日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 245 249 245 246 288,000
1999/12/29 248 250 245 245 669,000
1999/12/28 250 254 248 248 601,000
1999/12/27 247 251 245 251 538,000
1999/12/24 250 250 242 242 1,405,000
1999/12/22 248 249 244 245 1,878,000
1999/12/21 247 247 242 243 2,904,000
1999/12/20 252 254 242 246 2,752,000
1999/12/17 258 260 251 252 1,861,000
1999/12/16 255 263 255 260 1,699,000
1999/12/15 253 260 252 255 1,247,000
1999/12/14 250 253 250 253 2,110,000
1999/12/13 255 259 250 250 2,721,000
1999/12/10 256 261 255 255 6,745,000
1999/12/09 263 265 260 264 1,880,000
1999/12/08 261 265 260 260 2,257,000
1999/12/07 268 271 260 260 4,164,000
1999/12/06 278 278 266 266 2,440,000
1999/12/03 280 283 269 277 3,159,000
1999/12/02 278 284 275 280 3,587,000
1999/12/01 276 281 275 277 1,892,000
1999/11/30 276 281 275 275 1,604,000
1999/11/29 274 285 274 280 1,063,000
1999/11/26 275 278 265 271 3,846,000
1999/11/25 279 284 269 278 3,304,000
1999/11/24 290 295 272 279 4,380,000
1999/11/22 312 314 291 291 2,057,000
1999/11/19 320 325 312 317 1,991,000
1999/11/18 311 318 310 310 2,014,000
1999/11/17 296 318 296 305 2,076,000
1999/11/16 290 307 288 290 4,184,000
1999/11/15 311 313 288 288 3,546,000
1999/11/12 320 323 310 314 1,765,000
1999/11/11 322 325 310 319 1,948,000
1999/11/10 332 342 330 336 1,884,000
1999/11/09 325 337 325 327 2,223,000
1999/11/08 327 330 315 315 2,369,000
1999/11/05 334 335 329 332 1,128,000
1999/11/04 340 348 338 344 1,872,000
1999/11/02 335 340 329 340 1,217,000
1999/11/01 349 349 337 340 611,000
1999/10/29 343 349 340 349 1,858,000
1999/10/28 343 347 340 342 839,000
1999/10/27 335 342 334 338 899,000
1999/10/26 339 341 331 336 1,464,000
1999/10/25 345 350 340 349 1,614,000
1999/10/22 357 361 350 350 882,000
1999/10/21 365 370 360 367 2,133,000
1999/10/20 364 364 350 360 1,343,000
1999/10/19 359 370 355 361 1,575,000
1999/10/18 333 359 333 359 1,582,000
1999/10/15 326 340 325 332 2,167,000
1999/10/14 340 345 337 339 2,411,000
1999/10/13 345 360 345 345 1,971,000
1999/10/12 365 365 353 360 962,000
1999/10/08 369 371 359 370 1,887,000
1999/10/07 370 370 365 365 874,000
1999/10/06 373 373 365 367 2,158,000
1999/10/05 375 377 370 370 1,525,000
1999/10/04 367 385 367 380 2,033,000
1999/10/01 345 369 343 362 1,500,000
1999/09/30 342 360 340 355 2,475,000
1999/09/29 341 344 333 341 983,000
1999/09/28 348 354 339 354 1,212,000
1999/09/27 336 339 336 338 1,023,000
1999/09/24 328 360 325 333 1,836,000
1999/09/22 340 344 325 331 2,285,000
1999/09/21 345 350 343 350 1,537,000
1999/09/20 353 353 346 350 1,059,000
1999/09/17 349 349 343 343 941,000
1999/09/16 351 353 342 344 1,908,000
1999/09/14 355 359 350 350 1,960,000
1999/09/13 355 364 355 359 2,083,000
1999/09/10 356 369 356 360 4,147,000
1999/09/09 368 368 361 361 698,000
1999/09/08 365 370 365 370 1,035,000
1999/09/07 371 372 364 364 833,000
1999/09/06 374 377 368 371 639,000
1999/09/03 376 382 371 374 1,444,000
1999/09/02 371 379 369 371 2,835,000
1999/09/01 360 375 360 375 2,574,000
1999/08/31 373 373 350 350 3,858,000
1999/08/30 373 380 373 373 2,373,000
1999/08/27 375 384 373 373 2,380,000
1999/08/26 382 387 371 371 2,461,000
1999/08/25 385 393 382 384 1,312,000
1999/08/24 395 400 390 390 916,000
1999/08/23 397 399 393 393 1,100,000
1999/08/20 399 405 399 402 883,000
1999/08/19 396 405 396 404 782,000
1999/08/18 398 406 397 406 710,000
1999/08/17 402 403 398 403 1,272,000
1999/08/16 396 405 396 404 956,000
1999/08/13 399 403 396 398 1,987,000
1999/08/12 405 405 400 404 1,092,000
1999/08/11 391 405 391 400 1,477,000
1999/08/10 391 393 388 391 783,000
1999/08/09 386 395 386 391 1,181,000
1999/08/06 403 403 387 387 2,724,000
1999/08/05 412 417 406 408 2,132,000
1999/08/04 410 411 404 407 1,045,000
1999/08/03 413 415 410 415 1,234,000
1999/08/02 415 415 406 406 1,351,000
1999/07/30 404 414 402 414 1,695,000
1999/07/29 385 394 383 389 1,165,000
1999/07/28 382 384 381 381 1,137,000
1999/07/27 380 388 380 381 2,128,000
1999/07/26 388 389 382 383 2,234,000
1999/07/23 393 406 390 395 1,201,000
1999/07/22 408 409 395 395 1,325,000
1999/07/21 407 410 405 410 925,000
1999/07/19 403 412 403 412 957,000
1999/07/16 403 410 403 408 1,400,000
1999/07/15 402 409 402 405 1,387,000
1999/07/14 413 413 401 402 1,667,000
1999/07/13 408 411 402 405 1,166,000
1999/07/12 401 411 401 411 818,000
1999/07/09 406 410 399 399 2,048,000
1999/07/08 413 413 406 406 905,000
1999/07/07 406 414 406 408 1,409,000
1999/07/06 415 417 405 405 1,284,000
1999/07/05 415 420 412 415 1,307,000
1999/07/02 417 417 411 415 1,778,000
1999/07/01 411 413 410 412 1,502,000
1999/06/30 416 416 411 411 1,825,000
1999/06/29 411 414 410 411 1,258,000
1999/06/28 411 414 411 413 516,000
1999/06/25 419 419 411 414 1,250,000
1999/06/24 411 416 410 413 1,219,000
1999/06/23 425 425 410 410 1,705,000
1999/06/22 430 430 422 425 2,168,000
1999/06/21 420 423 417 418 989,000
1999/06/18 421 425 416 416 1,093,000
1999/06/17 420 422 410 411 1,017,000
1999/06/16 424 428 415 415 3,464,000
1999/06/15 417 420 412 420 871,000
1999/06/14 420 422 415 415 1,660,000
1999/06/11 412 420 410 410 5,643,000
1999/06/10 411 417 407 412 1,461,000
1999/06/09 407 410 407 409 890,000
1999/06/08 405 413 402 410 1,344,000
1999/06/07 403 408 400 406 871,000
1999/06/04 398 401 395 400 1,339,000
1999/06/03 404 405 395 399 4,708,000
1999/06/02 412 412 404 410 989,000
1999/06/01 400 413 400 407 1,476,000
1999/05/31 400 412 400 400 3,322,000
1999/05/28 400 400 391 392 1,873,000
1999/05/27 400 405 397 405 2,393,000
1999/05/26 392 402 387 398 4,456,000
1999/05/25 370 388 370 382 2,705,000
1999/05/24 365 372 357 370 1,415,000
1999/05/21 371 372 365 367 1,694,000
1999/05/20 375 377 370 370 3,040,000
1999/05/19 366 372 366 370 3,654,000
1999/05/18 371 374 363 366 1,700,000
1999/05/17 375 375 368 370 2,093,000
1999/05/14 383 384 379 379 4,536,000
1999/05/13 390 390 381 385 3,891,000
1999/05/12 410 410 390 390 2,819,000
1999/05/11 409 410 405 405 1,059,000
1999/05/10 412 416 399 406 2,178,000
1999/05/07 433 433 400 414 3,749,000
1999/05/06 423 440 417 440 2,359,000
1999/04/30 429 430 410 410 2,131,000
1999/04/28 435 441 426 429 2,883,000
1999/04/27 426 430 424 428 2,327,000
1999/04/26 421 431 420 423 1,598,000
1999/04/23 429 430 420 421 2,169,000
1999/04/22 417 431 415 431 4,111,000
1999/04/21 413 415 410 415 1,310,000
1999/04/20 404 418 403 417 3,312,000
1999/04/19 408 409 403 405 1,378,000
1999/04/16 400 409 400 403 1,244,000
1999/04/15 404 405 395 402 1,875,000
1999/04/14 391 400 385 400 1,825,000
1999/04/13 392 397 383 386 1,369,000
1999/04/12 389 390 385 387 1,305,000
1999/04/09 410 410 390 391 2,673,000
1999/04/08 395 405 390 405 1,410,000
1999/04/07 400 400 387 395 1,317,000
1999/04/06 385 410 385 410 1,582,000
1999/04/05 389 390 382 385 2,078,000
1999/04/02 393 396 387 389 1,204,000
1999/04/01 407 410 402 403 1,603,000
1999/03/31 400 408 400 408 2,448,000
1999/03/30 390 393 385 385 551,000
1999/03/29 390 390 378 380 843,000
1999/03/26 384 399 384 391 1,214,000
1999/03/25 400 400 381 381 1,442,000
1999/03/24 384 395 375 375 2,215,000
1999/03/23 410 410 377 379 3,343,000
1999/03/19 388 410 388 410 3,279,000
1999/03/18 385 391 368 368 4,557,000
1999/03/17 401 410 395 410 4,794,000
1999/03/16 400 405 398 405 1,860,000
1999/03/15 395 402 387 400 2,680,000
1999/03/12 400 400 385 395 4,915,000
1999/03/11 394 399 383 398 2,231,000
1999/03/10 389 395 389 395 1,963,000
1999/03/09 385 390 382 390 1,832,000
1999/03/08 379 385 378 382 2,435,000
1999/03/05 365 380 361 376 3,721,000
1999/03/04 359 364 357 360 683,000
1999/03/03 351 354 348 354 1,164,000
1999/03/02 360 369 350 350 2,272,000
1999/03/01 364 376 360 360 2,448,000
1999/02/26 372 375 355 355 1,912,000
1999/02/25 374 378 370 372 1,427,000
1999/02/24 375 380 375 376 1,055,000
1999/02/23 370 380 370 380 3,074,000
1999/02/22 370 375 369 369 1,880,000
1999/02/19 373 374 371 372 974,000
1999/02/18 378 378 372 375 738,000
1999/02/17 372 380 370 380 1,420,000
1999/02/16 370 375 370 370 1,538,000
1999/02/15 368 372 368 372 1,063,000
1999/02/12 370 372 368 371 2,217,000
1999/02/10 364 377 362 375 3,132,000
1999/02/09 362 365 361 362 2,040,000
1999/02/08 355 361 355 361 886,000
1999/02/05 360 361 352 360 2,220,000
1999/02/04 360 362 357 360 1,400,000
1999/02/03 358 361 356 358 2,346,000
1999/02/02 346 354 344 353 1,000,000
1999/02/01 345 346 340 346 681,000
1999/01/29 340 354 340 344 1,497,000
1999/01/28 346 347 335 336 1,666,000
1999/01/27 353 354 343 345 1,414,000
1999/01/26 350 358 347 350 1,910,000
1999/01/25 347 349 342 343 3,722,000
1999/01/22 353 359 346 347 2,417,000
1999/01/21 360 361 349 352 2,701,000
1999/01/20 372 374 368 370 1,164,000
1999/01/19 370 374 366 373 2,121,000
1999/01/18 380 381 373 377 1,410,000
1999/01/14 380 385 380 385 986,000
1999/01/13 382 383 376 380 1,788,000
1999/01/12 379 383 378 382 1,762,000
1999/01/11 379 380 378 379 1,238,000
1999/01/08 385 387 379 381 1,917,000
1999/01/07 388 391 384 388 1,759,000
1999/01/06 379 385 374 379 693,000
1999/01/05 377 380 369 369 1,813,000
1999/01/04 374 378 370 377 499,000

このページの先頭へ