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 |
---|---|---|---|---|---|
1998/12/30 | 390 | 394 | 389 | 389 | 185,000 |
1998/12/29 | 394 | 394 | 388 | 394 | 388,000 |
1998/12/28 | 395 | 396 | 394 | 394 | 1,429,000 |
1998/12/25 | 390 | 392 | 389 | 392 | 783,000 |
1998/12/24 | 390 | 390 | 387 | 389 | 1,535,000 |
1998/12/22 | 388 | 391 | 387 | 389 | 2,614,000 |
1998/12/21 | 387 | 387 | 382 | 386 | 1,757,000 |
1998/12/18 | 380 | 381 | 376 | 376 | 706,000 |
1998/12/17 | 379 | 384 | 377 | 380 | 2,719,000 |
1998/12/16 | 377 | 380 | 373 | 380 | 1,327,000 |
1998/12/15 | 365 | 372 | 365 | 372 | 1,712,000 |
1998/12/14 | 369 | 377 | 369 | 370 | 1,230,000 |
1998/12/11 | 374 | 379 | 370 | 370 | 3,443,000 |
1998/12/10 | 371 | 375 | 371 | 371 | 984,000 |
1998/12/09 | 368 | 378 | 368 | 375 | 2,162,000 |
1998/12/08 | 371 | 372 | 368 | 369 | 2,924,000 |
1998/12/07 | 374 | 378 | 374 | 376 | 1,387,000 |
1998/12/04 | 366 | 376 | 366 | 376 | 910,000 |
1998/12/03 | 369 | 377 | 369 | 376 | 1,399,000 |
1998/12/02 | 375 | 384 | 374 | 377 | 1,260,000 |
1998/12/01 | 370 | 377 | 368 | 374 | 1,422,000 |
1998/11/30 | 372 | 380 | 360 | 360 | 2,721,000 |
1998/11/27 | 387 | 390 | 374 | 375 | 2,406,000 |
1998/11/26 | 378 | 396 | 378 | 390 | 3,987,000 |
1998/11/25 | 385 | 393 | 370 | 378 | 2,798,000 |
1998/11/24 | 385 | 388 | 377 | 381 | 2,018,000 |
1998/11/20 | 377 | 385 | 377 | 385 | 1,231,000 |
1998/11/19 | 375 | 380 | 375 | 377 | 1,237,000 |
1998/11/18 | 382 | 388 | 376 | 380 | 1,595,000 |
1998/11/17 | 376 | 387 | 375 | 385 | 1,117,000 |
1998/11/16 | 374 | 378 | 370 | 376 | 1,440,000 |
1998/11/13 | 368 | 376 | 368 | 374 | 1,349,000 |
1998/11/12 | 369 | 373 | 367 | 367 | 862,000 |
1998/11/11 | 365 | 380 | 365 | 379 | 1,715,000 |
1998/11/10 | 367 | 371 | 362 | 363 | 1,686,000 |
1998/11/09 | 370 | 374 | 366 | 369 | 1,295,000 |
1998/11/06 | 385 | 385 | 375 | 375 | 1,955,000 |
1998/11/05 | 392 | 392 | 384 | 385 | 1,185,000 |
1998/11/04 | 395 | 395 | 390 | 394 | 1,573,000 |
1998/11/02 | 375 | 390 | 375 | 388 | 1,124,000 |
1998/10/30 | 375 | 377 | 372 | 374 | 1,783,000 |
1998/10/29 | 375 | 380 | 373 | 380 | 1,858,000 |
1998/10/28 | 373 | 380 | 372 | 375 | 2,259,000 |
1998/10/27 | 371 | 379 | 371 | 375 | 2,690,000 |
1998/10/26 | 345 | 353 | 345 | 351 | 1,788,000 |
1998/10/23 | 360 | 375 | 353 | 354 | 2,316,000 |
1998/10/22 | 367 | 374 | 352 | 356 | 2,194,000 |
1998/10/21 | 363 | 370 | 359 | 370 | 2,542,000 |
1998/10/20 | 344 | 365 | 342 | 363 | 1,988,000 |
1998/10/19 | 332 | 349 | 332 | 342 | 3,210,000 |
1998/10/16 | 332 | 339 | 325 | 336 | 4,032,000 |
1998/10/15 | 340 | 347 | 330 | 330 | 3,499,000 |
1998/10/14 | 350 | 355 | 342 | 345 | 4,846,000 |
1998/10/13 | 384 | 384 | 354 | 360 | 2,959,000 |
1998/10/12 | 400 | 403 | 380 | 399 | 7,973,000 |
1998/10/09 | 366 | 405 | 366 | 400 | 5,548,000 |
1998/10/08 | 380 | 380 | 366 | 366 | 3,644,000 |
1998/10/07 | 369 | 380 | 365 | 370 | 5,760,000 |
1998/10/06 | 372 | 380 | 364 | 369 | 2,883,000 |
1998/10/05 | 362 | 372 | 362 | 372 | 3,116,000 |
1998/10/02 | 358 | 360 | 356 | 359 | 1,869,000 |
1998/10/01 | 356 | 358 | 351 | 351 | 1,124,000 |
1998/09/30 | 355 | 360 | 347 | 347 | 2,006,000 |
1998/09/29 | 358 | 360 | 353 | 359 | 546,000 |
1998/09/28 | 356 | 360 | 351 | 359 | 529,000 |
1998/09/25 | 350 | 353 | 347 | 351 | 607,000 |
1998/09/24 | 358 | 360 | 353 | 356 | 2,511,000 |
1998/09/22 | 347 | 359 | 347 | 355 | 1,339,000 |
1998/09/21 | 351 | 355 | 350 | 350 | 1,498,000 |
1998/09/18 | 354 | 359 | 352 | 359 | 1,763,000 |
1998/09/17 | 356 | 359 | 354 | 354 | 1,182,000 |
1998/09/16 | 359 | 360 | 358 | 359 | 1,616,000 |
1998/09/14 | 355 | 360 | 354 | 359 | 1,362,000 |
1998/09/11 | 355 | 360 | 353 | 358 | 5,345,000 |
1998/09/10 | 360 | 361 | 358 | 360 | 1,375,000 |
1998/09/09 | 360 | 361 | 358 | 360 | 1,651,000 |
1998/09/08 | 364 | 365 | 357 | 360 | 1,804,000 |
1998/09/07 | 352 | 365 | 352 | 365 | 2,202,000 |
1998/09/04 | 350 | 361 | 349 | 361 | 2,179,000 |
1998/09/03 | 352 | 352 | 347 | 350 | 1,140,000 |
1998/09/02 | 359 | 360 | 354 | 357 | 1,924,000 |
1998/09/01 | 345 | 360 | 345 | 360 | 1,735,000 |
1998/08/31 | 345 | 358 | 342 | 358 | 1,871,000 |
1998/08/28 | 337 | 346 | 335 | 337 | 1,639,000 |
1998/08/27 | 357 | 357 | 347 | 347 | 2,026,000 |
1998/08/26 | 349 | 358 | 347 | 355 | 3,911,000 |
1998/08/25 | 347 | 349 | 345 | 347 | 1,443,000 |
1998/08/24 | 342 | 347 | 342 | 343 | 559,000 |
1998/08/21 | 343 | 349 | 342 | 347 | 1,316,000 |
1998/08/20 | 348 | 349 | 344 | 349 | 1,257,000 |
1998/08/19 | 344 | 352 | 336 | 336 | 2,802,000 |
1998/08/18 | 328 | 337 | 325 | 334 | 1,279,000 |
1998/08/17 | 326 | 327 | 322 | 324 | 1,016,000 |
1998/08/14 | 328 | 331 | 325 | 326 | 1,806,000 |
1998/08/13 | 334 | 335 | 328 | 333 | 870,000 |
1998/08/12 | 326 | 335 | 326 | 330 | 1,098,000 |
1998/08/11 | 330 | 330 | 320 | 321 | 940,000 |
1998/08/10 | 330 | 332 | 329 | 330 | 1,264,000 |
1998/08/07 | 329 | 333 | 326 | 326 | 2,041,000 |
1998/08/06 | 328 | 328 | 322 | 323 | 1,310,000 |
1998/08/05 | 327 | 329 | 321 | 329 | 1,329,000 |
1998/08/04 | 329 | 331 | 325 | 325 | 1,015,000 |
1998/08/03 | 335 | 336 | 332 | 334 | 970,000 |
1998/07/31 | 333 | 336 | 328 | 334 | 1,886,000 |
1998/07/30 | 325 | 326 | 322 | 323 | 1,209,000 |
1998/07/29 | 318 | 321 | 318 | 321 | 1,013,000 |
1998/07/28 | 316 | 323 | 314 | 317 | 1,011,000 |
1998/07/27 | 325 | 326 | 310 | 314 | 2,033,000 |
1998/07/24 | 326 | 332 | 322 | 330 | 1,497,000 |
1998/07/23 | 323 | 337 | 322 | 335 | 866,000 |
1998/07/22 | 330 | 331 | 322 | 323 | 2,070,000 |
1998/07/21 | 330 | 335 | 326 | 335 | 643,000 |
1998/07/17 | 335 | 338 | 329 | 329 | 1,091,000 |
1998/07/16 | 338 | 340 | 334 | 340 | 989,000 |
1998/07/15 | 337 | 342 | 332 | 341 | 2,169,000 |
1998/07/14 | 326 | 340 | 324 | 332 | 1,668,000 |
1998/07/13 | 321 | 326 | 315 | 322 | 1,583,000 |
1998/07/10 | 331 | 337 | 328 | 329 | 4,995,000 |
1998/07/09 | 329 | 332 | 327 | 329 | 1,726,000 |
1998/07/08 | 338 | 341 | 330 | 332 | 1,357,000 |
1998/07/07 | 343 | 343 | 335 | 339 | 1,890,000 |
1998/07/06 | 345 | 347 | 340 | 343 | 1,872,000 |
1998/07/03 | 345 | 352 | 345 | 347 | 1,420,000 |
1998/07/02 | 349 | 352 | 345 | 347 | 2,572,000 |
1998/07/01 | 351 | 354 | 345 | 353 | 3,136,000 |
1998/06/30 | 351 | 360 | 350 | 356 | 2,622,000 |
1998/06/29 | 348 | 353 | 348 | 350 | 1,324,000 |
1998/06/26 | 350 | 354 | 348 | 351 | 1,819,000 |
1998/06/25 | 354 | 370 | 352 | 360 | 4,054,000 |
1998/06/24 | 346 | 351 | 346 | 351 | 2,251,000 |
1998/06/23 | 344 | 349 | 344 | 345 | 902,000 |
1998/06/22 | 352 | 354 | 344 | 344 | 1,797,000 |
1998/06/19 | 344 | 350 | 344 | 349 | 2,109,000 |
1998/06/18 | 350 | 352 | 344 | 349 | 4,030,000 |
1998/06/17 | 333 | 342 | 333 | 342 | 4,259,000 |
1998/06/16 | 330 | 332 | 324 | 332 | 1,621,000 |
1998/06/15 | 328 | 335 | 326 | 333 | 3,202,000 |
1998/06/12 | 324 | 327 | 323 | 323 | 5,450,000 |
1998/06/11 | 326 | 327 | 322 | 324 | 1,948,000 |
1998/06/10 | 326 | 327 | 324 | 326 | 2,085,000 |
1998/06/09 | 326 | 330 | 326 | 328 | 1,772,000 |
1998/06/08 | 324 | 329 | 320 | 329 | 1,415,000 |
1998/06/05 | 325 | 328 | 322 | 324 | 3,301,000 |
1998/06/04 | 320 | 322 | 317 | 320 | 2,592,000 |
1998/06/03 | 310 | 320 | 305 | 320 | 2,706,000 |
1998/06/02 | 304 | 313 | 300 | 312 | 1,878,000 |
1998/06/01 | 301 | 302 | 296 | 296 | 1,093,000 |
1998/05/29 | 310 | 310 | 297 | 299 | 2,650,000 |
1998/05/28 | 304 | 309 | 303 | 309 | 1,946,000 |
1998/05/27 | 301 | 302 | 295 | 300 | 1,433,000 |
1998/05/26 | 300 | 304 | 300 | 302 | 635,000 |
1998/05/25 | 301 | 301 | 298 | 301 | 718,000 |
1998/05/22 | 303 | 304 | 299 | 303 | 1,064,000 |
1998/05/21 | 303 | 305 | 303 | 304 | 1,246,000 |
1998/05/20 | 307 | 308 | 302 | 303 | 726,000 |
1998/05/19 | 304 | 308 | 301 | 307 | 888,000 |
1998/05/18 | 298 | 304 | 297 | 302 | 1,563,000 |
1998/05/15 | 306 | 309 | 303 | 308 | 2,229,000 |
1998/05/14 | 301 | 309 | 300 | 306 | 4,166,000 |
1998/05/13 | 295 | 301 | 294 | 299 | 2,355,000 |
1998/05/12 | 299 | 299 | 294 | 295 | 2,013,000 |
1998/05/11 | 298 | 298 | 293 | 294 | 1,328,000 |
1998/05/08 | 294 | 298 | 292 | 293 | 1,680,000 |
1998/05/07 | 296 | 298 | 293 | 294 | 1,602,000 |
1998/05/06 | 300 | 301 | 296 | 300 | 1,684,000 |
1998/05/01 | 297 | 300 | 293 | 300 | 1,379,000 |
1998/04/30 | 297 | 298 | 293 | 297 | 1,290,000 |
1998/04/28 | 290 | 295 | 289 | 292 | 794,000 |
1998/04/27 | 299 | 299 | 291 | 291 | 1,126,000 |
1998/04/24 | 296 | 302 | 290 | 300 | 3,076,000 |
1998/04/23 | 290 | 292 | 287 | 291 | 1,196,000 |
1998/04/22 | 293 | 294 | 289 | 293 | 1,362,000 |
1998/04/21 | 296 | 296 | 287 | 294 | 1,451,000 |
1998/04/20 | 286 | 294 | 283 | 292 | 1,239,000 |
1998/04/17 | 289 | 292 | 288 | 288 | 2,527,000 |
1998/04/16 | 294 | 301 | 283 | 286 | 4,418,000 |
1998/04/15 | 284 | 288 | 284 | 284 | 329,000 |
1998/04/14 | 290 | 290 | 283 | 288 | 651,000 |
1998/04/13 | 287 | 288 | 284 | 287 | 511,000 |
1998/04/10 | 289 | 292 | 283 | 292 | 829,000 |
1998/04/09 | 291 | 292 | 282 | 289 | 804,000 |
1998/04/08 | 289 | 294 | 286 | 289 | 2,040,000 |
1998/04/07 | 277 | 284 | 277 | 284 | 1,857,000 |
1998/04/06 | 280 | 282 | 276 | 277 | 1,471,000 |
1998/04/03 | 286 | 289 | 278 | 279 | 1,103,000 |
1998/04/02 | 295 | 296 | 285 | 285 | 1,351,000 |
1998/04/01 | 295 | 300 | 293 | 296 | 2,474,000 |
1998/03/31 | 285 | 295 | 281 | 293 | 2,144,000 |
1998/03/30 | 290 | 295 | 274 | 275 | 1,579,000 |
1998/03/27 | 295 | 298 | 289 | 289 | 1,184,000 |
1998/03/26 | 295 | 299 | 293 | 296 | 1,233,000 |
1998/03/25 | 300 | 300 | 293 | 295 | 2,314,000 |
1998/03/24 | 295 | 300 | 295 | 296 | 1,403,000 |
1998/03/23 | 300 | 302 | 296 | 299 | 1,639,000 |
1998/03/20 | 293 | 298 | 291 | 298 | 1,110,000 |
1998/03/19 | 291 | 294 | 288 | 294 | 1,009,000 |
1998/03/18 | 295 | 295 | 286 | 292 | 1,031,000 |
1998/03/17 | 293 | 297 | 293 | 295 | 1,060,000 |
1998/03/16 | 292 | 293 | 288 | 293 | 826,000 |
1998/03/13 | 282 | 294 | 282 | 294 | 2,434,000 |
1998/03/12 | 280 | 289 | 280 | 282 | 824,000 |
1998/03/11 | 284 | 288 | 282 | 287 | 779,000 |
1998/03/10 | 281 | 285 | 280 | 284 | 260,000 |
1998/03/09 | 291 | 294 | 281 | 281 | 447,000 |
1998/03/06 | 288 | 291 | 286 | 291 | 379,000 |
1998/03/05 | 280 | 289 | 280 | 288 | 752,000 |
1998/03/04 | 289 | 291 | 288 | 290 | 573,000 |
1998/03/03 | 289 | 292 | 286 | 291 | 1,358,000 |
1998/03/02 | 286 | 289 | 283 | 284 | 1,200,000 |
1998/02/27 | 281 | 282 | 278 | 281 | 654,000 |
1998/02/26 | 275 | 280 | 274 | 280 | 1,435,000 |
1998/02/25 | 275 | 276 | 271 | 274 | 950,000 |
1998/02/24 | 282 | 282 | 273 | 277 | 843,000 |
1998/02/23 | 273 | 278 | 273 | 278 | 709,000 |
1998/02/20 | 272 | 276 | 270 | 274 | 929,000 |
1998/02/19 | 271 | 272 | 270 | 271 | 1,122,000 |
1998/02/18 | 272 | 274 | 271 | 271 | 1,249,000 |
1998/02/17 | 274 | 275 | 273 | 275 | 620,000 |
1998/02/16 | 275 | 278 | 275 | 275 | 1,514,000 |
1998/02/13 | 277 | 279 | 275 | 278 | 2,072,000 |
1998/02/12 | 282 | 282 | 276 | 276 | 1,336,000 |
1998/02/10 | 283 | 283 | 280 | 281 | 2,040,000 |
1998/02/09 | 282 | 283 | 280 | 282 | 1,100,000 |
1998/02/06 | 282 | 285 | 280 | 281 | 2,297,000 |
1998/02/05 | 281 | 284 | 280 | 282 | 1,094,000 |
1998/02/04 | 289 | 289 | 281 | 284 | 488,000 |
1998/02/03 | 283 | 289 | 282 | 289 | 897,000 |
1998/02/02 | 280 | 283 | 278 | 278 | 1,159,000 |
1998/01/30 | 280 | 288 | 279 | 282 | 1,286,000 |
1998/01/29 | 283 | 284 | 276 | 277 | 1,867,000 |
1998/01/28 | 286 | 290 | 281 | 283 | 1,789,000 |
1998/01/27 | 295 | 296 | 290 | 290 | 1,530,000 |
1998/01/26 | 299 | 299 | 288 | 290 | 2,381,000 |
1998/01/23 | 290 | 299 | 289 | 299 | 725,000 |
1998/01/22 | 296 | 298 | 290 | 290 | 4,401,000 |
1998/01/21 | 292 | 297 | 291 | 297 | 1,978,000 |
1998/01/20 | 297 | 300 | 295 | 299 | 775,000 |
1998/01/19 | 297 | 304 | 295 | 298 | 1,797,000 |
1998/01/16 | 283 | 298 | 283 | 297 | 2,042,000 |
1998/01/14 | 283 | 288 | 280 | 288 | 734,000 |
1998/01/13 | 278 | 279 | 275 | 278 | 876,000 |
1998/01/12 | 275 | 282 | 275 | 279 | 704,000 |
1998/01/09 | 279 | 279 | 276 | 277 | 1,212,000 |
1998/01/08 | 290 | 298 | 282 | 282 | 1,131,000 |
1998/01/07 | 279 | 290 | 279 | 290 | 1,033,000 |
1998/01/06 | 295 | 295 | 278 | 284 | 1,207,000 |
1998/01/05 | 298 | 298 | 288 | 296 | 602,000 |