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 |
---|---|---|---|---|---|
1988/12/28 | 809 | 810 | 802 | 808 | 1,292,000 |
1988/12/27 | 795 | 808 | 790 | 804 | 1,477,000 |
1988/12/26 | 801 | 809 | 785 | 786 | 1,344,000 |
1988/12/24 | 800 | 808 | 790 | 800 | 968,000 |
1988/12/23 | 810 | 814 | 790 | 790 | 1,939,000 |
1988/12/22 | 799 | 814 | 796 | 800 | 4,135,000 |
1988/12/21 | 789 | 798 | 785 | 795 | 2,904,000 |
1988/12/20 | 794 | 799 | 783 | 790 | 2,567,000 |
1988/12/19 | 791 | 799 | 791 | 794 | 1,726,000 |
1988/12/16 | 803 | 803 | 781 | 798 | 2,901,000 |
1988/12/15 | 814 | 819 | 805 | 813 | 1,495,000 |
1988/12/14 | 819 | 825 | 811 | 814 | 2,216,000 |
1988/12/13 | 812 | 814 | 805 | 812 | 883,000 |
1988/12/12 | 820 | 820 | 801 | 802 | 1,770,000 |
1988/12/09 | 813 | 825 | 811 | 815 | 1,747,000 |
1988/12/08 | 810 | 828 | 810 | 815 | 1,539,000 |
1988/12/07 | 831 | 838 | 816 | 820 | 2,376,000 |
1988/12/06 | 857 | 857 | 840 | 841 | 4,427,000 |
1988/12/05 | 838 | 849 | 831 | 847 | 3,599,000 |
1988/12/03 | 845 | 860 | 835 | 848 | 5,592,000 |
1988/12/02 | 811 | 838 | 808 | 835 | 3,293,000 |
1988/12/01 | 811 | 815 | 810 | 811 | 2,067,000 |
1988/11/30 | 800 | 817 | 800 | 810 | 4,385,000 |
1988/11/29 | 789 | 807 | 781 | 807 | 2,282,000 |
1988/11/28 | 800 | 805 | 780 | 780 | 6,449,000 |
1988/11/26 | 815 | 820 | 809 | 810 | 2,911,000 |
1988/11/25 | 821 | 835 | 820 | 825 | 4,609,000 |
1988/11/24 | 848 | 853 | 830 | 830 | 2,706,000 |
1988/11/22 | 849 | 851 | 843 | 848 | 3,525,000 |
1988/11/21 | 855 | 860 | 842 | 845 | 2,644,000 |
1988/11/18 | 826 | 858 | 826 | 851 | 6,134,000 |
1988/11/17 | 845 | 855 | 836 | 836 | 3,767,000 |
1988/11/16 | 870 | 874 | 850 | 850 | 6,161,000 |
1988/11/15 | 851 | 873 | 851 | 860 | 5,699,000 |
1988/11/14 | 859 | 869 | 849 | 849 | 3,487,000 |
1988/11/11 | 880 | 881 | 867 | 869 | 4,369,000 |
1988/11/10 | 888 | 895 | 872 | 881 | 20,686,999 |
1988/11/09 | 869 | 892 | 865 | 880 | 23,097,999 |
1988/11/08 | 855 | 879 | 855 | 870 | 12,137,999 |
1988/11/07 | 865 | 873 | 859 | 865 | 6,650,000 |
1988/11/05 | 876 | 882 | 869 | 875 | 6,360,000 |
1988/11/04 | 862 | 890 | 862 | 885 | 26,664,999 |
1988/11/02 | 870 | 875 | 851 | 861 | 15,666,999 |
1988/11/01 | 869 | 883 | 865 | 870 | 27,056,999 |
1988/10/31 | 871 | 873 | 851 | 870 | 13,928,999 |
1988/10/29 | 889 | 889 | 870 | 875 | 12,238,999 |
1988/10/28 | 879 | 894 | 875 | 889 | 75,839,996 |
1988/10/27 | 839 | 879 | 837 | 879 | 69,966,997 |
1988/10/26 | 838 | 845 | 831 | 836 | 50,709,997 |
1988/10/25 | 798 | 831 | 798 | 829 | 59,471,997 |
1988/10/24 | 795 | 806 | 790 | 798 | 9,809,000 |
1988/10/22 | 809 | 809 | 797 | 802 | 6,858,000 |
1988/10/21 | 816 | 817 | 795 | 810 | 19,215,999 |
1988/10/20 | 795 | 817 | 795 | 800 | 55,190,997 |
1988/10/19 | 760 | 799 | 760 | 799 | 23,598,999 |
1988/10/18 | 782 | 782 | 756 | 757 | 12,065,999 |
1988/10/17 | 809 | 812 | 792 | 792 | 19,142,999 |
1988/10/14 | 791 | 810 | 776 | 810 | 53,761,997 |
1988/10/13 | 779 | 801 | 775 | 781 | 55,868,997 |
1988/10/12 | 764 | 780 | 747 | 780 | 44,969,998 |
1988/10/11 | 753 | 769 | 746 | 764 | 44,390,998 |
1988/10/07 | 720 | 744 | 717 | 740 | 18,178,999 |
1988/10/06 | 740 | 753 | 699 | 715 | 29,878,999 |
1988/10/05 | 730 | 750 | 711 | 748 | 61,275,997 |
1988/10/04 | 629 | 700 | 629 | 699 | 18,881,999 |
1988/10/03 | 625 | 634 | 625 | 630 | 1,130,000 |
1988/10/01 | 634 | 634 | 625 | 627 | 920,000 |
1988/09/30 | 622 | 630 | 621 | 627 | 586,000 |
1988/09/29 | 635 | 635 | 620 | 620 | 621,000 |
1988/09/28 | 630 | 640 | 625 | 635 | 2,679,000 |
1988/09/27 | 603 | 621 | 600 | 620 | 782,000 |
1988/09/26 | 600 | 615 | 600 | 615 | 787,000 |
1988/09/24 | 628 | 628 | 600 | 610 | 572,000 |
1988/09/22 | 634 | 638 | 621 | 628 | 651,000 |
1988/09/21 | 628 | 639 | 620 | 639 | 1,035,000 |
1988/09/20 | 636 | 640 | 631 | 631 | 1,485,000 |
1988/09/19 | 640 | 649 | 636 | 646 | 6,518,000 |
1988/09/16 | 626 | 636 | 625 | 635 | 2,552,000 |
1988/09/14 | 625 | 625 | 619 | 620 | 745,000 |
1988/09/13 | 625 | 629 | 620 | 624 | 1,058,000 |
1988/09/12 | 623 | 625 | 620 | 624 | 615,000 |
1988/09/09 | 630 | 631 | 622 | 630 | 2,573,000 |
1988/09/08 | 611 | 627 | 611 | 627 | 2,007,000 |
1988/09/07 | 603 | 608 | 600 | 604 | 1,127,000 |
1988/09/06 | 595 | 595 | 590 | 595 | 378,000 |
1988/09/05 | 610 | 610 | 595 | 595 | 419,000 |
1988/09/03 | 608 | 610 | 600 | 600 | 250,000 |
1988/09/02 | 600 | 603 | 598 | 598 | 545,000 |
1988/09/01 | 603 | 615 | 601 | 604 | 639,000 |
1988/08/31 | 620 | 625 | 620 | 620 | 1,453,000 |
1988/08/30 | 610 | 615 | 601 | 614 | 759,000 |
1988/08/29 | 610 | 610 | 605 | 610 | 536,000 |
1988/08/27 | 615 | 616 | 605 | 609 | 475,000 |
1988/08/26 | 600 | 619 | 598 | 616 | 579,000 |
1988/08/25 | 602 | 606 | 600 | 601 | 620,000 |
1988/08/24 | 619 | 623 | 605 | 608 | 551,000 |
1988/08/23 | 623 | 625 | 620 | 625 | 637,000 |
1988/08/22 | 630 | 631 | 620 | 625 | 683,000 |
1988/08/19 | 625 | 625 | 616 | 620 | 767,000 |
1988/08/18 | 631 | 634 | 615 | 625 | 1,324,000 |
1988/08/17 | 621 | 625 | 611 | 624 | 858,000 |
1988/08/16 | 625 | 625 | 610 | 625 | 488,000 |
1988/08/15 | 621 | 635 | 620 | 635 | 989,000 |
1988/08/12 | 627 | 627 | 610 | 615 | 1,115,000 |
1988/08/11 | 597 | 610 | 596 | 607 | 377,000 |
1988/08/10 | 600 | 615 | 600 | 605 | 1,180,000 |
1988/08/09 | 610 | 620 | 605 | 605 | 752,000 |
1988/08/08 | 610 | 610 | 601 | 610 | 326,000 |
1988/08/06 | 610 | 610 | 599 | 600 | 1,017,000 |
1988/08/05 | 627 | 629 | 610 | 610 | 718,000 |
1988/08/04 | 625 | 627 | 617 | 617 | 794,000 |
1988/08/03 | 629 | 629 | 615 | 622 | 885,000 |
1988/08/02 | 635 | 635 | 621 | 621 | 580,000 |
1988/08/01 | 643 | 643 | 625 | 625 | 785,000 |
1988/07/30 | 639 | 645 | 630 | 633 | 429,000 |
1988/07/29 | 623 | 645 | 615 | 639 | 1,171,000 |
1988/07/28 | 640 | 640 | 616 | 630 | 1,317,000 |
1988/07/27 | 626 | 637 | 623 | 630 | 2,067,000 |
1988/07/26 | 611 | 625 | 611 | 620 | 510,000 |
1988/07/25 | 610 | 615 | 606 | 611 | 2,781,000 |
1988/07/23 | 615 | 619 | 611 | 611 | 577,000 |
1988/07/22 | 613 | 626 | 611 | 615 | 870,000 |
1988/07/21 | 620 | 625 | 610 | 610 | 889,000 |
1988/07/20 | 620 | 629 | 616 | 620 | 924,000 |
1988/07/19 | 621 | 631 | 615 | 620 | 1,156,000 |
1988/07/18 | 644 | 652 | 636 | 641 | 1,035,000 |
1988/07/15 | 659 | 659 | 645 | 654 | 3,002,000 |
1988/07/14 | 668 | 670 | 652 | 656 | 3,486,000 |
1988/07/13 | 666 | 667 | 658 | 665 | 3,897,000 |
1988/07/12 | 658 | 667 | 653 | 658 | 3,641,000 |
1988/07/11 | 659 | 660 | 651 | 657 | 1,729,000 |
1988/07/08 | 640 | 656 | 640 | 650 | 2,926,000 |
1988/07/07 | 645 | 654 | 635 | 635 | 3,275,000 |
1988/07/06 | 651 | 660 | 645 | 646 | 2,497,000 |
1988/07/05 | 645 | 650 | 636 | 643 | 1,629,000 |
1988/07/04 | 643 | 648 | 636 | 636 | 1,237,000 |
1988/07/02 | 641 | 650 | 640 | 643 | 1,866,000 |
1988/07/01 | 653 | 670 | 641 | 648 | 11,347,999 |
1988/06/30 | 620 | 650 | 613 | 650 | 3,296,000 |
1988/06/29 | 628 | 633 | 611 | 616 | 2,072,000 |
1988/06/28 | 610 | 619 | 607 | 618 | 2,284,000 |
1988/06/27 | 609 | 620 | 609 | 614 | 916,000 |
1988/06/25 | 620 | 622 | 605 | 619 | 793,000 |
1988/06/24 | 630 | 630 | 622 | 622 | 839,000 |
1988/06/23 | 634 | 634 | 622 | 622 | 1,167,000 |
1988/06/22 | 633 | 642 | 622 | 624 | 2,240,000 |
1988/06/21 | 633 | 635 | 623 | 630 | 1,344,000 |
1988/06/20 | 635 | 648 | 635 | 635 | 1,599,000 |
1988/06/17 | 632 | 634 | 626 | 634 | 1,843,000 |
1988/06/16 | 627 | 632 | 625 | 626 | 737,000 |
1988/06/15 | 635 | 635 | 622 | 625 | 1,075,000 |
1988/06/14 | 635 | 640 | 626 | 635 | 757,000 |
1988/06/13 | 640 | 645 | 633 | 640 | 781,000 |
1988/06/10 | 650 | 655 | 640 | 648 | 2,335,000 |
1988/06/09 | 649 | 660 | 645 | 650 | 4,953,000 |
1988/06/08 | 638 | 652 | 632 | 645 | 4,038,000 |
1988/06/07 | 649 | 658 | 631 | 640 | 3,022,000 |
1988/06/06 | 670 | 670 | 649 | 649 | 9,642,000 |
1988/06/04 | 670 | 670 | 660 | 660 | 7,830,000 |
1988/06/03 | 588 | 605 | 585 | 599 | 6,440,000 |
1988/06/02 | 593 | 593 | 586 | 590 | 1,409,000 |
1988/06/01 | 576 | 585 | 573 | 583 | 1,117,000 |
1988/05/31 | 567 | 580 | 566 | 569 | 629,000 |
1988/05/30 | 573 | 575 | 564 | 565 | 674,000 |
1988/05/28 | 580 | 582 | 573 | 573 | 666,000 |
1988/05/27 | 590 | 590 | 580 | 582 | 1,023,000 |
1988/05/26 | 590 | 590 | 587 | 590 | 924,000 |
1988/05/25 | 589 | 590 | 585 | 589 | 948,000 |
1988/05/24 | 590 | 590 | 583 | 583 | 884,000 |
1988/05/23 | 585 | 593 | 583 | 590 | 844,000 |
1988/05/20 | 597 | 598 | 586 | 590 | 1,532,000 |
1988/05/19 | 591 | 593 | 586 | 586 | 1,212,000 |
1988/05/18 | 584 | 610 | 583 | 593 | 3,118,000 |
1988/05/17 | 579 | 585 | 579 | 583 | 909,000 |
1988/05/16 | 577 | 584 | 577 | 578 | 685,000 |
1988/05/13 | 581 | 585 | 575 | 575 | 737,000 |
1988/05/12 | 576 | 584 | 576 | 580 | 625,000 |
1988/05/11 | 588 | 588 | 576 | 576 | 887,000 |
1988/05/10 | 581 | 588 | 575 | 580 | 556,000 |
1988/05/09 | 589 | 589 | 581 | 585 | 571,000 |
1988/05/07 | 589 | 590 | 582 | 590 | 545,000 |
1988/05/06 | 597 | 598 | 588 | 590 | 1,449,000 |
1988/05/02 | 580 | 594 | 580 | 594 | 1,331,000 |
1988/04/30 | 580 | 583 | 575 | 580 | 555,000 |
1988/04/28 | 580 | 585 | 573 | 578 | 839,000 |
1988/04/27 | 571 | 575 | 571 | 573 | 610,000 |
1988/04/26 | 578 | 580 | 573 | 573 | 948,000 |
1988/04/25 | 571 | 580 | 571 | 580 | 802,000 |
1988/04/23 | 571 | 573 | 570 | 570 | 548,000 |
1988/04/22 | 575 | 580 | 572 | 572 | 564,000 |
1988/04/21 | 576 | 585 | 575 | 575 | 892,000 |
1988/04/20 | 580 | 582 | 580 | 580 | 551,000 |
1988/04/19 | 587 | 587 | 580 | 580 | 1,248,000 |
1988/04/18 | 594 | 594 | 588 | 588 | 823,000 |
1988/04/15 | 583 | 592 | 583 | 588 | 1,011,000 |
1988/04/14 | 588 | 590 | 581 | 583 | 803,000 |
1988/04/13 | 590 | 590 | 581 | 588 | 682,000 |
1988/04/12 | 595 | 595 | 575 | 580 | 1,010,000 |
1988/04/11 | 576 | 592 | 575 | 592 | 1,803,000 |
1988/04/08 | 575 | 579 | 572 | 576 | 561,000 |
1988/04/07 | 580 | 581 | 570 | 575 | 1,101,000 |
1988/04/06 | 572 | 577 | 572 | 575 | 453,000 |
1988/04/05 | 579 | 584 | 571 | 578 | 479,000 |
1988/04/04 | 585 | 585 | 575 | 580 | 424,000 |
1988/04/02 | 570 | 577 | 570 | 571 | 346,000 |
1988/04/01 | 573 | 578 | 570 | 576 | 992,000 |
1988/03/31 | 571 | 577 | 570 | 570 | 584,000 |
1988/03/30 | 570 | 580 | 570 | 578 | 790,000 |
1988/03/29 | 571 | 577 | 568 | 569 | 772,000 |
1988/03/28 | 568 | 588 | 565 | 579 | 720,000 |
1988/03/26 | 559 | 575 | 559 | 574 | 670,000 |
1988/03/25 | 586 | 588 | 572 | 579 | 1,948,000 |
1988/03/24 | 590 | 590 | 580 | 583 | 898,000 |
1988/03/23 | 582 | 595 | 575 | 590 | 1,444,000 |
1988/03/22 | 585 | 590 | 572 | 572 | 910,000 |
1988/03/18 | 589 | 595 | 587 | 593 | 717,000 |
1988/03/17 | 597 | 599 | 591 | 591 | 902,000 |
1988/03/16 | 591 | 600 | 589 | 597 | 1,906,000 |
1988/03/15 | 572 | 579 | 561 | 579 | 1,381,000 |
1988/03/14 | 580 | 583 | 570 | 579 | 1,112,000 |
1988/03/11 | 580 | 588 | 575 | 578 | 835,000 |
1988/03/10 | 598 | 599 | 581 | 590 | 990,000 |
1988/03/09 | 594 | 600 | 590 | 596 | 1,077,000 |
1988/03/08 | 605 | 605 | 597 | 597 | 736,000 |
1988/03/07 | 610 | 612 | 601 | 605 | 1,063,000 |
1988/03/05 | 612 | 613 | 605 | 605 | 2,313,000 |
1988/03/04 | 599 | 614 | 594 | 605 | 2,921,000 |
1988/03/03 | 598 | 598 | 591 | 594 | 1,921,000 |
1988/03/02 | 580 | 604 | 580 | 600 | 4,155,000 |
1988/03/01 | 580 | 584 | 575 | 576 | 920,000 |
1988/02/29 | 570 | 576 | 570 | 572 | 522,000 |
1988/02/27 | 580 | 580 | 574 | 575 | 581,000 |
1988/02/26 | 578 | 585 | 577 | 578 | 1,588,000 |
1988/02/25 | 583 | 588 | 580 | 582 | 1,296,000 |
1988/02/24 | 584 | 584 | 578 | 579 | 2,039,000 |
1988/02/23 | 564 | 585 | 560 | 574 | 2,043,000 |
1988/02/22 | 560 | 564 | 557 | 561 | 1,152,000 |
1988/02/19 | 535 | 560 | 535 | 557 | 1,981,000 |
1988/02/18 | 537 | 540 | 536 | 538 | 408,000 |
1988/02/17 | 539 | 544 | 532 | 542 | 1,051,000 |
1988/02/16 | 525 | 534 | 523 | 531 | 723,000 |
1988/02/15 | 517 | 528 | 516 | 522 | 590,000 |
1988/02/12 | 516 | 528 | 516 | 516 | 582,000 |
1988/02/10 | 520 | 525 | 520 | 525 | 579,000 |
1988/02/09 | 525 | 527 | 521 | 521 | 375,000 |
1988/02/08 | 521 | 526 | 520 | 522 | 262,000 |
1988/02/06 | 530 | 535 | 521 | 521 | 244,000 |
1988/02/05 | 519 | 535 | 517 | 530 | 3,795,000 |
1988/02/04 | 529 | 530 | 521 | 528 | 314,000 |
1988/02/03 | 525 | 535 | 517 | 530 | 696,000 |
1988/02/02 | 529 | 529 | 520 | 520 | 384,000 |
1988/02/01 | 520 | 525 | 516 | 520 | 596,000 |
1988/01/30 | 520 | 520 | 515 | 516 | 357,000 |
1988/01/29 | 519 | 529 | 516 | 518 | 870,000 |
1988/01/28 | 516 | 528 | 516 | 520 | 429,000 |
1988/01/27 | 515 | 532 | 515 | 517 | 808,000 |
1988/01/26 | 544 | 545 | 530 | 535 | 1,302,000 |
1988/01/25 | 533 | 548 | 514 | 540 | 2,254,000 |
1988/01/23 | 522 | 534 | 516 | 529 | 1,456,000 |
1988/01/22 | 500 | 523 | 499 | 523 | 1,587,000 |
1988/01/21 | 499 | 505 | 496 | 498 | 471,000 |
1988/01/20 | 504 | 505 | 496 | 498 | 408,000 |
1988/01/19 | 505 | 509 | 498 | 509 | 700,000 |
1988/01/18 | 510 | 515 | 500 | 500 | 521,000 |
1988/01/14 | 505 | 505 | 500 | 505 | 616,000 |
1988/01/13 | 506 | 510 | 500 | 502 | 503,000 |
1988/01/12 | 511 | 517 | 506 | 506 | 292,000 |
1988/01/11 | 505 | 519 | 505 | 510 | 249,000 |
1988/01/08 | 500 | 514 | 500 | 505 | 758,000 |
1988/01/07 | 520 | 524 | 493 | 507 | 948,000 |
1988/01/06 | 500 | 529 | 499 | 528 | 496,000 |
1988/01/05 | 481 | 486 | 472 | 485 | 487,000 |
1988/01/04 | 485 | 485 | 465 | 471 | 229,000 |