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 |
---|---|---|---|---|---|
1994/12/30 | 400 | 401 | 398 | 400 | 423,000 |
1994/12/29 | 391 | 400 | 391 | 400 | 366,000 |
1994/12/28 | 401 | 402 | 399 | 400 | 705,000 |
1994/12/27 | 403 | 404 | 400 | 401 | 755,000 |
1994/12/26 | 401 | 404 | 400 | 404 | 1,810,000 |
1994/12/22 | 400 | 403 | 396 | 400 | 2,158,000 |
1994/12/21 | 395 | 400 | 391 | 393 | 1,894,000 |
1994/12/20 | 383 | 387 | 382 | 387 | 873,000 |
1994/12/19 | 382 | 385 | 381 | 382 | 988,000 |
1994/12/16 | 383 | 384 | 381 | 381 | 700,000 |
1994/12/15 | 386 | 387 | 383 | 383 | 511,000 |
1994/12/14 | 382 | 385 | 382 | 382 | 410,000 |
1994/12/13 | 385 | 386 | 381 | 381 | 520,000 |
1994/12/12 | 385 | 395 | 381 | 382 | 499,000 |
1994/12/09 | 393 | 395 | 381 | 381 | 2,174,000 |
1994/12/08 | 394 | 395 | 392 | 392 | 417,000 |
1994/12/07 | 395 | 399 | 393 | 397 | 247,000 |
1994/12/06 | 399 | 400 | 397 | 400 | 494,000 |
1994/12/05 | 400 | 407 | 396 | 398 | 573,000 |
1994/12/02 | 393 | 398 | 393 | 398 | 685,000 |
1994/12/01 | 397 | 400 | 393 | 393 | 1,092,000 |
1994/11/30 | 392 | 400 | 392 | 400 | 2,388,000 |
1994/11/29 | 392 | 394 | 392 | 393 | 607,000 |
1994/11/28 | 395 | 397 | 391 | 391 | 739,000 |
1994/11/25 | 398 | 400 | 393 | 393 | 856,000 |
1994/11/24 | 394 | 398 | 392 | 393 | 851,000 |
1994/11/22 | 395 | 398 | 395 | 396 | 1,377,000 |
1994/11/21 | 402 | 402 | 395 | 395 | 668,000 |
1994/11/18 | 403 | 404 | 402 | 402 | 770,000 |
1994/11/17 | 402 | 405 | 402 | 404 | 563,000 |
1994/11/16 | 408 | 408 | 402 | 402 | 472,000 |
1994/11/15 | 405 | 408 | 404 | 408 | 494,000 |
1994/11/14 | 403 | 408 | 402 | 404 | 426,000 |
1994/11/11 | 410 | 411 | 403 | 407 | 997,000 |
1994/11/10 | 408 | 410 | 406 | 406 | 810,000 |
1994/11/09 | 407 | 410 | 405 | 407 | 363,000 |
1994/11/08 | 409 | 409 | 406 | 407 | 694,000 |
1994/11/07 | 410 | 411 | 409 | 409 | 419,000 |
1994/11/04 | 413 | 413 | 410 | 411 | 262,000 |
1994/11/02 | 414 | 414 | 410 | 410 | 361,000 |
1994/11/01 | 412 | 413 | 410 | 410 | 530,000 |
1994/10/31 | 413 | 416 | 411 | 416 | 612,000 |
1994/10/28 | 412 | 413 | 410 | 410 | 563,000 |
1994/10/27 | 410 | 415 | 410 | 412 | 716,000 |
1994/10/26 | 414 | 414 | 410 | 412 | 1,080,000 |
1994/10/25 | 411 | 413 | 410 | 411 | 422,000 |
1994/10/24 | 411 | 414 | 409 | 413 | 690,000 |
1994/10/21 | 410 | 413 | 409 | 411 | 467,000 |
1994/10/20 | 411 | 415 | 410 | 415 | 932,000 |
1994/10/19 | 413 | 415 | 410 | 410 | 698,000 |
1994/10/18 | 412 | 414 | 410 | 413 | 663,000 |
1994/10/17 | 413 | 413 | 408 | 410 | 568,000 |
1994/10/14 | 410 | 413 | 408 | 411 | 1,048,000 |
1994/10/13 | 414 | 414 | 410 | 410 | 757,000 |
1994/10/12 | 410 | 417 | 410 | 417 | 614,000 |
1994/10/11 | 417 | 417 | 410 | 412 | 545,000 |
1994/10/07 | 418 | 420 | 415 | 415 | 440,000 |
1994/10/06 | 421 | 423 | 419 | 419 | 583,000 |
1994/10/05 | 420 | 424 | 420 | 423 | 838,000 |
1994/10/04 | 430 | 430 | 421 | 422 | 536,000 |
1994/10/03 | 430 | 430 | 425 | 430 | 455,000 |
1994/09/30 | 425 | 431 | 424 | 431 | 795,000 |
1994/09/29 | 425 | 429 | 424 | 424 | 607,000 |
1994/09/28 | 428 | 429 | 425 | 427 | 984,000 |
1994/09/27 | 440 | 440 | 427 | 427 | 614,000 |
1994/09/26 | 435 | 438 | 434 | 435 | 549,000 |
1994/09/22 | 433 | 435 | 428 | 435 | 2,217,000 |
1994/09/21 | 430 | 431 | 428 | 431 | 1,019,000 |
1994/09/20 | 430 | 432 | 430 | 430 | 1,779,000 |
1994/09/19 | 432 | 432 | 430 | 430 | 1,196,000 |
1994/09/16 | 434 | 435 | 432 | 432 | 1,260,000 |
1994/09/14 | 435 | 436 | 433 | 434 | 895,000 |
1994/09/13 | 437 | 437 | 434 | 435 | 1,207,000 |
1994/09/12 | 436 | 437 | 433 | 437 | 713,000 |
1994/09/09 | 442 | 442 | 436 | 436 | 2,350,000 |
1994/09/08 | 440 | 442 | 436 | 436 | 1,511,000 |
1994/09/07 | 442 | 446 | 442 | 442 | 490,000 |
1994/09/06 | 446 | 450 | 445 | 446 | 751,000 |
1994/09/05 | 446 | 447 | 442 | 446 | 500,000 |
1994/09/02 | 449 | 449 | 445 | 445 | 585,000 |
1994/09/01 | 452 | 452 | 448 | 449 | 906,000 |
1994/08/31 | 452 | 453 | 448 | 453 | 797,000 |
1994/08/30 | 448 | 451 | 448 | 450 | 314,000 |
1994/08/29 | 453 | 453 | 450 | 451 | 379,000 |
1994/08/26 | 451 | 451 | 448 | 448 | 815,000 |
1994/08/25 | 451 | 453 | 447 | 452 | 1,065,000 |
1994/08/24 | 447 | 450 | 445 | 450 | 1,732,000 |
1994/08/23 | 447 | 450 | 446 | 448 | 527,000 |
1994/08/22 | 446 | 450 | 446 | 447 | 455,000 |
1994/08/19 | 445 | 448 | 445 | 445 | 485,000 |
1994/08/18 | 447 | 450 | 446 | 448 | 745,000 |
1994/08/17 | 446 | 450 | 445 | 447 | 1,969,000 |
1994/08/16 | 441 | 445 | 441 | 442 | 764,000 |
1994/08/15 | 443 | 447 | 440 | 441 | 583,000 |
1994/08/12 | 450 | 451 | 444 | 448 | 1,494,000 |
1994/08/11 | 442 | 453 | 442 | 451 | 778,000 |
1994/08/10 | 437 | 444 | 437 | 440 | 1,784,000 |
1994/08/09 | 442 | 445 | 437 | 437 | 1,737,000 |
1994/08/08 | 445 | 448 | 440 | 440 | 760,000 |
1994/08/05 | 448 | 450 | 445 | 448 | 4,169,000 |
1994/08/04 | 451 | 451 | 448 | 451 | 513,000 |
1994/08/03 | 459 | 459 | 451 | 451 | 380,000 |
1994/08/02 | 457 | 457 | 451 | 457 | 636,000 |
1994/08/01 | 456 | 458 | 452 | 452 | 577,000 |
1994/07/29 | 458 | 461 | 453 | 461 | 520,000 |
1994/07/28 | 450 | 460 | 449 | 456 | 913,000 |
1994/07/27 | 454 | 454 | 449 | 450 | 295,000 |
1994/07/26 | 450 | 455 | 446 | 454 | 917,000 |
1994/07/25 | 445 | 450 | 444 | 446 | 780,000 |
1994/07/22 | 451 | 451 | 445 | 445 | 1,591,000 |
1994/07/21 | 454 | 455 | 450 | 451 | 1,221,000 |
1994/07/20 | 461 | 464 | 450 | 450 | 1,350,000 |
1994/07/19 | 461 | 462 | 460 | 461 | 582,000 |
1994/07/18 | 457 | 461 | 456 | 460 | 700,000 |
1994/07/15 | 455 | 458 | 455 | 457 | 508,000 |
1994/07/14 | 455 | 456 | 454 | 455 | 909,000 |
1994/07/13 | 454 | 455 | 453 | 454 | 679,000 |
1994/07/12 | 453 | 455 | 452 | 455 | 661,000 |
1994/07/11 | 453 | 455 | 452 | 453 | 306,000 |
1994/07/08 | 455 | 455 | 452 | 453 | 695,000 |
1994/07/07 | 455 | 459 | 452 | 455 | 635,000 |
1994/07/06 | 458 | 461 | 455 | 455 | 855,000 |
1994/07/05 | 459 | 463 | 457 | 462 | 1,648,000 |
1994/07/04 | 460 | 464 | 457 | 459 | 718,000 |
1994/07/01 | 464 | 467 | 456 | 456 | 1,054,000 |
1994/06/30 | 470 | 470 | 464 | 464 | 786,000 |
1994/06/29 | 468 | 477 | 468 | 470 | 2,122,000 |
1994/06/28 | 460 | 479 | 460 | 468 | 2,278,000 |
1994/06/27 | 463 | 469 | 460 | 465 | 1,215,000 |
1994/06/24 | 467 | 469 | 460 | 461 | 1,196,000 |
1994/06/23 | 471 | 483 | 466 | 477 | 1,882,000 |
1994/06/22 | 450 | 459 | 448 | 456 | 2,581,000 |
1994/06/21 | 457 | 461 | 455 | 457 | 1,851,000 |
1994/06/20 | 476 | 476 | 467 | 467 | 1,385,000 |
1994/06/17 | 480 | 480 | 475 | 476 | 1,148,000 |
1994/06/16 | 479 | 480 | 478 | 480 | 625,000 |
1994/06/15 | 489 | 489 | 479 | 480 | 1,147,000 |
1994/06/14 | 480 | 481 | 477 | 479 | 1,371,000 |
1994/06/13 | 477 | 480 | 475 | 480 | 1,400,000 |
1994/06/10 | 475 | 479 | 474 | 477 | 3,773,000 |
1994/06/09 | 479 | 481 | 476 | 480 | 2,000,000 |
1994/06/08 | 478 | 481 | 477 | 479 | 3,799,000 |
1994/06/07 | 480 | 482 | 478 | 482 | 708,000 |
1994/06/06 | 485 | 485 | 480 | 480 | 483,000 |
1994/06/03 | 487 | 487 | 482 | 483 | 1,521,000 |
1994/06/02 | 491 | 492 | 487 | 491 | 2,187,000 |
1994/06/01 | 488 | 495 | 486 | 490 | 3,340,000 |
1994/05/31 | 488 | 492 | 488 | 488 | 1,389,000 |
1994/05/30 | 497 | 497 | 488 | 492 | 940,000 |
1994/05/27 | 488 | 498 | 488 | 496 | 665,000 |
1994/05/26 | 487 | 495 | 487 | 488 | 1,961,000 |
1994/05/25 | 500 | 502 | 487 | 490 | 1,898,000 |
1994/05/24 | 495 | 507 | 492 | 500 | 1,990,000 |
1994/05/23 | 498 | 504 | 495 | 504 | 1,126,000 |
1994/05/20 | 492 | 498 | 490 | 496 | 911,000 |
1994/05/19 | 496 | 496 | 489 | 496 | 433,000 |
1994/05/18 | 493 | 498 | 488 | 497 | 799,000 |
1994/05/17 | 488 | 493 | 488 | 489 | 852,000 |
1994/05/16 | 500 | 501 | 492 | 492 | 616,000 |
1994/05/13 | 507 | 507 | 495 | 495 | 1,741,000 |
1994/05/12 | 499 | 508 | 495 | 508 | 773,000 |
1994/05/11 | 500 | 500 | 494 | 499 | 1,647,000 |
1994/05/10 | 491 | 499 | 490 | 499 | 617,000 |
1994/05/09 | 491 | 496 | 489 | 496 | 300,000 |
1994/05/06 | 500 | 503 | 496 | 496 | 456,000 |
1994/05/02 | 501 | 503 | 493 | 500 | 574,000 |
1994/04/28 | 494 | 503 | 493 | 503 | 877,000 |
1994/04/27 | 488 | 495 | 487 | 493 | 384,000 |
1994/04/26 | 492 | 492 | 485 | 487 | 598,000 |
1994/04/25 | 498 | 498 | 489 | 491 | 975,000 |
1994/04/22 | 496 | 496 | 487 | 493 | 713,000 |
1994/04/21 | 489 | 492 | 486 | 486 | 349,000 |
1994/04/20 | 494 | 494 | 486 | 488 | 999,000 |
1994/04/19 | 492 | 497 | 488 | 490 | 716,000 |
1994/04/18 | 496 | 500 | 492 | 493 | 828,000 |
1994/04/15 | 494 | 500 | 486 | 487 | 705,000 |
1994/04/14 | 489 | 497 | 485 | 495 | 881,000 |
1994/04/13 | 497 | 497 | 486 | 490 | 942,000 |
1994/04/12 | 497 | 501 | 495 | 495 | 582,000 |
1994/04/11 | 513 | 514 | 505 | 512 | 599,000 |
1994/04/08 | 497 | 505 | 489 | 505 | 895,000 |
1994/04/07 | 495 | 502 | 491 | 494 | 738,000 |
1994/04/06 | 501 | 501 | 494 | 494 | 807,000 |
1994/04/05 | 487 | 494 | 483 | 494 | 707,000 |
1994/04/04 | 480 | 484 | 478 | 482 | 1,198,000 |
1994/04/01 | 490 | 491 | 484 | 490 | 506,000 |
1994/03/31 | 488 | 491 | 479 | 490 | 1,574,000 |
1994/03/30 | 485 | 491 | 478 | 487 | 1,615,000 |
1994/03/29 | 492 | 497 | 487 | 493 | 918,000 |
1994/03/28 | 490 | 499 | 487 | 497 | 797,000 |
1994/03/25 | 490 | 495 | 486 | 487 | 1,322,000 |
1994/03/24 | 500 | 500 | 495 | 495 | 1,344,000 |
1994/03/23 | 505 | 505 | 495 | 500 | 2,188,000 |
1994/03/22 | 505 | 508 | 502 | 507 | 1,422,000 |
1994/03/18 | 507 | 507 | 502 | 502 | 1,464,000 |
1994/03/17 | 516 | 516 | 502 | 504 | 2,081,000 |
1994/03/16 | 521 | 521 | 516 | 521 | 1,192,000 |
1994/03/15 | 516 | 521 | 515 | 521 | 1,835,000 |
1994/03/14 | 510 | 520 | 508 | 509 | 2,207,000 |
1994/03/11 | 518 | 518 | 503 | 510 | 2,664,000 |
1994/03/10 | 508 | 511 | 502 | 508 | 926,000 |
1994/03/09 | 505 | 507 | 500 | 502 | 608,000 |
1994/03/08 | 503 | 515 | 500 | 513 | 2,226,000 |
1994/03/07 | 509 | 515 | 494 | 506 | 918,000 |
1994/03/04 | 501 | 514 | 499 | 511 | 905,000 |
1994/03/03 | 498 | 503 | 496 | 496 | 695,000 |
1994/03/02 | 517 | 517 | 500 | 508 | 1,362,000 |
1994/03/01 | 512 | 519 | 510 | 518 | 1,297,000 |
1994/02/28 | 512 | 516 | 508 | 512 | 1,265,000 |
1994/02/25 | 507 | 512 | 503 | 509 | 1,669,000 |
1994/02/24 | 508 | 515 | 503 | 513 | 3,550,000 |
1994/02/23 | 505 | 508 | 496 | 508 | 1,947,000 |
1994/02/22 | 510 | 511 | 504 | 504 | 2,545,000 |
1994/02/21 | 496 | 506 | 493 | 505 | 712,000 |
1994/02/18 | 498 | 506 | 497 | 503 | 1,648,000 |
1994/02/17 | 501 | 503 | 497 | 498 | 4,735,000 |
1994/02/16 | 504 | 505 | 496 | 501 | 1,725,000 |
1994/02/15 | 491 | 505 | 486 | 505 | 1,138,000 |
1994/02/14 | 502 | 507 | 498 | 506 | 700,000 |
1994/02/10 | 506 | 510 | 497 | 510 | 1,062,000 |
1994/02/09 | 510 | 515 | 495 | 508 | 1,264,000 |
1994/02/08 | 517 | 522 | 510 | 515 | 2,737,000 |
1994/02/07 | 507 | 517 | 507 | 517 | 599,000 |
1994/02/04 | 520 | 522 | 511 | 522 | 1,242,000 |
1994/02/03 | 529 | 532 | 511 | 523 | 2,443,000 |
1994/02/02 | 520 | 529 | 520 | 529 | 2,396,000 |
1994/02/01 | 530 | 536 | 523 | 528 | 3,869,000 |
1994/01/31 | 520 | 529 | 511 | 529 | 2,552,000 |
1994/01/28 | 487 | 492 | 485 | 485 | 1,687,000 |
1994/01/27 | 511 | 519 | 492 | 492 | 3,343,000 |
1994/01/26 | 495 | 513 | 491 | 513 | 991,000 |
1994/01/25 | 487 | 495 | 482 | 495 | 792,000 |
1994/01/24 | 484 | 490 | 475 | 477 | 1,288,000 |
1994/01/21 | 505 | 509 | 498 | 509 | 2,028,000 |
1994/01/20 | 524 | 527 | 503 | 506 | 4,533,000 |
1994/01/19 | 515 | 524 | 515 | 523 | 1,120,000 |
1994/01/18 | 515 | 528 | 509 | 524 | 3,375,000 |
1994/01/17 | 510 | 518 | 502 | 515 | 1,600,000 |
1994/01/14 | 497 | 520 | 491 | 520 | 4,970,000 |
1994/01/13 | 488 | 494 | 485 | 494 | 1,235,000 |
1994/01/12 | 478 | 488 | 478 | 485 | 1,754,000 |
1994/01/11 | 494 | 498 | 483 | 488 | 1,965,000 |
1994/01/10 | 491 | 498 | 489 | 497 | 1,587,000 |
1994/01/07 | 480 | 488 | 475 | 485 | 1,128,000 |
1994/01/06 | 492 | 497 | 486 | 489 | 1,173,000 |
1994/01/05 | 492 | 500 | 486 | 492 | 720,000 |
1994/01/04 | 476 | 494 | 466 | 494 | 223,000 |