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 |
---|---|---|---|---|---|
1984/12/28 | 177 | 178 | 175 | 175 | 29,000 |
1984/12/27 | 178 | 178 | 175 | 177 | 68,000 |
1984/12/26 | 181 | 184 | 178 | 179 | 456,000 |
1984/12/25 | 178 | 181 | 177 | 181 | 297,000 |
1984/12/24 | 182 | 182 | 178 | 178 | 364,000 |
1984/12/22 | 183 | 183 | 178 | 181 | 1,000,000 |
1984/12/21 | 177 | 182 | 176 | 182 | 1,617,000 |
1984/12/20 | 175 | 178 | 175 | 177 | 840,000 |
1984/12/19 | 170 | 176 | 170 | 175 | 826,000 |
1984/12/18 | 169 | 170 | 169 | 169 | 29,000 |
1984/12/17 | 168 | 170 | 168 | 170 | 52,000 |
1984/12/15 | 169 | 170 | 165 | 165 | 59,000 |
1984/12/14 | 172 | 173 | 170 | 170 | 596,000 |
1984/12/13 | 167 | 170 | 167 | 170 | 185,000 |
1984/12/12 | 168 | 168 | 165 | 168 | 55,000 |
1984/12/11 | 168 | 169 | 160 | 160 | 110,000 |
1984/12/10 | 168 | 169 | 168 | 168 | 27,000 |
1984/12/07 | 169 | 170 | 168 | 169 | 40,000 |
1984/12/06 | 167 | 169 | 167 | 168 | 75,000 |
1984/12/05 | 169 | 170 | 165 | 169 | 811,000 |
1984/12/04 | 168 | 172 | 165 | 172 | 175,000 |
1984/12/03 | 168 | 169 | 165 | 169 | 45,000 |
1984/12/01 | 168 | 169 | 168 | 168 | 512,000 |
1984/11/30 | 168 | 169 | 168 | 168 | 96,000 |
1984/11/29 | 165 | 168 | 165 | 168 | 139,000 |
1984/11/28 | 163 | 167 | 162 | 162 | 85,000 |
1984/11/27 | 163 | 167 | 162 | 165 | 102,000 |
1984/11/26 | 161 | 165 | 150 | 150 | 146,000 |
1984/11/24 | 161 | 161 | 161 | 161 | 7,000 |
1984/11/22 | 164 | 165 | 160 | 160 | 156,000 |
1984/11/21 | 168 | 168 | 163 | 164 | 39,000 |
1984/11/20 | 165 | 167 | 165 | 165 | 136,000 |
1984/11/19 | 166 | 166 | 165 | 166 | 90,000 |
1984/11/17 | 167 | 167 | 167 | 167 | 31,000 |
1984/11/16 | 167 | 167 | 167 | 167 | 89,000 |
1984/11/15 | 168 | 168 | 166 | 168 | 209,000 |
1984/11/14 | 169 | 170 | 161 | 165 | 1,203,000 |
1984/11/13 | 166 | 170 | 166 | 170 | 56,000 |
1984/11/12 | 168 | 168 | 162 | 166 | 65,000 |
1984/11/09 | 168 | 168 | 166 | 167 | 44,000 |
1984/11/08 | 168 | 168 | 165 | 168 | 61,000 |
1984/11/07 | 167 | 169 | 166 | 169 | 220,000 |
1984/11/06 | 170 | 170 | 167 | 167 | 119,000 |
1984/11/05 | 168 | 172 | 168 | 170 | 305,000 |
1984/11/02 | 163 | 170 | 163 | 168 | 202,000 |
1984/11/01 | 162 | 164 | 161 | 164 | 71,000 |
1984/10/31 | 162 | 162 | 160 | 162 | 75,000 |
1984/10/30 | 162 | 162 | 160 | 160 | 48,000 |
1984/10/29 | 160 | 163 | 160 | 163 | 53,000 |
1984/10/27 | 162 | 162 | 159 | 161 | 82,000 |
1984/10/26 | 162 | 162 | 161 | 161 | 35,000 |
1984/10/25 | 165 | 167 | 162 | 164 | 191,000 |
1984/10/24 | 165 | 167 | 162 | 164 | 218,000 |
1984/10/23 | 159 | 162 | 158 | 162 | 199,000 |
1984/10/22 | 160 | 162 | 157 | 160 | 141,000 |
1984/10/20 | 151 | 159 | 151 | 159 | 236,000 |
1984/10/19 | 150 | 150 | 146 | 149 | 107,000 |
1984/10/18 | 148 | 149 | 146 | 146 | 59,000 |
1984/10/17 | 145 | 149 | 145 | 146 | 37,000 |
1984/10/16 | 148 | 148 | 146 | 147 | 36,000 |
1984/10/15 | 148 | 148 | 145 | 146 | 20,000 |
1984/10/12 | 149 | 149 | 145 | 145 | 72,000 |
1984/10/11 | 146 | 146 | 146 | 146 | 5,000 |
1984/10/09 | 146 | 147 | 146 | 146 | 142,000 |
1984/10/08 | 147 | 147 | 146 | 146 | 28,000 |
1984/10/06 | 149 | 149 | 145 | 145 | 51,000 |
1984/10/05 | 149 | 150 | 146 | 146 | 28,000 |
1984/10/04 | 145 | 148 | 145 | 147 | 48,000 |
1984/10/03 | 145 | 145 | 145 | 145 | 12,000 |
1984/10/02 | 144 | 148 | 144 | 145 | 31,000 |
1984/10/01 | 143 | 146 | 143 | 146 | 26,000 |
1984/09/29 | 143 | 145 | 143 | 143 | 7,000 |
1984/09/28 | 142 | 145 | 142 | 145 | 60,000 |
1984/09/27 | 143 | 143 | 142 | 142 | 30,000 |
1984/09/26 | 142 | 144 | 142 | 142 | 88,000 |
1984/09/25 | 145 | 146 | 143 | 143 | 45,000 |
1984/09/22 | 144 | 145 | 144 | 144 | 15,000 |
1984/09/21 | 145 | 145 | 142 | 142 | 48,000 |
1984/09/20 | 143 | 144 | 143 | 144 | 26,000 |
1984/09/19 | 143 | 144 | 142 | 143 | 91,000 |
1984/09/18 | 145 | 145 | 142 | 143 | 254,000 |
1984/09/17 | 145 | 149 | 144 | 144 | 77,000 |
1984/09/14 | 144 | 145 | 144 | 144 | 85,000 |
1984/09/13 | 144 | 147 | 144 | 144 | 46,000 |
1984/09/12 | 149 | 149 | 144 | 146 | 276,000 |
1984/09/11 | 144 | 145 | 144 | 144 | 34,000 |
1984/09/10 | 144 | 146 | 144 | 145 | 59,000 |
1984/09/07 | 143 | 144 | 142 | 144 | 264,000 |
1984/09/06 | 146 | 146 | 143 | 143 | 62,000 |
1984/09/05 | 145 | 147 | 145 | 147 | 42,000 |
1984/09/04 | 146 | 146 | 145 | 145 | 40,000 |
1984/09/03 | 146 | 150 | 145 | 146 | 30,000 |
1984/09/01 | 147 | 147 | 145 | 145 | 39,000 |
1984/08/31 | 147 | 147 | 147 | 147 | 20,000 |
1984/08/30 | 150 | 150 | 146 | 146 | 34,000 |
1984/08/29 | 149 | 149 | 146 | 146 | 93,000 |
1984/08/28 | 147 | 149 | 147 | 148 | 49,000 |
1984/08/27 | 147 | 150 | 147 | 147 | 72,000 |
1984/08/25 | 150 | 150 | 146 | 146 | 73,000 |
1984/08/24 | 150 | 150 | 148 | 148 | 77,000 |
1984/08/23 | 150 | 153 | 149 | 150 | 370,000 |
1984/08/22 | 150 | 151 | 147 | 150 | 112,000 |
1984/08/21 | 147 | 151 | 146 | 147 | 1,463,000 |
1984/08/20 | 148 | 148 | 148 | 148 | 11,000 |
1984/08/18 | 147 | 148 | 147 | 148 | 67,000 |
1984/08/17 | 147 | 148 | 145 | 147 | 132,000 |
1984/08/16 | 145 | 145 | 143 | 145 | 127,000 |
1984/08/15 | 146 | 148 | 146 | 148 | 10,000 |
1984/08/14 | 145 | 145 | 142 | 142 | 14,000 |
1984/08/13 | 144 | 145 | 142 | 145 | 193,000 |
1984/08/10 | 146 | 146 | 144 | 144 | 4,000 |
1984/08/09 | 140 | 145 | 140 | 142 | 54,000 |
1984/08/08 | 145 | 145 | 140 | 140 | 664,000 |
1984/08/07 | 149 | 149 | 145 | 145 | 117,000 |
1984/08/06 | 142 | 150 | 142 | 145 | 117,000 |
1984/08/04 | 147 | 147 | 147 | 147 | 63,000 |
1984/08/03 | 141 | 141 | 140 | 140 | 577,000 |
1984/08/02 | 141 | 142 | 140 | 140 | 46,000 |
1984/08/01 | 141 | 142 | 141 | 142 | 32,000 |
1984/07/31 | 142 | 143 | 140 | 140 | 122,000 |
1984/07/30 | 140 | 142 | 140 | 142 | 93,000 |
1984/07/28 | 141 | 143 | 140 | 140 | 241,000 |
1984/07/27 | 144 | 144 | 141 | 141 | 117,000 |
1984/07/26 | 141 | 145 | 141 | 145 | 68,000 |
1984/07/25 | 137 | 139 | 137 | 137 | 40,000 |
1984/07/24 | 137 | 137 | 135 | 137 | 142,000 |
1984/07/23 | 138 | 139 | 137 | 137 | 99,000 |
1984/07/21 | 139 | 139 | 137 | 137 | 439,000 |
1984/07/20 | 142 | 142 | 140 | 140 | 978,000 |
1984/07/19 | 142 | 142 | 142 | 142 | 44,000 |
1984/07/18 | 142 | 142 | 141 | 141 | 129,000 |
1984/07/17 | 141 | 143 | 140 | 141 | 111,000 |
1984/07/16 | 144 | 144 | 136 | 142 | 132,000 |
1984/07/13 | 148 | 148 | 141 | 144 | 129,000 |
1984/07/12 | 149 | 149 | 148 | 148 | 36,000 |
1984/07/11 | 149 | 149 | 147 | 149 | 87,000 |
1984/07/10 | 151 | 152 | 149 | 150 | 78,000 |
1984/07/09 | 154 | 155 | 150 | 151 | 100,000 |
1984/07/06 | 156 | 157 | 155 | 155 | 36,000 |
1984/07/05 | 156 | 157 | 156 | 156 | 47,000 |
1984/07/04 | 156 | 156 | 155 | 156 | 64,000 |
1984/07/03 | 156 | 157 | 156 | 156 | 64,000 |
1984/07/02 | 155 | 157 | 155 | 156 | 59,000 |
1984/06/30 | 156 | 157 | 156 | 157 | 19,000 |
1984/06/29 | 157 | 157 | 155 | 155 | 20,000 |
1984/06/28 | 157 | 159 | 155 | 157 | 26,000 |
1984/06/27 | 156 | 156 | 155 | 155 | 81,000 |
1984/06/26 | 157 | 157 | 155 | 155 | 543,000 |
1984/06/25 | 155 | 157 | 155 | 157 | 29,000 |
1984/06/23 | 156 | 160 | 156 | 160 | 39,000 |
1984/06/22 | 156 | 157 | 155 | 155 | 165,000 |
1984/06/21 | 159 | 159 | 154 | 155 | 161,000 |
1984/06/20 | 154 | 158 | 154 | 158 | 167,000 |
1984/06/19 | 155 | 156 | 154 | 154 | 48,000 |
1984/06/18 | 156 | 160 | 155 | 156 | 37,000 |
1984/06/16 | 156 | 156 | 156 | 156 | 18,000 |
1984/06/15 | 157 | 157 | 157 | 157 | 4,000 |
1984/06/14 | 158 | 159 | 156 | 156 | 19,000 |
1984/06/13 | 159 | 160 | 158 | 159 | 10,000 |
1984/06/12 | 156 | 160 | 156 | 158 | 96,000 |
1984/06/11 | 160 | 160 | 160 | 160 | 504,000 |
1984/06/08 | 157 | 160 | 157 | 157 | 30,000 |
1984/06/07 | 157 | 164 | 156 | 160 | 363,000 |
1984/06/06 | 157 | 160 | 156 | 160 | 33,000 |
1984/06/05 | 157 | 160 | 157 | 157 | 38,000 |
1984/06/04 | 160 | 160 | 156 | 156 | 61,000 |
1984/06/02 | 157 | 157 | 157 | 157 | 12,000 |
1984/06/01 | 156 | 157 | 156 | 157 | 15,000 |
1984/05/31 | 158 | 160 | 156 | 156 | 29,000 |
1984/05/30 | 157 | 157 | 157 | 157 | 23,000 |
1984/05/29 | 159 | 159 | 157 | 157 | 21,000 |
1984/05/28 | 159 | 160 | 159 | 160 | 16,000 |
1984/05/26 | 160 | 160 | 157 | 157 | 16,000 |
1984/05/25 | 157 | 159 | 157 | 157 | 807,000 |
1984/05/24 | 159 | 162 | 156 | 156 | 90,000 |
1984/05/23 | 158 | 159 | 155 | 159 | 70,000 |
1984/05/22 | 161 | 161 | 155 | 159 | 2,125,000 |
1984/05/21 | 165 | 165 | 163 | 165 | 41,000 |
1984/05/19 | 164 | 166 | 163 | 163 | 52,000 |
1984/05/18 | 163 | 165 | 163 | 163 | 127,000 |
1984/05/17 | 172 | 174 | 169 | 169 | 1,061,000 |
1984/05/16 | 172 | 172 | 171 | 171 | 36,000 |
1984/05/15 | 171 | 175 | 170 | 172 | 210,000 |
1984/05/14 | 175 | 175 | 174 | 174 | 114,000 |
1984/05/11 | 177 | 177 | 175 | 175 | 1,324,000 |
1984/05/10 | 178 | 178 | 175 | 178 | 43,000 |
1984/05/09 | 175 | 180 | 175 | 180 | 57,000 |
1984/05/08 | 176 | 179 | 175 | 175 | 207,000 |
1984/05/07 | 178 | 178 | 175 | 178 | 372,000 |
1984/05/04 | 171 | 178 | 171 | 173 | 416,000 |
1984/05/02 | 174 | 174 | 170 | 171 | 259,000 |
1984/05/01 | 174 | 175 | 170 | 170 | 308,000 |
1984/04/28 | 170 | 171 | 169 | 169 | 413,000 |
1984/04/27 | 178 | 180 | 172 | 173 | 1,284,000 |
1984/04/26 | 171 | 173 | 171 | 173 | 292,000 |
1984/04/25 | 171 | 173 | 170 | 170 | 220,000 |
1984/04/24 | 172 | 173 | 172 | 172 | 65,000 |
1984/04/23 | 174 | 174 | 171 | 173 | 108,000 |
1984/04/21 | 169 | 173 | 169 | 170 | 67,000 |
1984/04/20 | 174 | 174 | 170 | 174 | 643,000 |
1984/04/19 | 177 | 177 | 175 | 175 | 68,000 |
1984/04/18 | 176 | 178 | 176 | 177 | 83,000 |
1984/04/17 | 182 | 182 | 175 | 180 | 717,000 |
1984/04/16 | 183 | 184 | 180 | 180 | 124,000 |
1984/04/13 | 186 | 186 | 184 | 186 | 265,000 |
1984/04/12 | 183 | 187 | 182 | 186 | 502,000 |
1984/04/11 | 184 | 185 | 182 | 183 | 948,000 |
1984/04/10 | 183 | 184 | 182 | 184 | 163,000 |
1984/04/09 | 183 | 184 | 183 | 183 | 143,000 |
1984/04/07 | 184 | 185 | 183 | 183 | 153,000 |
1984/04/06 | 184 | 185 | 183 | 185 | 450,000 |
1984/04/05 | 182 | 185 | 179 | 184 | 438,000 |
1984/04/04 | 179 | 183 | 179 | 183 | 360,000 |
1984/04/03 | 179 | 180 | 177 | 177 | 107,000 |
1984/04/02 | 180 | 180 | 176 | 178 | 261,000 |
1984/03/31 | 182 | 182 | 180 | 180 | 120,000 |
1984/03/30 | 185 | 186 | 181 | 181 | 852,000 |
1984/03/29 | 179 | 184 | 178 | 184 | 364,000 |
1984/03/28 | 172 | 177 | 172 | 175 | 328,000 |
1984/03/27 | 174 | 179 | 172 | 179 | 386,000 |
1984/03/26 | 174 | 179 | 174 | 174 | 113,000 |
1984/03/24 | 173 | 175 | 173 | 173 | 56,000 |
1984/03/23 | 173 | 175 | 172 | 175 | 171,000 |
1984/03/22 | 175 | 178 | 173 | 173 | 140,000 |
1984/03/21 | 180 | 180 | 173 | 177 | 422,000 |
1984/03/19 | 173 | 179 | 173 | 175 | 115,000 |
1984/03/17 | 175 | 176 | 173 | 175 | 250,000 |
1984/03/16 | 172 | 177 | 172 | 175 | 167,000 |
1984/03/15 | 182 | 183 | 176 | 177 | 1,410,000 |
1984/03/14 | 180 | 183 | 179 | 182 | 145,000 |
1984/03/13 | 184 | 185 | 177 | 177 | 263,000 |
1984/03/12 | 187 | 188 | 185 | 185 | 393,000 |
1984/03/09 | 187 | 189 | 186 | 187 | 2,111,000 |
1984/03/08 | 184 | 187 | 183 | 187 | 3,961,000 |
1984/03/07 | 185 | 186 | 182 | 185 | 1,265,000 |
1984/03/06 | 180 | 184 | 180 | 184 | 2,885,000 |
1984/03/05 | 176 | 180 | 174 | 179 | 2,694,000 |
1984/03/03 | 175 | 177 | 174 | 174 | 626,000 |
1984/03/02 | 169 | 173 | 169 | 170 | 274,000 |
1984/03/01 | 169 | 170 | 169 | 170 | 120,000 |
1984/02/29 | 171 | 171 | 168 | 169 | 140,000 |
1984/02/28 | 173 | 175 | 171 | 171 | 319,000 |
1984/02/27 | 175 | 177 | 171 | 172 | 424,000 |
1984/02/25 | 175 | 177 | 175 | 175 | 1,346,000 |
1984/02/24 | 175 | 177 | 174 | 175 | 1,218,000 |
1984/02/23 | 180 | 180 | 175 | 175 | 565,000 |
1984/02/22 | 178 | 180 | 176 | 178 | 1,056,000 |
1984/02/21 | 175 | 178 | 175 | 176 | 194,000 |
1984/02/20 | 177 | 179 | 176 | 177 | 80,000 |
1984/02/18 | 180 | 180 | 176 | 179 | 135,000 |
1984/02/17 | 173 | 178 | 173 | 175 | 241,000 |
1984/02/16 | 182 | 182 | 178 | 178 | 1,529,000 |
1984/02/15 | 178 | 187 | 178 | 183 | 1,658,000 |
1984/02/14 | 179 | 180 | 175 | 178 | 1,170,000 |
1984/02/13 | 182 | 183 | 178 | 178 | 368,000 |
1984/02/10 | 184 | 187 | 181 | 181 | 3,849,000 |
1984/02/09 | 176 | 186 | 176 | 182 | 3,923,000 |
1984/02/08 | 169 | 177 | 169 | 175 | 1,031,000 |
1984/02/07 | 168 | 169 | 166 | 168 | 164,000 |
1984/02/06 | 167 | 168 | 164 | 165 | 132,000 |
1984/02/04 | 168 | 168 | 163 | 165 | 56,000 |
1984/02/03 | 169 | 170 | 166 | 168 | 3,212,000 |
1984/02/02 | 167 | 169 | 166 | 169 | 363,000 |
1984/02/01 | 171 | 171 | 165 | 168 | 484,000 |
1984/01/31 | 173 | 173 | 169 | 169 | 2,222,000 |
1984/01/30 | 173 | 175 | 173 | 173 | 630,000 |
1984/01/28 | 173 | 174 | 173 | 173 | 1,744,000 |
1984/01/27 | 174 | 175 | 170 | 173 | 1,274,000 |
1984/01/26 | 171 | 174 | 171 | 174 | 1,313,000 |
1984/01/25 | 168 | 170 | 167 | 170 | 831,000 |
1984/01/24 | 161 | 166 | 161 | 166 | 343,000 |
1984/01/23 | 161 | 165 | 161 | 161 | 136,000 |
1984/01/21 | 165 | 165 | 165 | 165 | 237,000 |
1984/01/20 | 167 | 168 | 165 | 165 | 284,000 |
1984/01/19 | 168 | 169 | 165 | 168 | 477,000 |
1984/01/18 | 167 | 169 | 165 | 168 | 1,657,000 |
1984/01/17 | 168 | 169 | 165 | 165 | 807,000 |
1984/01/13 | 171 | 171 | 169 | 169 | 2,442,000 |
1984/01/12 | 164 | 173 | 164 | 171 | 4,773,000 |
1984/01/11 | 160 | 165 | 160 | 165 | 903,000 |
1984/01/10 | 159 | 164 | 159 | 160 | 758,000 |
1984/01/09 | 168 | 169 | 164 | 164 | 998,000 |
1984/01/07 | 163 | 167 | 163 | 166 | 4,920,000 |
1984/01/06 | 158 | 162 | 156 | 162 | 1,911,000 |
1984/01/05 | 157 | 159 | 156 | 157 | 316,000 |
1984/01/04 | 158 | 159 | 154 | 159 | 405,000 |