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 |
---|---|---|---|---|---|
1989/12/29 | 886 | 898 | 878 | 898 | 629,000 |
1989/12/28 | 878 | 889 | 875 | 880 | 1,839,000 |
1989/12/27 | 882 | 890 | 875 | 878 | 1,316,000 |
1989/12/26 | 903 | 910 | 883 | 892 | 1,594,000 |
1989/12/25 | 893 | 895 | 885 | 893 | 2,688,000 |
1989/12/22 | 896 | 896 | 885 | 895 | 915,000 |
1989/12/21 | 894 | 896 | 886 | 895 | 1,477,000 |
1989/12/20 | 900 | 905 | 884 | 884 | 1,291,000 |
1989/12/19 | 905 | 913 | 883 | 883 | 2,466,000 |
1989/12/18 | 915 | 917 | 910 | 915 | 2,720,000 |
1989/12/15 | 907 | 915 | 905 | 910 | 1,345,000 |
1989/12/14 | 912 | 920 | 904 | 917 | 1,891,000 |
1989/12/13 | 912 | 923 | 912 | 919 | 1,222,000 |
1989/12/12 | 912 | 922 | 912 | 920 | 2,233,000 |
1989/12/11 | 921 | 930 | 920 | 922 | 1,049,000 |
1989/12/08 | 935 | 935 | 920 | 926 | 1,855,000 |
1989/12/07 | 939 | 940 | 918 | 925 | 2,258,000 |
1989/12/06 | 925 | 940 | 921 | 935 | 3,874,000 |
1989/12/05 | 924 | 932 | 921 | 932 | 4,751,000 |
1989/12/04 | 915 | 920 | 908 | 920 | 2,687,000 |
1989/12/01 | 900 | 914 | 900 | 905 | 1,683,000 |
1989/11/30 | 920 | 920 | 914 | 920 | 2,559,000 |
1989/11/29 | 915 | 925 | 901 | 919 | 6,116,000 |
1989/11/28 | 910 | 915 | 900 | 911 | 6,021,000 |
1989/11/27 | 900 | 920 | 900 | 920 | 5,230,000 |
1989/11/24 | 895 | 905 | 890 | 900 | 7,072,000 |
1989/11/22 | 870 | 890 | 861 | 890 | 1,717,000 |
1989/11/21 | 864 | 870 | 856 | 870 | 1,162,000 |
1989/11/20 | 879 | 879 | 853 | 855 | 626,000 |
1989/11/17 | 873 | 880 | 865 | 870 | 1,107,000 |
1989/11/16 | 890 | 896 | 873 | 883 | 1,790,000 |
1989/11/15 | 898 | 906 | 890 | 890 | 9,107,000 |
1989/11/14 | 876 | 894 | 866 | 890 | 4,820,000 |
1989/11/13 | 880 | 880 | 870 | 875 | 2,056,000 |
1989/11/10 | 853 | 880 | 853 | 870 | 6,079,000 |
1989/11/09 | 840 | 845 | 837 | 843 | 1,294,000 |
1989/11/08 | 840 | 843 | 837 | 840 | 1,031,000 |
1989/11/07 | 842 | 845 | 836 | 845 | 882,000 |
1989/11/06 | 850 | 850 | 843 | 850 | 865,000 |
1989/11/02 | 840 | 848 | 836 | 848 | 1,178,000 |
1989/11/01 | 855 | 856 | 845 | 850 | 2,082,000 |
1989/10/31 | 832 | 856 | 831 | 845 | 1,591,000 |
1989/10/30 | 843 | 843 | 830 | 831 | 1,175,000 |
1989/10/27 | 840 | 850 | 840 | 843 | 3,635,000 |
1989/10/26 | 820 | 828 | 815 | 828 | 1,081,000 |
1989/10/25 | 811 | 824 | 810 | 820 | 1,800,000 |
1989/10/24 | 830 | 830 | 815 | 815 | 1,037,000 |
1989/10/23 | 822 | 831 | 815 | 820 | 1,072,000 |
1989/10/20 | 825 | 831 | 820 | 820 | 1,169,000 |
1989/10/19 | 806 | 820 | 800 | 817 | 1,888,000 |
1989/10/18 | 815 | 820 | 806 | 806 | 1,004,000 |
1989/10/17 | 805 | 817 | 805 | 813 | 983,000 |
1989/10/16 | 781 | 804 | 781 | 800 | 853,000 |
1989/10/13 | 798 | 802 | 796 | 796 | 1,098,000 |
1989/10/12 | 800 | 800 | 790 | 798 | 1,316,000 |
1989/10/11 | 811 | 815 | 806 | 810 | 1,109,000 |
1989/10/09 | 811 | 820 | 811 | 811 | 876,000 |
1989/10/06 | 826 | 830 | 817 | 817 | 1,071,000 |
1989/10/05 | 830 | 840 | 826 | 830 | 1,460,000 |
1989/10/04 | 858 | 858 | 825 | 828 | 1,510,000 |
1989/10/03 | 871 | 875 | 859 | 866 | 1,255,000 |
1989/10/02 | 853 | 873 | 853 | 865 | 1,400,000 |
1989/09/29 | 840 | 855 | 840 | 855 | 1,251,000 |
1989/09/28 | 835 | 840 | 830 | 840 | 889,000 |
1989/09/27 | 834 | 843 | 827 | 837 | 1,959,000 |
1989/09/26 | 831 | 840 | 826 | 834 | 1,585,000 |
1989/09/25 | 827 | 834 | 824 | 825 | 841,000 |
1989/09/22 | 841 | 841 | 825 | 826 | 1,126,000 |
1989/09/21 | 830 | 835 | 825 | 831 | 1,079,000 |
1989/09/20 | 833 | 835 | 820 | 820 | 1,083,000 |
1989/09/19 | 844 | 846 | 825 | 825 | 883,000 |
1989/09/18 | 825 | 840 | 825 | 836 | 851,000 |
1989/09/14 | 820 | 825 | 814 | 817 | 1,943,000 |
1989/09/13 | 823 | 824 | 815 | 820 | 1,404,000 |
1989/09/12 | 814 | 820 | 808 | 813 | 1,205,000 |
1989/09/11 | 820 | 820 | 806 | 815 | 559,000 |
1989/09/08 | 810 | 814 | 801 | 805 | 1,218,000 |
1989/09/07 | 820 | 823 | 811 | 811 | 800,000 |
1989/09/06 | 823 | 825 | 811 | 820 | 1,201,000 |
1989/09/05 | 836 | 836 | 823 | 824 | 738,000 |
1989/09/04 | 822 | 834 | 819 | 830 | 964,000 |
1989/09/01 | 841 | 841 | 815 | 824 | 1,373,000 |
1989/08/31 | 825 | 828 | 818 | 825 | 1,373,000 |
1989/08/30 | 826 | 830 | 819 | 825 | 1,663,000 |
1989/08/29 | 845 | 845 | 827 | 829 | 1,926,000 |
1989/08/28 | 840 | 847 | 835 | 836 | 457,000 |
1989/08/25 | 842 | 850 | 835 | 836 | 1,266,000 |
1989/08/24 | 845 | 848 | 839 | 842 | 1,174,000 |
1989/08/23 | 845 | 849 | 840 | 844 | 718,000 |
1989/08/22 | 849 | 850 | 839 | 840 | 1,756,000 |
1989/08/21 | 848 | 848 | 840 | 848 | 899,000 |
1989/08/18 | 853 | 854 | 848 | 850 | 1,380,000 |
1989/08/17 | 856 | 857 | 851 | 855 | 790,000 |
1989/08/16 | 850 | 855 | 849 | 855 | 1,108,000 |
1989/08/15 | 850 | 855 | 849 | 855 | 634,000 |
1989/08/14 | 850 | 858 | 850 | 850 | 915,000 |
1989/08/11 | 861 | 862 | 856 | 856 | 787,000 |
1989/08/10 | 862 | 865 | 855 | 860 | 1,217,000 |
1989/08/09 | 860 | 869 | 860 | 862 | 980,000 |
1989/08/08 | 862 | 869 | 858 | 860 | 1,022,000 |
1989/08/07 | 861 | 870 | 855 | 870 | 726,000 |
1989/08/04 | 872 | 875 | 866 | 870 | 842,000 |
1989/08/03 | 888 | 894 | 865 | 865 | 1,728,000 |
1989/08/02 | 891 | 908 | 879 | 889 | 2,615,000 |
1989/08/01 | 904 | 910 | 888 | 889 | 4,132,000 |
1989/07/31 | 868 | 900 | 868 | 900 | 3,633,000 |
1989/07/28 | 865 | 878 | 860 | 873 | 3,814,000 |
1989/07/27 | 850 | 857 | 846 | 857 | 4,113,000 |
1989/07/26 | 861 | 870 | 850 | 855 | 1,768,000 |
1989/07/25 | 855 | 864 | 852 | 861 | 1,310,000 |
1989/07/24 | 865 | 865 | 848 | 850 | 710,000 |
1989/07/21 | 850 | 855 | 845 | 846 | 1,327,000 |
1989/07/20 | 853 | 857 | 845 | 855 | 1,263,000 |
1989/07/19 | 838 | 845 | 835 | 845 | 678,000 |
1989/07/18 | 841 | 845 | 838 | 838 | 839,000 |
1989/07/17 | 845 | 847 | 840 | 841 | 763,000 |
1989/07/14 | 841 | 849 | 840 | 841 | 919,000 |
1989/07/13 | 860 | 860 | 840 | 840 | 1,384,000 |
1989/07/12 | 867 | 867 | 858 | 860 | 1,098,000 |
1989/07/11 | 848 | 865 | 848 | 859 | 1,724,000 |
1989/07/10 | 850 | 850 | 841 | 848 | 740,000 |
1989/07/07 | 850 | 850 | 838 | 838 | 876,000 |
1989/07/06 | 840 | 845 | 838 | 841 | 714,000 |
1989/07/05 | 840 | 848 | 835 | 835 | 564,000 |
1989/07/04 | 850 | 850 | 831 | 838 | 635,000 |
1989/07/03 | 830 | 850 | 820 | 850 | 496,000 |
1989/06/30 | 829 | 830 | 820 | 830 | 1,098,000 |
1989/06/29 | 830 | 839 | 815 | 820 | 708,000 |
1989/06/28 | 850 | 850 | 840 | 840 | 1,755,000 |
1989/06/27 | 858 | 860 | 850 | 852 | 973,000 |
1989/06/26 | 850 | 856 | 845 | 854 | 999,000 |
1989/06/23 | 850 | 854 | 840 | 840 | 1,329,000 |
1989/06/22 | 835 | 845 | 830 | 840 | 1,058,000 |
1989/06/21 | 830 | 838 | 821 | 825 | 1,733,000 |
1989/06/20 | 817 | 827 | 815 | 827 | 1,645,000 |
1989/06/19 | 815 | 819 | 806 | 815 | 596,000 |
1989/06/16 | 830 | 836 | 800 | 819 | 1,959,000 |
1989/06/15 | 845 | 845 | 825 | 830 | 1,389,000 |
1989/06/14 | 836 | 839 | 825 | 836 | 2,289,000 |
1989/06/13 | 866 | 866 | 827 | 831 | 2,399,000 |
1989/06/12 | 882 | 882 | 861 | 871 | 663,000 |
1989/06/09 | 895 | 895 | 881 | 889 | 758,000 |
1989/06/08 | 890 | 892 | 880 | 885 | 885,000 |
1989/06/07 | 873 | 881 | 869 | 869 | 1,264,000 |
1989/06/06 | 857 | 869 | 857 | 869 | 858,000 |
1989/06/05 | 860 | 870 | 857 | 857 | 715,000 |
1989/06/02 | 870 | 880 | 860 | 860 | 1,524,000 |
1989/06/01 | 890 | 895 | 860 | 870 | 1,821,000 |
1989/05/31 | 899 | 900 | 895 | 899 | 1,310,000 |
1989/05/30 | 895 | 900 | 886 | 895 | 1,012,000 |
1989/05/29 | 905 | 911 | 900 | 900 | 2,109,000 |
1989/05/26 | 904 | 919 | 901 | 915 | 1,858,000 |
1989/05/25 | 900 | 910 | 896 | 905 | 1,616,000 |
1989/05/24 | 896 | 903 | 887 | 896 | 1,883,000 |
1989/05/23 | 903 | 910 | 885 | 886 | 2,817,000 |
1989/05/22 | 903 | 915 | 903 | 913 | 991,000 |
1989/05/19 | 908 | 915 | 900 | 908 | 2,797,000 |
1989/05/18 | 915 | 916 | 905 | 908 | 1,385,000 |
1989/05/17 | 929 | 935 | 915 | 920 | 2,248,000 |
1989/05/16 | 934 | 935 | 923 | 927 | 1,716,000 |
1989/05/15 | 933 | 935 | 920 | 930 | 2,137,000 |
1989/05/12 | 950 | 951 | 934 | 939 | 4,052,000 |
1989/05/11 | 949 | 956 | 944 | 945 | 5,925,000 |
1989/05/10 | 952 | 958 | 938 | 945 | 8,419,000 |
1989/05/09 | 958 | 968 | 941 | 942 | 24,441,999 |
1989/05/08 | 945 | 957 | 944 | 950 | 28,685,999 |
1989/05/02 | 916 | 939 | 910 | 934 | 21,373,999 |
1989/05/01 | 902 | 920 | 899 | 916 | 5,810,000 |
1989/04/28 | 894 | 905 | 890 | 900 | 3,519,000 |
1989/04/27 | 894 | 905 | 893 | 893 | 2,619,000 |
1989/04/26 | 882 | 895 | 877 | 886 | 2,663,000 |
1989/04/25 | 879 | 887 | 877 | 877 | 2,216,000 |
1989/04/24 | 885 | 886 | 877 | 879 | 1,185,000 |
1989/04/21 | 881 | 897 | 880 | 894 | 1,285,000 |
1989/04/20 | 908 | 908 | 888 | 890 | 4,093,000 |
1989/04/19 | 910 | 917 | 898 | 898 | 7,021,000 |
1989/04/18 | 898 | 910 | 895 | 895 | 7,595,000 |
1989/04/17 | 884 | 898 | 880 | 880 | 2,631,000 |
1989/04/14 | 876 | 900 | 876 | 884 | 1,447,000 |
1989/04/13 | 894 | 900 | 875 | 875 | 1,955,000 |
1989/04/12 | 911 | 914 | 891 | 892 | 3,969,000 |
1989/04/11 | 900 | 921 | 898 | 901 | 8,106,000 |
1989/04/10 | 913 | 914 | 896 | 900 | 3,572,000 |
1989/04/07 | 880 | 923 | 874 | 903 | 16,581,999 |
1989/04/06 | 889 | 892 | 866 | 875 | 3,282,000 |
1989/04/05 | 889 | 895 | 882 | 888 | 5,671,000 |
1989/04/04 | 870 | 879 | 869 | 875 | 2,320,000 |
1989/04/03 | 880 | 880 | 860 | 864 | 1,885,000 |
1989/03/31 | 865 | 897 | 865 | 870 | 5,700,000 |
1989/03/30 | 845 | 862 | 840 | 862 | 1,394,000 |
1989/03/29 | 855 | 865 | 845 | 845 | 2,267,000 |
1989/03/28 | 828 | 845 | 828 | 835 | 3,118,000 |
1989/03/27 | 831 | 840 | 825 | 840 | 2,458,000 |
1989/03/24 | 835 | 845 | 829 | 839 | 2,265,000 |
1989/03/23 | 845 | 845 | 829 | 829 | 2,652,000 |
1989/03/22 | 858 | 869 | 840 | 841 | 6,387,000 |
1989/03/20 | 835 | 864 | 835 | 842 | 11,174,999 |
1989/03/17 | 846 | 846 | 822 | 825 | 2,395,000 |
1989/03/16 | 852 | 861 | 846 | 846 | 3,975,000 |
1989/03/15 | 850 | 851 | 840 | 851 | 4,474,000 |
1989/03/14 | 855 | 858 | 841 | 852 | 4,436,000 |
1989/03/13 | 835 | 855 | 833 | 855 | 5,964,000 |
1989/03/10 | 825 | 830 | 821 | 825 | 1,848,000 |
1989/03/09 | 830 | 830 | 825 | 825 | 1,492,000 |
1989/03/08 | 850 | 850 | 833 | 835 | 2,283,000 |
1989/03/07 | 847 | 855 | 841 | 842 | 1,935,000 |
1989/03/06 | 856 | 863 | 849 | 850 | 1,369,000 |
1989/03/03 | 868 | 869 | 858 | 860 | 1,249,000 |
1989/03/02 | 860 | 860 | 852 | 858 | 1,401,000 |
1989/03/01 | 880 | 882 | 850 | 858 | 2,991,000 |
1989/02/28 | 889 | 890 | 860 | 870 | 2,192,000 |
1989/02/27 | 883 | 891 | 882 | 890 | 2,589,000 |
1989/02/23 | 876 | 885 | 861 | 882 | 5,712,000 |
1989/02/22 | 899 | 899 | 870 | 875 | 2,073,000 |
1989/02/21 | 899 | 900 | 875 | 880 | 2,516,000 |
1989/02/20 | 900 | 905 | 891 | 900 | 2,702,000 |
1989/02/17 | 900 | 900 | 890 | 890 | 2,869,000 |
1989/02/16 | 912 | 914 | 895 | 895 | 4,677,000 |
1989/02/15 | 915 | 918 | 903 | 910 | 9,952,000 |
1989/02/14 | 905 | 919 | 905 | 910 | 3,982,000 |
1989/02/13 | 920 | 924 | 910 | 910 | 3,046,000 |
1989/02/10 | 925 | 936 | 920 | 929 | 9,159,000 |
1989/02/09 | 936 | 937 | 917 | 917 | 7,793,000 |
1989/02/08 | 913 | 930 | 913 | 930 | 6,267,000 |
1989/02/07 | 923 | 925 | 910 | 912 | 4,731,000 |
1989/02/06 | 916 | 933 | 916 | 920 | 5,573,000 |
1989/02/03 | 931 | 933 | 915 | 916 | 9,040,000 |
1989/02/02 | 919 | 934 | 919 | 925 | 12,519,999 |
1989/02/01 | 929 | 929 | 917 | 920 | 11,108,999 |
1989/01/31 | 938 | 939 | 928 | 930 | 22,366,999 |
1989/01/30 | 924 | 942 | 922 | 936 | 51,672,997 |
1989/01/28 | 917 | 924 | 910 | 920 | 31,582,998 |
1989/01/27 | 908 | 917 | 903 | 917 | 25,753,999 |
1989/01/26 | 900 | 913 | 898 | 905 | 37,188,998 |
1989/01/25 | 900 | 907 | 895 | 900 | 36,987,998 |
1989/01/24 | 880 | 888 | 876 | 885 | 7,890,000 |
1989/01/23 | 870 | 880 | 868 | 873 | 3,415,000 |
1989/01/20 | 863 | 869 | 860 | 868 | 2,871,000 |
1989/01/19 | 876 | 879 | 860 | 873 | 5,585,000 |
1989/01/18 | 870 | 879 | 869 | 870 | 6,785,000 |
1989/01/17 | 880 | 880 | 865 | 868 | 5,331,000 |
1989/01/13 | 895 | 898 | 880 | 890 | 11,465,999 |
1989/01/12 | 888 | 895 | 882 | 892 | 14,645,999 |
1989/01/11 | 887 | 903 | 882 | 888 | 43,279,998 |
1989/01/10 | 873 | 892 | 869 | 887 | 36,214,998 |
1989/01/09 | 857 | 873 | 854 | 868 | 16,784,999 |
1989/01/06 | 837 | 861 | 835 | 855 | 24,766,999 |
1989/01/05 | 829 | 830 | 810 | 827 | 9,306,000 |
1989/01/04 | 807 | 808 | 790 | 800 | 840,000 |