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 |
---|---|---|---|---|---|
1987/12/28 | 490 | 491 | 478 | 490 | 443,000 |
1987/12/26 | 510 | 514 | 490 | 491 | 713,000 |
1987/12/25 | 520 | 524 | 513 | 514 | 642,000 |
1987/12/24 | 531 | 535 | 521 | 521 | 526,000 |
1987/12/23 | 530 | 535 | 525 | 532 | 506,000 |
1987/12/22 | 535 | 539 | 530 | 532 | 396,000 |
1987/12/21 | 540 | 540 | 535 | 536 | 291,000 |
1987/12/18 | 540 | 546 | 531 | 533 | 526,000 |
1987/12/17 | 540 | 547 | 530 | 547 | 1,684,000 |
1987/12/16 | 541 | 545 | 530 | 530 | 802,000 |
1987/12/15 | 550 | 550 | 541 | 545 | 443,000 |
1987/12/14 | 552 | 559 | 540 | 540 | 399,000 |
1987/12/11 | 553 | 560 | 550 | 550 | 680,000 |
1987/12/10 | 560 | 565 | 553 | 565 | 2,184,000 |
1987/12/09 | 560 | 569 | 553 | 555 | 559,000 |
1987/12/08 | 555 | 565 | 552 | 552 | 316,000 |
1987/12/07 | 552 | 559 | 550 | 555 | 326,000 |
1987/12/05 | 552 | 562 | 551 | 562 | 257,000 |
1987/12/04 | 571 | 571 | 555 | 562 | 600,000 |
1987/12/03 | 571 | 572 | 561 | 561 | 363,000 |
1987/12/02 | 578 | 580 | 571 | 571 | 481,000 |
1987/12/01 | 560 | 578 | 555 | 571 | 628,000 |
1987/11/30 | 567 | 590 | 560 | 590 | 680,000 |
1987/11/28 | 585 | 585 | 571 | 577 | 431,000 |
1987/11/27 | 585 | 590 | 577 | 585 | 1,306,000 |
1987/11/26 | 575 | 578 | 568 | 577 | 583,000 |
1987/11/25 | 570 | 574 | 561 | 566 | 418,000 |
1987/11/24 | 567 | 570 | 560 | 561 | 285,000 |
1987/11/20 | 551 | 560 | 547 | 557 | 344,000 |
1987/11/19 | 559 | 573 | 551 | 555 | 656,000 |
1987/11/18 | 555 | 569 | 545 | 569 | 288,000 |
1987/11/17 | 550 | 559 | 542 | 545 | 402,000 |
1987/11/16 | 560 | 560 | 545 | 549 | 479,000 |
1987/11/13 | 560 | 579 | 545 | 550 | 686,000 |
1987/11/12 | 552 | 568 | 548 | 550 | 381,000 |
1987/11/11 | 550 | 565 | 521 | 545 | 862,000 |
1987/11/10 | 556 | 570 | 550 | 558 | 629,000 |
1987/11/09 | 563 | 573 | 555 | 558 | 702,000 |
1987/11/07 | 589 | 589 | 560 | 573 | 371,000 |
1987/11/06 | 590 | 594 | 571 | 580 | 679,000 |
1987/11/05 | 576 | 595 | 576 | 590 | 713,000 |
1987/11/04 | 571 | 600 | 571 | 586 | 581,000 |
1987/11/02 | 592 | 592 | 576 | 591 | 463,000 |
1987/10/31 | 600 | 605 | 575 | 592 | 669,000 |
1987/10/30 | 568 | 594 | 561 | 594 | 1,071,000 |
1987/10/29 | 551 | 570 | 551 | 558 | 818,000 |
1987/10/28 | 566 | 578 | 551 | 551 | 848,000 |
1987/10/27 | 555 | 570 | 545 | 560 | 940,000 |
1987/10/26 | 567 | 575 | 532 | 555 | 840,000 |
1987/10/24 | 561 | 579 | 561 | 565 | 433,000 |
1987/10/23 | 570 | 586 | 570 | 570 | 528,000 |
1987/10/22 | 610 | 610 | 570 | 576 | 961,000 |
1987/10/21 | 605 | 605 | 570 | 595 | 1,261,000 |
1987/10/20 | 515 | 515 | 515 | 515 | 487,000 |
1987/10/19 | 603 | 617 | 603 | 615 | 723,000 |
1987/10/16 | 620 | 620 | 610 | 617 | 712,000 |
1987/10/15 | 620 | 629 | 610 | 610 | 1,634,000 |
1987/10/14 | 589 | 629 | 588 | 623 | 2,356,000 |
1987/10/13 | 591 | 597 | 590 | 595 | 601,000 |
1987/10/12 | 590 | 597 | 585 | 586 | 705,000 |
1987/10/09 | 590 | 599 | 590 | 598 | 640,000 |
1987/10/08 | 585 | 599 | 581 | 599 | 929,000 |
1987/10/07 | 580 | 590 | 580 | 585 | 737,000 |
1987/10/06 | 585 | 590 | 576 | 590 | 570,000 |
1987/10/05 | 575 | 585 | 575 | 585 | 361,000 |
1987/10/03 | 576 | 580 | 575 | 575 | 806,000 |
1987/10/02 | 573 | 589 | 573 | 574 | 843,000 |
1987/10/01 | 581 | 595 | 571 | 571 | 2,343,000 |
1987/09/30 | 601 | 601 | 595 | 595 | 1,181,000 |
1987/09/29 | 610 | 615 | 600 | 600 | 1,445,000 |
1987/09/28 | 584 | 600 | 579 | 600 | 1,190,000 |
1987/09/26 | 561 | 575 | 561 | 569 | 1,586,000 |
1987/09/25 | 566 | 574 | 560 | 565 | 1,355,000 |
1987/09/24 | 578 | 590 | 568 | 570 | 1,955,000 |
1987/09/22 | 565 | 575 | 560 | 575 | 1,792,000 |
1987/09/21 | 584 | 584 | 570 | 575 | 805,000 |
1987/09/18 | 577 | 580 | 570 | 577 | 941,000 |
1987/09/17 | 587 | 587 | 575 | 577 | 1,352,000 |
1987/09/16 | 581 | 589 | 576 | 577 | 734,000 |
1987/09/14 | 589 | 590 | 578 | 580 | 662,000 |
1987/09/11 | 585 | 585 | 575 | 575 | 897,000 |
1987/09/10 | 589 | 589 | 580 | 580 | 1,333,000 |
1987/09/09 | 596 | 598 | 587 | 590 | 679,000 |
1987/09/08 | 598 | 598 | 585 | 586 | 729,000 |
1987/09/07 | 596 | 600 | 585 | 590 | 788,000 |
1987/09/05 | 600 | 606 | 591 | 595 | 630,000 |
1987/09/04 | 606 | 610 | 600 | 600 | 999,000 |
1987/09/03 | 604 | 615 | 604 | 610 | 832,000 |
1987/09/02 | 615 | 622 | 611 | 614 | 1,173,000 |
1987/09/01 | 616 | 623 | 615 | 620 | 729,000 |
1987/08/31 | 620 | 625 | 613 | 616 | 1,722,000 |
1987/08/29 | 630 | 630 | 620 | 620 | 449,000 |
1987/08/28 | 625 | 637 | 625 | 636 | 1,416,000 |
1987/08/27 | 635 | 640 | 626 | 640 | 1,307,000 |
1987/08/26 | 635 | 635 | 620 | 631 | 1,468,000 |
1987/08/25 | 640 | 642 | 631 | 631 | 700,000 |
1987/08/24 | 655 | 660 | 635 | 640 | 1,684,000 |
1987/08/22 | 650 | 654 | 645 | 650 | 1,256,000 |
1987/08/21 | 625 | 647 | 620 | 640 | 2,152,000 |
1987/08/20 | 614 | 625 | 611 | 615 | 1,868,000 |
1987/08/19 | 600 | 616 | 600 | 603 | 2,045,000 |
1987/08/18 | 599 | 600 | 591 | 595 | 458,000 |
1987/08/17 | 590 | 592 | 582 | 585 | 500,000 |
1987/08/14 | 591 | 595 | 582 | 587 | 512,000 |
1987/08/13 | 602 | 603 | 580 | 581 | 747,000 |
1987/08/12 | 603 | 607 | 591 | 605 | 721,000 |
1987/08/11 | 608 | 610 | 601 | 603 | 876,000 |
1987/08/10 | 584 | 600 | 575 | 600 | 551,000 |
1987/08/07 | 570 | 585 | 570 | 575 | 733,000 |
1987/08/06 | 570 | 575 | 558 | 574 | 405,000 |
1987/08/05 | 551 | 560 | 550 | 550 | 428,000 |
1987/08/04 | 552 | 563 | 551 | 555 | 877,000 |
1987/08/03 | 580 | 580 | 568 | 580 | 346,000 |
1987/08/01 | 576 | 580 | 570 | 572 | 452,000 |
1987/07/31 | 555 | 575 | 551 | 556 | 735,000 |
1987/07/30 | 561 | 565 | 550 | 551 | 950,000 |
1987/07/29 | 585 | 589 | 565 | 566 | 1,051,000 |
1987/07/28 | 594 | 598 | 580 | 585 | 931,000 |
1987/07/27 | 580 | 595 | 570 | 595 | 1,568,000 |
1987/07/25 | 587 | 597 | 576 | 580 | 989,000 |
1987/07/24 | 560 | 595 | 560 | 583 | 1,343,000 |
1987/07/23 | 526 | 550 | 518 | 549 | 1,698,000 |
1987/07/22 | 551 | 557 | 518 | 524 | 956,000 |
1987/07/21 | 550 | 568 | 550 | 558 | 1,164,000 |
1987/07/20 | 600 | 600 | 570 | 570 | 716,000 |
1987/07/17 | 619 | 619 | 600 | 601 | 623,000 |
1987/07/16 | 615 | 618 | 610 | 610 | 269,000 |
1987/07/15 | 614 | 614 | 608 | 609 | 391,000 |
1987/07/14 | 615 | 620 | 608 | 615 | 1,470,000 |
1987/07/13 | 611 | 620 | 607 | 615 | 796,000 |
1987/07/10 | 606 | 613 | 600 | 613 | 672,000 |
1987/07/09 | 601 | 619 | 585 | 606 | 1,582,000 |
1987/07/08 | 615 | 620 | 590 | 591 | 1,775,000 |
1987/07/07 | 595 | 625 | 590 | 605 | 1,546,000 |
1987/07/06 | 605 | 610 | 595 | 598 | 1,087,000 |
1987/07/04 | 620 | 622 | 610 | 610 | 644,000 |
1987/07/03 | 621 | 630 | 612 | 622 | 1,223,000 |
1987/07/02 | 630 | 638 | 621 | 624 | 1,533,000 |
1987/07/01 | 600 | 622 | 595 | 620 | 2,702,000 |
1987/06/30 | 615 | 618 | 600 | 605 | 1,949,000 |
1987/06/29 | 637 | 644 | 605 | 605 | 1,480,000 |
1987/06/27 | 650 | 660 | 638 | 641 | 1,115,000 |
1987/06/26 | 662 | 670 | 650 | 650 | 1,623,000 |
1987/06/25 | 680 | 680 | 661 | 665 | 1,182,000 |
1987/06/24 | 671 | 685 | 670 | 670 | 1,236,000 |
1987/06/23 | 665 | 705 | 661 | 670 | 1,816,000 |
1987/06/22 | 690 | 691 | 660 | 667 | 1,588,000 |
1987/06/19 | 712 | 719 | 678 | 685 | 2,716,000 |
1987/06/18 | 717 | 720 | 702 | 711 | 1,015,000 |
1987/06/17 | 720 | 728 | 716 | 718 | 1,432,000 |
1987/06/16 | 730 | 737 | 716 | 720 | 891,000 |
1987/06/15 | 738 | 738 | 728 | 728 | 647,000 |
1987/06/12 | 750 | 750 | 728 | 728 | 828,000 |
1987/06/11 | 761 | 765 | 745 | 750 | 760,000 |
1987/06/10 | 758 | 767 | 755 | 762 | 615,000 |
1987/06/09 | 769 | 770 | 751 | 751 | 1,749,000 |
1987/06/08 | 760 | 770 | 755 | 765 | 1,428,000 |
1987/06/06 | 748 | 755 | 745 | 749 | 655,000 |
1987/06/05 | 749 | 755 | 741 | 742 | 1,397,000 |
1987/06/04 | 743 | 750 | 738 | 740 | 1,183,000 |
1987/06/03 | 745 | 745 | 735 | 736 | 1,012,000 |
1987/06/02 | 758 | 758 | 735 | 735 | 1,035,000 |
1987/06/01 | 740 | 750 | 738 | 748 | 797,000 |
1987/05/30 | 730 | 738 | 721 | 738 | 1,293,000 |
1987/05/29 | 716 | 740 | 716 | 730 | 1,230,000 |
1987/05/28 | 725 | 729 | 718 | 724 | 1,562,000 |
1987/05/27 | 730 | 740 | 725 | 726 | 1,417,000 |
1987/05/26 | 756 | 760 | 736 | 740 | 753,000 |
1987/05/25 | 748 | 768 | 745 | 746 | 1,395,000 |
1987/05/23 | 739 | 745 | 738 | 738 | 1,210,000 |
1987/05/22 | 741 | 748 | 728 | 739 | 1,258,000 |
1987/05/21 | 735 | 739 | 726 | 739 | 1,287,000 |
1987/05/20 | 721 | 739 | 720 | 725 | 1,821,000 |
1987/05/19 | 750 | 759 | 741 | 751 | 1,344,000 |
1987/05/18 | 765 | 780 | 760 | 760 | 1,186,000 |
1987/05/15 | 797 | 797 | 781 | 785 | 1,938,000 |
1987/05/14 | 767 | 799 | 767 | 787 | 1,182,000 |
1987/05/13 | 781 | 795 | 760 | 776 | 1,096,000 |
1987/05/12 | 800 | 808 | 791 | 791 | 818,000 |
1987/05/11 | 820 | 824 | 809 | 810 | 1,401,000 |
1987/05/08 | 805 | 830 | 802 | 810 | 4,347,000 |
1987/05/07 | 807 | 807 | 791 | 800 | 1,078,000 |
1987/05/06 | 809 | 809 | 790 | 797 | 982,000 |
1987/05/02 | 795 | 800 | 785 | 800 | 1,042,000 |
1987/05/01 | 780 | 800 | 775 | 785 | 2,642,000 |
1987/04/30 | 770 | 775 | 755 | 756 | 1,384,000 |
1987/04/28 | 770 | 780 | 730 | 750 | 2,406,000 |
1987/04/27 | 810 | 820 | 780 | 780 | 3,707,000 |
1987/04/25 | 812 | 812 | 806 | 810 | 1,622,000 |
1987/04/24 | 810 | 815 | 800 | 808 | 2,809,000 |
1987/04/23 | 820 | 822 | 802 | 806 | 1,170,000 |
1987/04/22 | 839 | 840 | 810 | 818 | 2,436,000 |
1987/04/21 | 805 | 829 | 795 | 829 | 2,232,000 |
1987/04/20 | 815 | 820 | 800 | 802 | 2,785,000 |
1987/04/17 | 793 | 829 | 785 | 805 | 2,347,000 |
1987/04/16 | 781 | 800 | 780 | 783 | 1,607,000 |
1987/04/15 | 790 | 794 | 766 | 780 | 1,513,000 |
1987/04/14 | 780 | 799 | 776 | 795 | 1,159,000 |
1987/04/13 | 792 | 802 | 772 | 790 | 1,653,000 |
1987/04/10 | 800 | 815 | 782 | 802 | 1,752,000 |
1987/04/09 | 832 | 839 | 802 | 802 | 2,508,000 |
1987/04/08 | 830 | 838 | 830 | 831 | 1,490,000 |
1987/04/07 | 836 | 852 | 835 | 840 | 2,052,000 |
1987/04/06 | 860 | 869 | 830 | 835 | 5,768,000 |
1987/04/04 | 854 | 863 | 847 | 852 | 8,844,000 |
1987/04/03 | 831 | 855 | 826 | 845 | 10,079,999 |
1987/04/02 | 830 | 850 | 821 | 841 | 21,561,999 |
1987/04/01 | 780 | 824 | 765 | 824 | 14,470,999 |
1987/03/31 | 740 | 790 | 740 | 750 | 5,415,000 |
1987/03/30 | 794 | 796 | 760 | 770 | 2,654,000 |
1987/03/28 | 781 | 791 | 776 | 790 | 2,539,000 |
1987/03/27 | 780 | 798 | 755 | 794 | 13,793,999 |
1987/03/27 | 1 -> 1.05 分割 | ||||
1987/03/26 | 790 | 809 | 783 | 808 | 8,522,999 |
1987/03/25 | 811 | 815 | 780 | 780 | 6,882,999 |
1987/03/24 | 795 | 810 | 775 | 810 | 15,256,998 |
1987/03/23 | 790 | 790 | 773 | 781 | 3,571,000 |
1987/03/20 | 765 | 780 | 761 | 780 | 1,993,000 |
1987/03/19 | 780 | 790 | 772 | 775 | 2,791,000 |
1987/03/18 | 795 | 804 | 780 | 788 | 20,621,998 |
1987/03/17 | 745 | 799 | 741 | 790 | 16,010,998 |
1987/03/16 | 764 | 764 | 740 | 745 | 2,116,000 |
1987/03/13 | 768 | 768 | 745 | 758 | 8,726,999 |
1987/03/12 | 730 | 753 | 730 | 753 | 7,601,999 |
1987/03/11 | 721 | 730 | 715 | 720 | 1,625,000 |
1987/03/10 | 715 | 730 | 712 | 720 | 1,661,000 |
1987/03/09 | 733 | 745 | 720 | 725 | 3,552,000 |
1987/03/07 | 703 | 724 | 703 | 723 | 918,000 |
1987/03/06 | 727 | 730 | 704 | 713 | 2,373,000 |
1987/03/05 | 730 | 734 | 710 | 717 | 1,567,000 |
1987/03/04 | 730 | 740 | 720 | 720 | 4,278,000 |
1987/03/03 | 726 | 739 | 720 | 722 | 3,142,000 |
1987/03/02 | 715 | 730 | 715 | 720 | 1,218,000 |
1987/02/28 | 712 | 720 | 710 | 710 | 976,000 |
1987/02/27 | 696 | 725 | 696 | 700 | 2,800,000 |
1987/02/26 | 725 | 735 | 701 | 706 | 3,587,000 |
1987/02/25 | 749 | 749 | 701 | 725 | 4,411,000 |
1987/02/24 | 670 | 749 | 670 | 735 | 5,804,999 |
1987/02/23 | 701 | 706 | 680 | 680 | 2,397,000 |
1987/02/20 | 699 | 723 | 699 | 703 | 2,518,000 |
1987/02/19 | 726 | 730 | 700 | 701 | 1,933,000 |
1987/02/18 | 731 | 734 | 718 | 720 | 2,672,000 |
1987/02/17 | 705 | 734 | 701 | 718 | 5,602,999 |
1987/02/16 | 740 | 744 | 715 | 715 | 3,931,000 |
1987/02/13 | 780 | 788 | 734 | 740 | 19,282,998 |
1987/02/12 | 753 | 780 | 745 | 780 | 25,370,997 |
1987/02/10 | 737 | 755 | 737 | 748 | 12,724,999 |
1987/02/09 | 737 | 739 | 720 | 733 | 6,107,999 |
1987/02/07 | 736 | 740 | 720 | 730 | 7,016,999 |
1987/02/06 | 720 | 753 | 720 | 740 | 19,638,998 |
1987/02/05 | 740 | 743 | 713 | 727 | 5,967,999 |
1987/02/04 | 718 | 742 | 710 | 730 | 14,618,999 |
1987/02/03 | 729 | 735 | 703 | 712 | 18,252,998 |
1987/02/02 | 700 | 734 | 700 | 713 | 26,011,997 |
1987/01/31 | 667 | 693 | 657 | 685 | 13,490,999 |
1987/01/30 | 630 | 658 | 624 | 657 | 18,736,998 |
1987/01/29 | 612 | 624 | 608 | 621 | 15,037,998 |
1987/01/28 | 596 | 617 | 571 | 608 | 9,168,999 |
1987/01/27 | 590 | 597 | 580 | 595 | 1,111,000 |
1987/01/26 | 598 | 598 | 582 | 591 | 1,688,000 |
1987/01/24 | 562 | 590 | 560 | 585 | 912,000 |
1987/01/23 | 576 | 590 | 564 | 565 | 1,035,000 |
1987/01/22 | 571 | 584 | 570 | 570 | 2,939,000 |
1987/01/21 | 593 | 598 | 571 | 571 | 1,610,000 |
1987/01/20 | 610 | 614 | 592 | 593 | 5,970,999 |
1987/01/19 | 600 | 609 | 593 | 609 | 17,822,998 |
1987/01/16 | 572 | 590 | 570 | 589 | 12,733,999 |
1987/01/14 | 551 | 564 | 551 | 562 | 4,068,000 |
1987/01/13 | 557 | 560 | 550 | 551 | 6,369,999 |
1987/01/12 | 550 | 558 | 547 | 552 | 2,368,000 |
1987/01/09 | 544 | 554 | 539 | 550 | 4,309,000 |
1987/01/08 | 515 | 529 | 515 | 524 | 504,000 |
1987/01/07 | 520 | 525 | 510 | 519 | 521,000 |
1987/01/06 | 530 | 535 | 520 | 520 | 537,000 |
1987/01/05 | 510 | 528 | 510 | 527 | 388,000 |