 113 | 113 | 113 | 161,000 |
1983/01/18 | 114 | 116 | 113 | 113 | 104,000 |
1983/01/17 | 114 | 117 | 114 | 114 | 162,000 |
1983/01/14 | 115 | 115 | 114 | 115 | 115,000 |
1983/01/13 | 113 | 115 | 113 | 114 | 37,000 |
1983/01/12 | 115 | 115 | 113 | 113 | 144,000 |
1983/01/11 | 116 | 116 | 112 | 114 | 155,000 |
1983/01/10 | 118 | 118 | 115 | 116 | 321,000 |
1983/01/08 | 117 | 119 | 117 | 118 | 367,000 |
1983/01/07 | 118 | 118 | 116 | 118 | 2,423,000 |
1983/01/06 | 113 | 117 | 112 | 116 | 773,000 |
1983/01/05 | 112 | 115 | 112 | 112 | 559,000 |
1983/01/04 | 111 | 112 | 111 | 112 | 228,000 |