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 |
---|---|---|---|---|---|
2012/12/28 | 316 | 317 | 312 | 314 | 6,952,000 |
2012/12/27 | 318 | 319 | 316 | 316 | 5,761,000 |
2012/12/26 | 319 | 321 | 318 | 319 | 4,733,000 |
2012/12/25 | 322 | 323 | 319 | 319 | 5,879,000 |
2012/12/21 | 322 | 323 | 320 | 321 | 11,812,000 |
2012/12/20 | 320 | 323 | 319 | 322 | 10,236,000 |
2012/12/19 | 320 | 321 | 318 | 321 | 9,157,000 |
2012/12/18 | 325 | 325 | 317 | 319 | 14,311,000 |
2012/12/17 | 324 | 328 | 319 | 324 | 13,843,000 |
2012/12/14 | 320 | 323 | 319 | 323 | 10,662,000 |
2012/12/13 | 326 | 327 | 316 | 318 | 11,962,000 |
2012/12/12 | 326 | 328 | 323 | 325 | 5,503,000 |
2012/12/11 | 323 | 328 | 322 | 326 | 8,317,000 |
2012/12/10 | 322 | 323 | 320 | 323 | 4,733,000 |
2012/12/07 | 321 | 324 | 319 | 321 | 6,531,000 |
2012/12/06 | 323 | 324 | 321 | 321 | 6,474,000 |
2012/12/05 | 323 | 325 | 321 | 323 | 5,914,000 |
2012/12/04 | 322 | 325 | 321 | 323 | 5,943,000 |
2012/12/03 | 324 | 324 | 320 | 321 | 8,982,000 |
2012/11/30 | 326 | 327 | 323 | 324 | 8,710,000 |
2012/11/29 | 324 | 327 | 324 | 326 | 4,945,000 |
2012/11/28 | 327 | 328 | 324 | 324 | 8,256,000 |
2012/11/27 | 330 | 334 | 327 | 327 | 7,271,000 |
2012/11/26 | 331 | 334 | 328 | 329 | 7,739,000 |
2012/11/22 | 332 | 332 | 325 | 326 | 5,757,000 |
2012/11/21 | 331 | 333 | 326 | 329 | 8,661,000 |
2012/11/20 | 327 | 330 | 321 | 328 | 9,990,000 |
2012/11/19 | 319 | 326 | 318 | 323 | 9,279,000 |
2012/11/16 | 323 | 325 | 316 | 318 | 7,876,000 |
2012/11/15 | 322 | 324 | 320 | 323 | 5,204,000 |
2012/11/14 | 322 | 324 | 321 | 322 | 3,490,000 |
2012/11/13 | 321 | 325 | 321 | 323 | 6,182,000 |
2012/11/12 | 324 | 326 | 321 | 321 | 4,598,000 |
2012/11/09 | 328 | 329 | 323 | 324 | 5,910,000 |
2012/11/08 | 331 | 332 | 327 | 329 | 8,475,000 |
2012/11/07 | 328 | 334 | 326 | 333 | 12,102,000 |
2012/11/06 | 320 | 328 | 319 | 328 | 9,275,000 |
2012/11/05 | 325 | 326 | 321 | 322 | 6,208,000 |
2012/11/02 | 326 | 328 | 325 | 326 | 6,361,000 |
2012/11/01 | 330 | 330 | 326 | 326 | 4,872,000 |
2012/10/31 | 326 | 330 | 325 | 329 | 8,754,000 |
2012/10/30 | 328 | 329 | 325 | 325 | 4,696,000 |
2012/10/29 | 328 | 330 | 326 | 328 | 5,328,000 |
2012/10/26 | 332 | 334 | 328 | 328 | 5,553,000 |
2012/10/25 | 326 | 332 | 326 | 332 | 7,605,000 |
2012/10/24 | 328 | 332 | 326 | 326 | 8,268,000 |
2012/10/23 | 335 | 336 | 329 | 329 | 6,695,000 |
2012/10/22 | 338 | 338 | 334 | 335 | 5,128,000 |
2012/10/19 | 337 | 341 | 336 | 339 | 7,058,000 |
2012/10/18 | 339 | 340 | 336 | 338 | 5,339,000 |
2012/10/17 | 333 | 342 | 333 | 338 | 8,303,000 |
2012/10/16 | 333 | 336 | 330 | 333 | 10,303,000 |
2012/10/15 | 335 | 335 | 331 | 334 | 7,447,000 |
2012/10/12 | 337 | 338 | 335 | 336 | 9,856,000 |
2012/10/11 | 330 | 337 | 330 | 336 | 9,445,000 |
2012/10/10 | 330 | 335 | 329 | 331 | 5,552,000 |
2012/10/09 | 341 | 342 | 332 | 333 | 8,339,000 |
2012/10/05 | 344 | 345 | 340 | 340 | 9,910,000 |
2012/10/04 | 347 | 348 | 344 | 345 | 5,714,000 |
2012/10/03 | 348 | 348 | 344 | 347 | 5,510,000 |
2012/10/02 | 348 | 350 | 346 | 348 | 7,161,000 |
2012/10/01 | 345 | 347 | 341 | 346 | 7,607,000 |
2012/09/28 | 345 | 347 | 341 | 344 | 7,319,000 |
2012/09/27 | 345 | 346 | 343 | 346 | 4,125,000 |
2012/09/26 | 341 | 346 | 340 | 345 | 5,227,000 |
2012/09/25 | 343 | 346 | 341 | 346 | 5,718,000 |
2012/09/24 | 344 | 346 | 343 | 345 | 6,731,000 |
2012/09/21 | 337 | 345 | 336 | 344 | 8,658,000 |
2012/09/20 | 340 | 340 | 335 | 338 | 7,829,000 |
2012/09/19 | 343 | 346 | 342 | 344 | 7,831,000 |
2012/09/18 | 341 | 344 | 339 | 342 | 6,734,000 |
2012/09/14 | 344 | 344 | 339 | 341 | 7,937,000 |
2012/09/13 | 340 | 343 | 336 | 343 | 7,003,000 |
2012/09/12 | 337 | 341 | 336 | 341 | 6,936,000 |
2012/09/11 | 336 | 338 | 334 | 335 | 4,275,000 |
2012/09/10 | 338 | 340 | 336 | 337 | 6,358,000 |
2012/09/07 | 335 | 339 | 331 | 338 | 8,542,000 |
2012/09/06 | 338 | 339 | 333 | 333 | 4,347,000 |
2012/09/05 | 334 | 337 | 334 | 336 | 3,256,000 |
2012/09/04 | 338 | 340 | 335 | 337 | 5,754,000 |
2012/09/03 | 342 | 343 | 338 | 339 | 5,012,000 |
2012/08/31 | 339 | 343 | 339 | 342 | 7,856,000 |
2012/08/30 | 337 | 340 | 335 | 340 | 6,389,000 |
2012/08/29 | 335 | 339 | 333 | 337 | 7,159,000 |
2012/08/28 | 343 | 343 | 337 | 337 | 5,469,000 |
2012/08/27 | 343 | 345 | 342 | 343 | 5,003,000 |
2012/08/24 | 341 | 344 | 340 | 342 | 5,833,000 |
2012/08/23 | 342 | 343 | 341 | 343 | 2,902,000 |
2012/08/22 | 341 | 343 | 340 | 341 | 4,076,000 |
2012/08/21 | 341 | 342 | 340 | 342 | 2,739,000 |
2012/08/20 | 341 | 343 | 340 | 341 | 5,441,000 |
2012/08/17 | 339 | 342 | 337 | 340 | 3,946,000 |
2012/08/16 | 338 | 339 | 335 | 339 | 3,053,000 |
2012/08/15 | 342 | 342 | 337 | 338 | 5,337,000 |
2012/08/14 | 336 | 342 | 335 | 341 | 8,589,000 |
2012/08/13 | 334 | 337 | 333 | 335 | 4,309,000 |
2012/08/10 | 339 | 339 | 333 | 334 | 4,425,000 |
2012/08/09 | 338 | 340 | 334 | 338 | 8,706,000 |
2012/08/08 | 337 | 344 | 334 | 339 | 12,829,000 |
2012/08/07 | 330 | 336 | 328 | 336 | 6,328,000 |
2012/08/06 | 328 | 330 | 325 | 330 | 6,078,000 |
2012/08/03 | 326 | 327 | 321 | 327 | 7,616,000 |
2012/08/02 | 325 | 333 | 325 | 328 | 6,899,000 |
2012/08/01 | 323 | 331 | 323 | 326 | 7,492,000 |
2012/07/31 | 319 | 324 | 318 | 321 | 9,394,000 |
2012/07/30 | 321 | 321 | 317 | 320 | 5,139,000 |
2012/07/27 | 318 | 319 | 315 | 318 | 7,044,000 |
2012/07/26 | 320 | 322 | 313 | 320 | 9,222,000 |
2012/07/25 | 320 | 324 | 319 | 320 | 4,483,000 |
2012/07/24 | 323 | 325 | 320 | 320 | 4,257,000 |
2012/07/23 | 326 | 328 | 324 | 324 | 4,130,000 |
2012/07/20 | 331 | 332 | 325 | 327 | 5,825,000 |
2012/07/19 | 333 | 338 | 331 | 333 | 7,924,000 |
2012/07/18 | 330 | 334 | 328 | 331 | 6,500,000 |
2012/07/17 | 335 | 335 | 330 | 332 | 7,909,000 |
2012/07/13 | 338 | 339 | 335 | 336 | 4,260,000 |
2012/07/12 | 339 | 339 | 335 | 338 | 4,608,000 |
2012/07/11 | 339 | 342 | 335 | 340 | 7,074,000 |
2012/07/10 | 338 | 343 | 337 | 338 | 6,021,000 |
2012/07/09 | 335 | 340 | 335 | 340 | 6,322,000 |
2012/07/06 | 334 | 336 | 332 | 335 | 4,161,000 |
2012/07/05 | 337 | 339 | 334 | 335 | 4,899,000 |
2012/07/04 | 339 | 340 | 336 | 339 | 4,521,000 |
2012/07/03 | 334 | 339 | 334 | 339 | 6,008,000 |
2012/07/02 | 338 | 339 | 332 | 334 | 4,411,000 |
2012/06/29 | 327 | 336 | 327 | 334 | 7,538,000 |
2012/06/28 | 328 | 331 | 326 | 328 | 6,145,000 |
2012/06/27 | 322 | 327 | 322 | 325 | 6,032,000 |
2012/06/26 | 316 | 322 | 316 | 320 | 7,428,000 |
2012/06/25 | 322 | 322 | 318 | 318 | 3,621,000 |
2012/06/22 | 321 | 323 | 318 | 320 | 5,648,000 |
2012/06/21 | 318 | 323 | 317 | 321 | 7,270,000 |
2012/06/20 | 310 | 316 | 309 | 315 | 6,586,000 |
2012/06/19 | 308 | 311 | 307 | 309 | 4,856,000 |
2012/06/18 | 310 | 312 | 306 | 307 | 5,867,000 |
2012/06/15 | 306 | 309 | 305 | 308 | 4,460,000 |
2012/06/14 | 308 | 310 | 305 | 307 | 4,602,000 |
2012/06/13 | 305 | 309 | 304 | 309 | 5,438,000 |
2012/06/12 | 306 | 308 | 303 | 305 | 5,809,000 |
2012/06/11 | 310 | 311 | 307 | 308 | 5,908,000 |
2012/06/08 | 312 | 314 | 307 | 309 | 9,907,000 |
2012/06/07 | 305 | 311 | 304 | 311 | 13,171,000 |
2012/06/06 | 309 | 310 | 305 | 305 | 6,182,000 |
2012/06/05 | 308 | 311 | 306 | 309 | 7,216,000 |
2012/06/04 | 303 | 307 | 303 | 307 | 7,773,000 |
2012/06/01 | 305 | 308 | 303 | 307 | 6,497,000 |
2012/05/31 | 308 | 315 | 305 | 307 | 13,149,000 |
2012/05/30 | 307 | 312 | 306 | 309 | 7,675,000 |
2012/05/29 | 311 | 312 | 306 | 309 | 8,425,000 |
2012/05/28 | 311 | 315 | 311 | 313 | 4,599,000 |
2012/05/25 | 310 | 315 | 308 | 312 | 7,884,000 |
2012/05/24 | 308 | 314 | 308 | 309 | 6,962,000 |
2012/05/23 | 306 | 315 | 306 | 309 | 10,234,000 |
2012/05/22 | 314 | 315 | 306 | 308 | 6,359,000 |
2012/05/21 | 309 | 315 | 308 | 312 | 6,490,000 |
2012/05/18 | 311 | 315 | 309 | 312 | 7,870,000 |
2012/05/17 | 318 | 318 | 310 | 314 | 6,132,000 |
2012/05/16 | 319 | 320 | 313 | 318 | 8,888,000 |
2012/05/15 | 322 | 325 | 320 | 320 | 8,426,000 |
2012/05/14 | 322 | 331 | 322 | 323 | 9,022,000 |
2012/05/11 | 321 | 324 | 318 | 322 | 7,872,000 |
2012/05/10 | 317 | 324 | 317 | 322 | 9,468,000 |
2012/05/09 | 322 | 322 | 314 | 316 | 7,739,000 |
2012/05/08 | 324 | 325 | 320 | 323 | 5,975,000 |
2012/05/07 | 315 | 325 | 315 | 324 | 8,652,000 |
2012/05/02 | 323 | 323 | 318 | 320 | 6,503,000 |
2012/05/01 | 322 | 326 | 319 | 323 | 8,938,000 |
2012/04/27 | 321 | 324 | 319 | 323 | 6,660,000 |
2012/04/26 | 326 | 327 | 321 | 323 | 4,054,000 |
2012/04/25 | 324 | 326 | 322 | 325 | 5,942,000 |
2012/04/24 | 318 | 322 | 317 | 321 | 5,757,000 |
2012/04/23 | 324 | 324 | 319 | 320 | 5,003,000 |
2012/04/20 | 327 | 328 | 324 | 324 | 4,526,000 |
2012/04/19 | 327 | 328 | 325 | 326 | 3,538,000 |
2012/04/18 | 329 | 333 | 326 | 326 | 6,040,000 |
2012/04/17 | 327 | 330 | 321 | 329 | 8,099,000 |
2012/04/16 | 323 | 330 | 323 | 326 | 5,763,000 |
2012/04/13 | 321 | 326 | 318 | 325 | 7,308,000 |
2012/04/12 | 325 | 328 | 320 | 321 | 8,296,000 |
2012/04/11 | 325 | 328 | 323 | 323 | 6,973,000 |
2012/04/10 | 328 | 331 | 323 | 330 | 8,934,000 |
2012/04/09 | 328 | 332 | 324 | 327 | 6,599,000 |
2012/04/06 | 328 | 332 | 327 | 328 | 4,622,000 |
2012/04/05 | 329 | 331 | 327 | 328 | 5,721,000 |
2012/04/04 | 339 | 339 | 330 | 330 | 6,112,000 |
2012/04/03 | 340 | 343 | 336 | 340 | 9,282,000 |
2012/04/02 | 333 | 338 | 327 | 336 | 9,593,000 |
2012/03/30 | 327 | 332 | 326 | 332 | 7,187,000 |
2012/03/29 | 326 | 328 | 323 | 328 | 6,695,000 |
2012/03/28 | 332 | 332 | 325 | 328 | 7,224,000 |
2012/03/27 | 329 | 337 | 328 | 335 | 10,052,000 |
2012/03/26 | 330 | 332 | 326 | 326 | 5,840,000 |
2012/03/23 | 327 | 331 | 326 | 329 | 6,834,000 |
2012/03/22 | 324 | 330 | 323 | 329 | 7,566,000 |
2012/03/21 | 323 | 326 | 322 | 324 | 5,174,000 |
2012/03/19 | 322 | 326 | 320 | 321 | 5,885,000 |
2012/03/16 | 322 | 324 | 321 | 323 | 6,248,000 |
2012/03/15 | 321 | 326 | 319 | 324 | 7,734,000 |
2012/03/14 | 323 | 325 | 320 | 321 | 3,833,000 |
2012/03/13 | 320 | 326 | 319 | 321 | 6,789,000 |
2012/03/12 | 321 | 322 | 318 | 319 | 3,652,000 |
2012/03/09 | 322 | 323 | 320 | 321 | 7,806,000 |
2012/03/08 | 321 | 323 | 319 | 319 | 5,287,000 |
2012/03/07 | 319 | 322 | 318 | 320 | 6,014,000 |
2012/03/06 | 316 | 321 | 316 | 319 | 6,955,000 |
2012/03/05 | 318 | 322 | 315 | 316 | 8,015,000 |
2012/03/02 | 316 | 320 | 315 | 317 | 6,287,000 |
2012/03/01 | 313 | 316 | 311 | 315 | 6,502,000 |
2012/02/29 | 310 | 313 | 309 | 312 | 7,695,000 |
2012/02/28 | 308 | 309 | 306 | 307 | 7,622,000 |
2012/02/27 | 308 | 308 | 304 | 307 | 6,730,000 |
2012/02/24 | 311 | 312 | 306 | 307 | 9,007,000 |
2012/02/23 | 313 | 314 | 308 | 310 | 9,111,000 |
2012/02/22 | 315 | 317 | 313 | 314 | 6,030,000 |
2012/02/21 | 312 | 316 | 312 | 316 | 6,245,000 |
2012/02/20 | 314 | 314 | 311 | 312 | 5,499,000 |
2012/02/17 | 314 | 317 | 312 | 313 | 7,242,000 |
2012/02/16 | 313 | 313 | 310 | 313 | 5,540,000 |
2012/02/15 | 314 | 315 | 311 | 314 | 5,829,000 |
2012/02/14 | 314 | 317 | 313 | 316 | 4,479,000 |
2012/02/13 | 314 | 316 | 313 | 315 | 6,800,000 |
2012/02/10 | 310 | 314 | 308 | 314 | 7,275,000 |
2012/02/09 | 306 | 311 | 305 | 311 | 6,803,000 |
2012/02/08 | 308 | 308 | 305 | 307 | 3,226,000 |
2012/02/07 | 305 | 309 | 305 | 308 | 4,748,000 |
2012/02/06 | 302 | 305 | 302 | 304 | 7,341,000 |
2012/02/03 | 301 | 304 | 301 | 301 | 6,151,000 |
2012/02/02 | 303 | 305 | 302 | 303 | 4,429,000 |
2012/02/01 | 307 | 307 | 303 | 305 | 3,299,000 |
2012/01/31 | 310 | 311 | 304 | 306 | 7,209,000 |
2012/01/30 | 307 | 310 | 306 | 310 | 5,445,000 |
2012/01/27 | 304 | 308 | 303 | 306 | 6,898,000 |
2012/01/26 | 301 | 304 | 301 | 304 | 3,117,000 |
2012/01/25 | 301 | 303 | 300 | 303 | 6,192,000 |
2012/01/24 | 302 | 302 | 299 | 301 | 2,429,000 |
2012/01/23 | 304 | 304 | 300 | 301 | 4,106,000 |
2012/01/20 | 302 | 304 | 301 | 303 | 5,332,000 |
2012/01/19 | 305 | 305 | 300 | 301 | 5,435,000 |
2012/01/18 | 307 | 308 | 304 | 304 | 4,131,000 |
2012/01/17 | 304 | 306 | 303 | 306 | 2,511,000 |
2012/01/16 | 305 | 305 | 301 | 304 | 3,372,000 |
2012/01/13 | 306 | 307 | 302 | 305 | 3,935,000 |
2012/01/12 | 306 | 308 | 302 | 305 | 4,067,000 |
2012/01/11 | 311 | 312 | 305 | 306 | 6,094,000 |
2012/01/10 | 307 | 314 | 307 | 313 | 8,222,000 |
2012/01/06 | 306 | 307 | 303 | 305 | 2,663,000 |
2012/01/05 | 312 | 313 | 307 | 308 | 3,055,000 |
2012/01/04 | 306 | 312 | 306 | 311 | 5,192,000 |