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 |
---|---|---|---|---|---|
2013/12/30 | 415 | 418 | 410 | 413 | 5,483,000 |
2013/12/27 | 410 | 413 | 408 | 413 | 4,626,000 |
2013/12/26 | 404 | 410 | 403 | 410 | 3,858,000 |
2013/12/25 | 405 | 406 | 400 | 404 | 5,551,000 |
2013/12/24 | 406 | 411 | 403 | 405 | 8,162,000 |
2013/12/20 | 415 | 415 | 410 | 413 | 5,550,000 |
2013/12/19 | 414 | 415 | 411 | 415 | 5,023,000 |
2013/12/18 | 408 | 413 | 408 | 413 | 7,177,000 |
2013/12/17 | 411 | 413 | 404 | 407 | 5,064,000 |
2013/12/16 | 413 | 415 | 408 | 409 | 5,434,000 |
2013/12/13 | 414 | 417 | 409 | 410 | 11,765,000 |
2013/12/12 | 414 | 420 | 414 | 417 | 7,852,000 |
2013/12/11 | 410 | 415 | 410 | 413 | 6,124,000 |
2013/12/10 | 408 | 410 | 406 | 409 | 3,851,000 |
2013/12/09 | 409 | 410 | 406 | 408 | 4,139,000 |
2013/12/06 | 409 | 410 | 404 | 406 | 4,299,000 |
2013/12/05 | 408 | 413 | 405 | 406 | 5,643,000 |
2013/12/04 | 415 | 419 | 412 | 412 | 4,706,000 |
2013/12/03 | 421 | 423 | 416 | 418 | 6,007,000 |
2013/12/02 | 421 | 425 | 419 | 424 | 13,795,000 |
2013/11/29 | 417 | 417 | 412 | 414 | 6,549,000 |
2013/11/28 | 416 | 418 | 413 | 414 | 4,253,000 |
2013/11/27 | 421 | 421 | 412 | 412 | 8,432,000 |
2013/11/26 | 420 | 425 | 418 | 419 | 10,439,000 |
2013/11/25 | 413 | 419 | 411 | 419 | 8,420,000 |
2013/11/22 | 411 | 412 | 408 | 410 | 6,261,000 |
2013/11/21 | 407 | 413 | 405 | 410 | 7,795,000 |
2013/11/20 | 407 | 409 | 401 | 404 | 5,478,000 |
2013/11/19 | 407 | 411 | 407 | 407 | 5,341,000 |
2013/11/18 | 414 | 414 | 406 | 408 | 4,203,000 |
2013/11/15 | 413 | 414 | 409 | 410 | 7,085,000 |
2013/11/14 | 403 | 410 | 402 | 408 | 6,715,000 |
2013/11/13 | 399 | 404 | 397 | 400 | 5,044,000 |
2013/11/12 | 397 | 400 | 395 | 399 | 6,537,000 |
2013/11/11 | 395 | 397 | 392 | 396 | 5,274,000 |
2013/11/08 | 397 | 398 | 394 | 396 | 5,863,000 |
2013/11/07 | 403 | 404 | 398 | 401 | 4,737,000 |
2013/11/06 | 400 | 406 | 400 | 403 | 4,213,000 |
2013/11/05 | 407 | 407 | 398 | 401 | 6,596,000 |
2013/11/01 | 413 | 414 | 403 | 405 | 4,471,000 |
2013/10/31 | 414 | 416 | 412 | 413 | 5,735,000 |
2013/10/30 | 416 | 416 | 410 | 413 | 11,593,000 |
2013/10/29 | 410 | 415 | 410 | 412 | 3,692,000 |
2013/10/28 | 407 | 413 | 404 | 413 | 4,064,000 |
2013/10/25 | 411 | 412 | 402 | 402 | 5,050,000 |
2013/10/24 | 411 | 412 | 407 | 411 | 4,873,000 |
2013/10/23 | 421 | 423 | 413 | 413 | 4,546,000 |
2013/10/22 | 420 | 422 | 418 | 420 | 1,984,000 |
2013/10/21 | 417 | 421 | 417 | 420 | 3,640,000 |
2013/10/18 | 419 | 420 | 415 | 416 | 5,136,000 |
2013/10/17 | 422 | 425 | 417 | 420 | 5,487,000 |
2013/10/16 | 419 | 422 | 416 | 419 | 4,424,000 |
2013/10/15 | 423 | 425 | 420 | 423 | 4,061,000 |
2013/10/11 | 427 | 429 | 419 | 421 | 8,764,000 |
2013/10/10 | 418 | 425 | 417 | 425 | 4,926,000 |
2013/10/09 | 410 | 415 | 407 | 415 | 3,964,000 |
2013/10/08 | 409 | 415 | 407 | 413 | 5,749,000 |
2013/10/07 | 408 | 414 | 407 | 407 | 4,080,000 |
2013/10/04 | 414 | 414 | 407 | 410 | 4,463,000 |
2013/10/03 | 418 | 423 | 418 | 418 | 5,453,000 |
2013/10/02 | 417 | 420 | 413 | 414 | 5,776,000 |
2013/10/01 | 416 | 420 | 413 | 415 | 5,998,000 |
2013/09/30 | 414 | 422 | 414 | 418 | 6,846,000 |
2013/09/27 | 421 | 424 | 418 | 421 | 5,043,000 |
2013/09/26 | 417 | 425 | 412 | 425 | 5,487,000 |
2013/09/25 | 418 | 425 | 417 | 423 | 4,158,000 |
2013/09/24 | 420 | 421 | 414 | 418 | 5,436,000 |
2013/09/20 | 424 | 428 | 423 | 426 | 3,972,000 |
2013/09/19 | 421 | 425 | 419 | 424 | 4,558,000 |
2013/09/18 | 417 | 421 | 411 | 417 | 4,449,000 |
2013/09/17 | 416 | 421 | 416 | 416 | 2,560,000 |
2013/09/13 | 417 | 421 | 414 | 416 | 7,271,000 |
2013/09/12 | 420 | 422 | 417 | 418 | 3,296,000 |
2013/09/11 | 422 | 425 | 418 | 421 | 6,382,000 |
2013/09/10 | 417 | 423 | 417 | 418 | 6,623,000 |
2013/09/09 | 416 | 423 | 414 | 419 | 5,392,000 |
2013/09/06 | 409 | 411 | 405 | 408 | 3,495,000 |
2013/09/05 | 407 | 411 | 407 | 409 | 4,608,000 |
2013/09/04 | 401 | 407 | 399 | 407 | 4,146,000 |
2013/09/03 | 407 | 408 | 403 | 406 | 5,745,000 |
2013/09/02 | 396 | 402 | 394 | 401 | 5,288,000 |
2013/08/30 | 402 | 407 | 394 | 397 | 13,681,000 |
2013/08/29 | 395 | 399 | 393 | 398 | 5,871,000 |
2013/08/28 | 400 | 402 | 396 | 397 | 6,423,000 |
2013/08/27 | 410 | 413 | 406 | 408 | 5,071,000 |
2013/08/26 | 417 | 417 | 410 | 412 | 2,923,000 |
2013/08/23 | 417 | 419 | 412 | 414 | 5,216,000 |
2013/08/22 | 412 | 416 | 409 | 411 | 4,309,000 |
2013/08/21 | 414 | 420 | 412 | 416 | 4,914,000 |
2013/08/20 | 419 | 426 | 416 | 416 | 6,247,000 |
2013/08/19 | 419 | 422 | 416 | 420 | 4,531,000 |
2013/08/16 | 415 | 420 | 415 | 419 | 4,114,000 |
2013/08/15 | 421 | 423 | 415 | 422 | 6,821,000 |
2013/08/14 | 417 | 422 | 414 | 422 | 5,288,000 |
2013/08/13 | 407 | 417 | 407 | 415 | 7,202,000 |
2013/08/12 | 393 | 404 | 391 | 403 | 4,488,000 |
2013/08/09 | 400 | 402 | 395 | 397 | 7,536,000 |
2013/08/08 | 406 | 411 | 398 | 401 | 9,136,000 |
2013/08/07 | 420 | 420 | 406 | 407 | 7,834,000 |
2013/08/06 | 428 | 428 | 417 | 427 | 6,316,000 |
2013/08/05 | 430 | 435 | 429 | 432 | 3,463,000 |
2013/08/02 | 430 | 438 | 427 | 438 | 4,920,000 |
2013/08/01 | 418 | 428 | 415 | 428 | 5,147,000 |
2013/07/31 | 433 | 433 | 413 | 415 | 8,767,000 |
2013/07/30 | 416 | 427 | 413 | 423 | 6,423,000 |
2013/07/29 | 418 | 421 | 413 | 414 | 3,972,000 |
2013/07/26 | 429 | 430 | 418 | 423 | 9,271,000 |
2013/07/25 | 443 | 444 | 434 | 434 | 4,325,000 |
2013/07/24 | 439 | 442 | 433 | 442 | 5,963,000 |
2013/07/23 | 430 | 440 | 429 | 439 | 5,709,000 |
2013/07/22 | 437 | 437 | 427 | 433 | 8,333,000 |
2013/07/19 | 443 | 444 | 431 | 433 | 7,246,000 |
2013/07/18 | 437 | 442 | 435 | 440 | 7,591,000 |
2013/07/17 | 430 | 436 | 430 | 434 | 6,424,000 |
2013/07/16 | 436 | 439 | 425 | 429 | 8,707,000 |
2013/07/12 | 424 | 435 | 423 | 433 | 7,375,000 |
2013/07/11 | 425 | 429 | 422 | 426 | 5,621,000 |
2013/07/10 | 424 | 429 | 423 | 428 | 5,685,000 |
2013/07/09 | 419 | 427 | 418 | 426 | 6,126,000 |
2013/07/08 | 423 | 425 | 416 | 416 | 4,572,000 |
2013/07/05 | 423 | 426 | 418 | 423 | 5,006,000 |
2013/07/04 | 420 | 423 | 417 | 422 | 5,091,000 |
2013/07/03 | 418 | 424 | 412 | 422 | 5,530,000 |
2013/07/02 | 423 | 423 | 411 | 417 | 7,833,000 |
2013/07/01 | 420 | 421 | 410 | 420 | 7,003,000 |
2013/06/28 | 412 | 419 | 410 | 419 | 7,516,000 |
2013/06/27 | 397 | 406 | 394 | 406 | 8,412,000 |
2013/06/26 | 400 | 402 | 390 | 393 | 7,168,000 |
2013/06/25 | 415 | 417 | 395 | 399 | 9,339,000 |
2013/06/24 | 405 | 414 | 405 | 410 | 8,419,000 |
2013/06/21 | 388 | 402 | 386 | 400 | 8,727,000 |
2013/06/20 | 396 | 402 | 394 | 397 | 7,753,000 |
2013/06/19 | 393 | 400 | 393 | 400 | 9,770,000 |
2013/06/18 | 396 | 397 | 386 | 389 | 7,450,000 |
2013/06/17 | 386 | 397 | 384 | 396 | 9,730,000 |
2013/06/14 | 380 | 388 | 379 | 383 | 14,478,000 |
2013/06/13 | 379 | 386 | 367 | 374 | 10,326,000 |
2013/06/12 | 378 | 384 | 371 | 380 | 8,997,000 |
2013/06/11 | 385 | 392 | 383 | 386 | 8,873,000 |
2013/06/10 | 389 | 396 | 378 | 385 | 12,968,000 |
2013/06/07 | 378 | 387 | 370 | 379 | 16,746,000 |
2013/06/06 | 383 | 387 | 374 | 382 | 16,784,000 |
2013/06/05 | 401 | 407 | 388 | 388 | 16,661,000 |
2013/06/04 | 402 | 409 | 385 | 408 | 17,892,000 |
2013/06/03 | 409 | 415 | 401 | 407 | 11,412,000 |
2013/05/31 | 418 | 419 | 408 | 410 | 12,196,000 |
2013/05/30 | 423 | 430 | 411 | 414 | 14,982,000 |
2013/05/29 | 440 | 448 | 437 | 442 | 10,712,000 |
2013/05/28 | 433 | 440 | 423 | 430 | 15,104,000 |
2013/05/27 | 452 | 452 | 437 | 439 | 10,609,000 |
2013/05/24 | 449 | 462 | 441 | 455 | 13,965,000 |
2013/05/23 | 472 | 479 | 446 | 448 | 14,523,000 |
2013/05/22 | 473 | 477 | 469 | 472 | 6,915,000 |
2013/05/21 | 480 | 480 | 466 | 472 | 9,938,000 |
2013/05/20 | 482 | 487 | 474 | 477 | 13,874,000 |
2013/05/17 | 455 | 461 | 452 | 458 | 7,326,000 |
2013/05/16 | 462 | 465 | 451 | 457 | 9,900,000 |
2013/05/15 | 455 | 462 | 452 | 461 | 10,054,000 |
2013/05/14 | 459 | 464 | 451 | 454 | 9,940,000 |
2013/05/13 | 457 | 464 | 451 | 459 | 9,693,000 |
2013/05/10 | 460 | 462 | 455 | 457 | 6,073,000 |
2013/05/09 | 456 | 461 | 451 | 455 | 5,990,000 |
2013/05/08 | 450 | 458 | 448 | 454 | 10,180,000 |
2013/05/07 | 443 | 449 | 442 | 449 | 7,467,000 |
2013/05/02 | 432 | 437 | 429 | 435 | 9,032,000 |
2013/05/01 | 423 | 433 | 420 | 430 | 9,283,000 |
2013/04/30 | 422 | 428 | 421 | 422 | 7,774,000 |
2013/04/26 | 423 | 424 | 418 | 418 | 9,421,000 |
2013/04/25 | 420 | 428 | 419 | 428 | 7,795,000 |
2013/04/24 | 424 | 428 | 415 | 419 | 11,598,000 |
2013/04/23 | 419 | 428 | 417 | 424 | 12,648,000 |
2013/04/22 | 420 | 423 | 413 | 416 | 8,381,000 |
2013/04/19 | 415 | 417 | 408 | 415 | 9,298,000 |
2013/04/18 | 420 | 421 | 415 | 415 | 7,240,000 |
2013/04/17 | 423 | 425 | 413 | 416 | 14,110,000 |
2013/04/16 | 419 | 429 | 414 | 420 | 20,311,000 |
2013/04/15 | 418 | 430 | 417 | 425 | 17,691,000 |
2013/04/12 | 414 | 423 | 410 | 417 | 20,581,000 |
2013/04/11 | 417 | 421 | 413 | 416 | 13,854,000 |
2013/04/10 | 416 | 421 | 415 | 419 | 18,789,000 |
2013/04/09 | 416 | 417 | 409 | 415 | 9,574,000 |
2013/04/08 | 427 | 436 | 415 | 422 | 9,972,000 |
2013/04/05 | 416 | 432 | 415 | 419 | 13,853,000 |
2013/04/04 | 397 | 412 | 392 | 412 | 11,715,000 |
2013/04/03 | 390 | 401 | 388 | 398 | 9,834,000 |
2013/04/02 | 400 | 401 | 387 | 391 | 10,266,000 |
2013/04/01 | 413 | 413 | 395 | 396 | 8,967,000 |
2013/03/29 | 409 | 414 | 408 | 414 | 7,689,000 |
2013/03/28 | 410 | 414 | 407 | 411 | 8,603,000 |
2013/03/27 | 404 | 410 | 402 | 408 | 9,116,000 |
2013/03/26 | 406 | 413 | 405 | 410 | 8,545,000 |
2013/03/25 | 408 | 411 | 406 | 406 | 7,885,000 |
2013/03/22 | 410 | 423 | 405 | 405 | 14,711,000 |
2013/03/21 | 410 | 417 | 406 | 406 | 10,294,000 |
2013/03/19 | 393 | 403 | 393 | 402 | 7,427,000 |
2013/03/18 | 396 | 398 | 389 | 390 | 8,333,000 |
2013/03/15 | 385 | 398 | 385 | 398 | 11,410,000 |
2013/03/14 | 383 | 389 | 382 | 387 | 6,635,000 |
2013/03/13 | 386 | 387 | 380 | 381 | 7,637,000 |
2013/03/12 | 387 | 391 | 384 | 389 | 8,128,000 |
2013/03/11 | 388 | 389 | 382 | 384 | 10,062,000 |
2013/03/08 | 390 | 390 | 382 | 386 | 16,504,000 |
2013/03/07 | 380 | 389 | 378 | 389 | 10,668,000 |
2013/03/06 | 368 | 380 | 368 | 379 | 8,607,000 |
2013/03/05 | 373 | 373 | 366 | 367 | 6,731,000 |
2013/03/04 | 367 | 373 | 365 | 372 | 8,921,000 |
2013/03/01 | 364 | 368 | 363 | 366 | 10,154,000 |
2013/02/28 | 358 | 361 | 357 | 360 | 7,353,000 |
2013/02/27 | 360 | 363 | 356 | 356 | 5,981,000 |
2013/02/26 | 360 | 366 | 359 | 360 | 7,352,000 |
2013/02/25 | 362 | 364 | 360 | 362 | 6,433,000 |
2013/02/22 | 358 | 360 | 354 | 358 | 8,420,000 |
2013/02/21 | 363 | 365 | 355 | 357 | 9,839,000 |
2013/02/20 | 349 | 365 | 348 | 363 | 19,188,000 |
2013/02/19 | 345 | 349 | 343 | 344 | 6,134,000 |
2013/02/18 | 337 | 347 | 335 | 346 | 16,672,000 |
2013/02/15 | 331 | 336 | 330 | 336 | 11,642,000 |
2013/02/14 | 333 | 335 | 328 | 330 | 7,766,000 |
2013/02/13 | 337 | 338 | 331 | 332 | 10,903,000 |
2013/02/12 | 337 | 341 | 337 | 339 | 10,442,000 |
2013/02/08 | 338 | 340 | 335 | 336 | 7,308,000 |
2013/02/07 | 338 | 341 | 336 | 338 | 10,274,000 |
2013/02/06 | 334 | 337 | 332 | 336 | 5,783,000 |
2013/02/05 | 337 | 338 | 331 | 331 | 7,578,000 |
2013/02/04 | 339 | 340 | 336 | 337 | 3,825,000 |
2013/02/01 | 341 | 344 | 338 | 338 | 4,540,000 |
2013/01/31 | 336 | 343 | 335 | 343 | 10,958,000 |
2013/01/30 | 336 | 337 | 333 | 335 | 6,904,000 |
2013/01/29 | 335 | 338 | 334 | 336 | 7,138,000 |
2013/01/28 | 338 | 339 | 333 | 334 | 6,299,000 |
2013/01/25 | 333 | 337 | 332 | 336 | 6,329,000 |
2013/01/24 | 330 | 331 | 328 | 330 | 7,742,000 |
2013/01/23 | 333 | 336 | 328 | 333 | 11,402,000 |
2013/01/22 | 334 | 338 | 332 | 333 | 10,154,000 |
2013/01/21 | 332 | 335 | 331 | 333 | 7,716,000 |
2013/01/18 | 333 | 333 | 329 | 330 | 8,347,000 |
2013/01/17 | 334 | 334 | 329 | 333 | 9,998,000 |
2013/01/16 | 331 | 335 | 330 | 331 | 12,656,000 |
2013/01/15 | 325 | 329 | 323 | 329 | 8,362,000 |
2013/01/11 | 322 | 324 | 321 | 322 | 6,447,000 |
2013/01/10 | 319 | 324 | 318 | 321 | 14,411,000 |
2013/01/09 | 321 | 322 | 318 | 320 | 9,139,000 |
2013/01/08 | 318 | 321 | 317 | 321 | 7,994,000 |
2013/01/07 | 319 | 320 | 315 | 318 | 7,476,000 |
2013/01/04 | 316 | 320 | 315 | 319 | 9,941,000 |