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 |
---|---|---|---|---|---|
2011/12/30 | 302 | 304 | 301 | 304 | 2,530,000 |
2011/12/29 | 301 | 304 | 300 | 301 | 3,120,000 |
2011/12/28 | 301 | 302 | 299 | 301 | 3,503,000 |
2011/12/27 | 301 | 304 | 301 | 303 | 2,552,000 |
2011/12/26 | 306 | 306 | 301 | 302 | 2,662,000 |
2011/12/22 | 306 | 308 | 304 | 305 | 4,911,000 |
2011/12/21 | 302 | 305 | 299 | 305 | 5,371,000 |
2011/12/20 | 304 | 304 | 300 | 301 | 3,812,000 |
2011/12/19 | 305 | 307 | 302 | 304 | 4,626,000 |
2011/12/16 | 303 | 308 | 302 | 308 | 6,009,000 |
2011/12/15 | 305 | 307 | 302 | 302 | 4,479,000 |
2011/12/14 | 304 | 307 | 302 | 306 | 6,052,000 |
2011/12/13 | 302 | 304 | 300 | 304 | 4,961,000 |
2011/12/12 | 304 | 307 | 300 | 305 | 6,405,000 |
2011/12/09 | 301 | 305 | 301 | 302 | 10,053,000 |
2011/12/08 | 298 | 304 | 295 | 303 | 10,783,000 |
2011/12/07 | 298 | 299 | 295 | 299 | 4,159,000 |
2011/12/06 | 298 | 300 | 296 | 296 | 2,680,000 |
2011/12/05 | 297 | 300 | 295 | 299 | 3,137,000 |
2011/12/02 | 298 | 298 | 295 | 297 | 4,491,000 |
2011/12/01 | 296 | 297 | 293 | 297 | 7,964,000 |
2011/11/30 | 288 | 295 | 287 | 294 | 11,247,000 |
2011/11/29 | 287 | 288 | 284 | 288 | 6,633,000 |
2011/11/28 | 290 | 290 | 286 | 286 | 4,357,000 |
2011/11/25 | 287 | 293 | 286 | 289 | 5,838,000 |
2011/11/24 | 292 | 294 | 286 | 286 | 6,969,000 |
2011/11/22 | 296 | 299 | 292 | 294 | 6,287,000 |
2011/11/21 | 292 | 297 | 291 | 296 | 3,899,000 |
2011/11/18 | 295 | 297 | 293 | 293 | 5,132,000 |
2011/11/17 | 290 | 296 | 289 | 296 | 5,950,000 |
2011/11/16 | 291 | 292 | 288 | 289 | 5,297,000 |
2011/11/15 | 296 | 298 | 291 | 291 | 4,022,000 |
2011/11/14 | 296 | 297 | 294 | 296 | 2,601,000 |
2011/11/11 | 296 | 301 | 292 | 295 | 6,046,000 |
2011/11/10 | 292 | 298 | 290 | 296 | 8,242,000 |
2011/11/09 | 292 | 296 | 289 | 296 | 5,548,000 |
2011/11/08 | 290 | 292 | 288 | 289 | 4,023,000 |
2011/11/07 | 289 | 292 | 288 | 290 | 5,083,000 |
2011/11/04 | 295 | 296 | 286 | 287 | 8,143,000 |
2011/11/02 | 299 | 299 | 292 | 293 | 7,617,000 |
2011/11/01 | 298 | 300 | 297 | 299 | 4,263,000 |
2011/10/31 | 296 | 302 | 296 | 297 | 6,241,000 |
2011/10/28 | 300 | 301 | 295 | 295 | 5,035,000 |
2011/10/27 | 299 | 301 | 297 | 298 | 2,954,000 |
2011/10/26 | 301 | 302 | 298 | 299 | 3,698,000 |
2011/10/25 | 307 | 308 | 301 | 301 | 4,612,000 |
2011/10/24 | 308 | 311 | 307 | 309 | 2,478,000 |
2011/10/21 | 312 | 312 | 307 | 309 | 4,750,000 |
2011/10/20 | 309 | 311 | 305 | 311 | 5,229,000 |
2011/10/19 | 309 | 310 | 307 | 308 | 2,694,000 |
2011/10/18 | 309 | 313 | 308 | 309 | 3,562,000 |
2011/10/17 | 308 | 310 | 305 | 308 | 4,806,000 |
2011/10/14 | 306 | 308 | 306 | 307 | 3,675,000 |
2011/10/13 | 311 | 312 | 308 | 308 | 4,282,000 |
2011/10/12 | 316 | 316 | 311 | 312 | 5,293,000 |
2011/10/11 | 318 | 318 | 314 | 316 | 4,948,000 |
2011/10/07 | 317 | 321 | 315 | 317 | 5,155,000 |
2011/10/06 | 317 | 320 | 316 | 319 | 6,327,000 |
2011/10/05 | 321 | 321 | 313 | 315 | 8,967,000 |
2011/10/04 | 320 | 322 | 317 | 321 | 6,340,000 |
2011/10/03 | 320 | 322 | 316 | 322 | 6,867,000 |
2011/09/30 | 323 | 324 | 319 | 322 | 6,030,000 |
2011/09/29 | 318 | 323 | 316 | 323 | 13,920,000 |
2011/09/28 | 313 | 319 | 312 | 316 | 7,311,000 |
2011/09/27 | 319 | 320 | 312 | 317 | 10,317,000 |
2011/09/26 | 317 | 323 | 314 | 317 | 15,330,000 |
2011/09/22 | 311 | 313 | 308 | 313 | 6,090,000 |
2011/09/21 | 308 | 311 | 307 | 311 | 7,224,000 |
2011/09/20 | 313 | 313 | 307 | 307 | 4,700,000 |
2011/09/16 | 316 | 317 | 311 | 311 | 6,592,000 |
2011/09/15 | 313 | 316 | 311 | 313 | 6,460,000 |
2011/09/14 | 308 | 313 | 306 | 310 | 8,113,000 |
2011/09/13 | 311 | 311 | 307 | 309 | 5,350,000 |
2011/09/12 | 314 | 314 | 307 | 310 | 6,360,000 |
2011/09/09 | 314 | 317 | 314 | 315 | 8,268,000 |
2011/09/08 | 310 | 315 | 309 | 314 | 6,092,000 |
2011/09/07 | 311 | 312 | 308 | 310 | 5,492,000 |
2011/09/06 | 309 | 314 | 309 | 312 | 9,901,000 |
2011/09/05 | 307 | 309 | 306 | 308 | 4,080,000 |
2011/09/02 | 307 | 309 | 306 | 307 | 8,174,000 |
2011/09/01 | 312 | 312 | 306 | 308 | 9,967,000 |
2011/08/31 | 307 | 311 | 307 | 310 | 11,404,000 |
2011/08/30 | 308 | 311 | 306 | 307 | 8,537,000 |
2011/08/29 | 310 | 314 | 305 | 308 | 10,200,000 |
2011/08/26 | 309 | 311 | 306 | 307 | 8,933,000 |
2011/08/25 | 316 | 316 | 308 | 308 | 9,314,000 |
2011/08/24 | 316 | 317 | 311 | 315 | 11,905,000 |
2011/08/23 | 315 | 320 | 313 | 316 | 11,821,000 |
2011/08/22 | 313 | 314 | 310 | 313 | 11,816,000 |
2011/08/19 | 306 | 314 | 306 | 312 | 11,465,000 |
2011/08/18 | 304 | 310 | 304 | 310 | 10,956,000 |
2011/08/17 | 304 | 305 | 300 | 303 | 13,683,000 |
2011/08/16 | 308 | 310 | 303 | 305 | 5,565,000 |
2011/08/15 | 307 | 309 | 302 | 306 | 6,302,000 |
2011/08/12 | 309 | 309 | 302 | 307 | 9,518,000 |
2011/08/11 | 302 | 310 | 301 | 308 | 17,138,000 |
2011/08/10 | 298 | 307 | 295 | 306 | 15,608,000 |
2011/08/09 | 293 | 297 | 286 | 294 | 17,002,000 |
2011/08/08 | 295 | 296 | 291 | 294 | 9,838,000 |
2011/08/05 | 290 | 298 | 290 | 295 | 8,582,000 |
2011/08/04 | 299 | 302 | 293 | 293 | 9,543,000 |
2011/08/03 | 299 | 302 | 297 | 297 | 6,978,000 |
2011/08/02 | 303 | 304 | 300 | 301 | 5,289,000 |
2011/08/01 | 306 | 307 | 304 | 304 | 4,015,000 |
2011/07/29 | 305 | 306 | 301 | 305 | 7,538,000 |
2011/07/28 | 303 | 309 | 302 | 305 | 8,303,000 |
2011/07/27 | 307 | 308 | 302 | 306 | 8,515,000 |
2011/07/26 | 309 | 311 | 307 | 310 | 6,528,000 |
2011/07/25 | 310 | 311 | 307 | 309 | 5,707,000 |
2011/07/22 | 313 | 314 | 309 | 311 | 5,191,000 |
2011/07/21 | 314 | 314 | 311 | 313 | 7,045,000 |
2011/07/20 | 313 | 316 | 310 | 313 | 7,400,000 |
2011/07/19 | 316 | 318 | 310 | 311 | 7,413,000 |
2011/07/15 | 317 | 319 | 316 | 318 | 6,608,000 |
2011/07/14 | 316 | 319 | 315 | 316 | 6,533,000 |
2011/07/13 | 314 | 318 | 314 | 316 | 7,382,000 |
2011/07/12 | 317 | 318 | 312 | 315 | 9,353,000 |
2011/07/11 | 315 | 319 | 314 | 318 | 11,046,000 |
2011/07/08 | 315 | 317 | 311 | 316 | 7,545,000 |
2011/07/07 | 312 | 315 | 311 | 313 | 8,449,000 |
2011/07/06 | 309 | 311 | 308 | 311 | 5,134,000 |
2011/07/05 | 309 | 312 | 308 | 311 | 4,771,000 |
2011/07/04 | 307 | 311 | 305 | 309 | 12,545,000 |
2011/07/01 | 307 | 307 | 303 | 305 | 6,273,000 |
2011/06/30 | 305 | 307 | 304 | 305 | 6,992,000 |
2011/06/29 | 302 | 306 | 301 | 303 | 5,648,000 |
2011/06/28 | 304 | 305 | 300 | 302 | 4,521,000 |
2011/06/27 | 303 | 308 | 302 | 302 | 4,455,000 |
2011/06/24 | 304 | 306 | 302 | 303 | 6,974,000 |
2011/06/23 | 305 | 307 | 302 | 303 | 7,316,000 |
2011/06/22 | 305 | 308 | 303 | 307 | 8,128,000 |
2011/06/21 | 300 | 307 | 299 | 306 | 11,942,000 |
2011/06/20 | 300 | 304 | 294 | 297 | 14,253,000 |
2011/06/17 | 300 | 301 | 295 | 301 | 7,780,000 |
2011/06/16 | 299 | 304 | 297 | 299 | 7,282,000 |
2011/06/15 | 301 | 302 | 294 | 300 | 15,763,000 |
2011/06/14 | 297 | 304 | 296 | 303 | 12,735,000 |
2011/06/13 | 293 | 298 | 292 | 296 | 8,319,000 |
2011/06/10 | 296 | 298 | 292 | 296 | 16,772,000 |
2011/06/09 | 290 | 294 | 285 | 291 | 14,587,000 |
2011/06/08 | 285 | 291 | 285 | 290 | 7,862,000 |
2011/06/07 | 280 | 287 | 278 | 284 | 9,219,000 |
2011/06/06 | 283 | 284 | 274 | 278 | 10,901,000 |
2011/06/03 | 284 | 285 | 282 | 284 | 7,127,000 |
2011/06/02 | 282 | 288 | 282 | 286 | 10,201,000 |
2011/06/01 | 287 | 287 | 282 | 285 | 4,902,000 |
2011/05/31 | 281 | 289 | 280 | 288 | 12,610,000 |
2011/05/30 | 282 | 282 | 280 | 280 | 4,346,000 |
2011/05/27 | 281 | 283 | 280 | 281 | 2,328,000 |
2011/05/26 | 282 | 283 | 280 | 282 | 8,141,000 |
2011/05/25 | 287 | 287 | 282 | 283 | 8,400,000 |
2011/05/24 | 283 | 289 | 283 | 287 | 9,397,000 |
2011/05/23 | 283 | 286 | 280 | 282 | 11,261,000 |
2011/05/20 | 284 | 285 | 281 | 281 | 13,375,000 |
2011/05/19 | 286 | 287 | 283 | 285 | 7,156,000 |
2011/05/18 | 286 | 290 | 284 | 285 | 7,566,000 |
2011/05/17 | 291 | 291 | 284 | 286 | 8,550,000 |
2011/05/16 | 290 | 292 | 288 | 290 | 7,064,000 |
2011/05/13 | 297 | 297 | 289 | 291 | 11,448,000 |
2011/05/12 | 300 | 301 | 298 | 298 | 4,955,000 |
2011/05/11 | 305 | 305 | 299 | 301 | 8,331,000 |
2011/05/10 | 304 | 306 | 302 | 302 | 4,126,000 |
2011/05/09 | 305 | 306 | 303 | 303 | 5,796,000 |
2011/05/06 | 304 | 308 | 303 | 305 | 10,479,000 |
2011/05/02 | 299 | 305 | 298 | 305 | 7,851,000 |
2011/04/28 | 297 | 298 | 294 | 298 | 14,789,000 |
2011/04/27 | 295 | 298 | 293 | 297 | 8,726,000 |
2011/04/26 | 296 | 297 | 294 | 295 | 6,827,000 |
2011/04/25 | 300 | 302 | 295 | 297 | 8,732,000 |
2011/04/22 | 305 | 306 | 300 | 301 | 6,824,000 |
2011/04/21 | 312 | 312 | 306 | 306 | 6,205,000 |
2011/04/20 | 305 | 311 | 304 | 310 | 9,172,000 |
2011/04/19 | 306 | 306 | 302 | 304 | 5,268,000 |
2011/04/18 | 308 | 310 | 306 | 307 | 5,508,000 |
2011/04/15 | 305 | 309 | 303 | 308 | 13,766,000 |
2011/04/14 | 309 | 309 | 305 | 307 | 9,425,000 |
2011/04/13 | 312 | 313 | 308 | 310 | 10,366,000 |
2011/04/12 | 318 | 321 | 313 | 314 | 12,250,000 |
2011/04/11 | 318 | 322 | 314 | 321 | 9,106,000 |
2011/04/08 | 314 | 320 | 307 | 318 | 20,206,000 |
2011/04/07 | 313 | 320 | 312 | 317 | 11,762,000 |
2011/04/06 | 318 | 323 | 311 | 314 | 17,251,000 |
2011/04/05 | 327 | 327 | 313 | 317 | 14,942,000 |
2011/04/04 | 323 | 328 | 320 | 324 | 9,442,000 |
2011/04/01 | 332 | 332 | 318 | 321 | 18,499,000 |
2011/03/31 | 327 | 334 | 323 | 332 | 20,775,000 |
2011/03/30 | 325 | 326 | 317 | 324 | 12,143,000 |
2011/03/29 | 322 | 328 | 319 | 325 | 19,628,000 |
2011/03/28 | 317 | 328 | 314 | 324 | 26,357,000 |
2011/03/25 | 311 | 316 | 308 | 312 | 13,741,000 |
2011/03/24 | 310 | 311 | 305 | 308 | 8,002,000 |
2011/03/23 | 312 | 315 | 305 | 309 | 15,881,000 |
2011/03/22 | 310 | 312 | 305 | 308 | 11,366,000 |
2011/03/18 | 301 | 308 | 295 | 305 | 13,359,000 |
2011/03/17 | 284 | 302 | 281 | 298 | 18,585,000 |
2011/03/16 | 277 | 291 | 277 | 290 | 18,500,000 |
2011/03/15 | 285 | 288 | 265 | 269 | 20,410,000 |
2011/03/14 | 297 | 304 | 291 | 300 | 11,301,000 |
2011/03/11 | 308 | 310 | 304 | 305 | 9,876,000 |
2011/03/10 | 311 | 312 | 309 | 310 | 3,877,000 |
2011/03/09 | 309 | 311 | 309 | 311 | 4,308,000 |
2011/03/08 | 310 | 311 | 308 | 308 | 3,690,000 |
2011/03/07 | 312 | 313 | 310 | 310 | 3,025,000 |
2011/03/04 | 312 | 313 | 312 | 312 | 2,931,000 |
2011/03/03 | 311 | 312 | 310 | 312 | 3,665,000 |
2011/03/02 | 312 | 313 | 311 | 311 | 6,677,000 |
2011/03/01 | 311 | 314 | 311 | 312 | 5,316,000 |
2011/02/28 | 311 | 313 | 310 | 311 | 7,415,000 |
2011/02/25 | 312 | 313 | 311 | 311 | 7,205,000 |
2011/02/24 | 314 | 315 | 313 | 313 | 4,215,000 |
2011/02/23 | 313 | 315 | 312 | 313 | 8,430,000 |
2011/02/22 | 312 | 314 | 312 | 313 | 9,840,000 |
2011/02/21 | 314 | 315 | 312 | 313 | 5,427,000 |
2011/02/18 | 315 | 318 | 314 | 315 | 6,682,000 |
2011/02/17 | 313 | 316 | 312 | 315 | 5,547,000 |
2011/02/16 | 314 | 315 | 313 | 313 | 3,303,000 |
2011/02/15 | 315 | 316 | 313 | 315 | 4,390,000 |
2011/02/14 | 314 | 315 | 313 | 315 | 2,250,000 |
2011/02/10 | 312 | 315 | 312 | 314 | 6,554,000 |
2011/02/09 | 313 | 314 | 312 | 313 | 2,880,000 |
2011/02/08 | 316 | 316 | 312 | 312 | 10,932,000 |
2011/02/07 | 315 | 316 | 314 | 316 | 3,772,000 |
2011/02/04 | 314 | 317 | 314 | 315 | 9,305,000 |
2011/02/03 | 312 | 313 | 311 | 313 | 4,333,000 |
2011/02/02 | 310 | 313 | 310 | 312 | 8,696,000 |
2011/02/01 | 309 | 309 | 308 | 309 | 2,595,000 |
2011/01/31 | 310 | 312 | 310 | 310 | 5,007,000 |
2011/01/28 | 313 | 313 | 310 | 311 | 6,259,000 |
2011/01/27 | 314 | 315 | 312 | 312 | 6,164,000 |
2011/01/26 | 316 | 316 | 314 | 314 | 3,930,000 |
2011/01/25 | 313 | 315 | 312 | 315 | 6,562,000 |
2011/01/24 | 314 | 315 | 312 | 313 | 4,561,000 |
2011/01/21 | 314 | 316 | 312 | 313 | 14,676,000 |
2011/01/20 | 313 | 314 | 312 | 312 | 3,504,000 |
2011/01/19 | 313 | 314 | 312 | 314 | 3,779,000 |
2011/01/18 | 312 | 314 | 312 | 313 | 2,962,000 |
2011/01/17 | 315 | 315 | 312 | 312 | 4,095,000 |
2011/01/14 | 315 | 316 | 313 | 314 | 5,271,000 |
2011/01/13 | 318 | 318 | 315 | 316 | 4,147,000 |
2011/01/12 | 317 | 318 | 316 | 317 | 4,773,000 |
2011/01/11 | 316 | 316 | 315 | 316 | 2,492,000 |
2011/01/07 | 317 | 317 | 314 | 316 | 6,888,000 |
2011/01/06 | 317 | 318 | 315 | 316 | 4,958,000 |
2011/01/05 | 318 | 319 | 316 | 317 | 3,379,000 |
2011/01/04 | 317 | 318 | 315 | 318 | 4,194,000 |