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 |
---|---|---|---|---|---|
2014/12/30 | 456 | 458 | 451 | 451 | 4,431,000 |
2014/12/29 | 455 | 458 | 449 | 455 | 6,346,000 |
2014/12/26 | 448 | 454 | 447 | 453 | 3,540,000 |
2014/12/25 | 449 | 452 | 447 | 449 | 3,234,000 |
2014/12/24 | 450 | 452 | 447 | 448 | 4,848,000 |
2014/12/22 | 446 | 447 | 443 | 446 | 5,502,000 |
2014/12/19 | 441 | 447 | 439 | 445 | 8,027,000 |
2014/12/18 | 437 | 444 | 431 | 435 | 11,872,000 |
2014/12/17 | 437 | 438 | 429 | 429 | 11,817,000 |
2014/12/16 | 437 | 440 | 435 | 437 | 9,679,000 |
2014/12/15 | 433 | 444 | 429 | 441 | 8,493,000 |
2014/12/12 | 437 | 443 | 435 | 438 | 10,694,000 |
2014/12/11 | 440 | 443 | 435 | 440 | 7,413,000 |
2014/12/10 | 447 | 453 | 444 | 447 | 7,471,000 |
2014/12/09 | 450 | 453 | 445 | 450 | 7,946,000 |
2014/12/08 | 458 | 458 | 451 | 456 | 7,152,000 |
2014/12/05 | 452 | 458 | 451 | 458 | 5,573,000 |
2014/12/04 | 460 | 461 | 453 | 455 | 6,465,000 |
2014/12/03 | 461 | 464 | 456 | 456 | 7,097,000 |
2014/12/02 | 453 | 460 | 453 | 458 | 5,447,000 |
2014/12/01 | 454 | 461 | 453 | 456 | 5,250,000 |
2014/11/28 | 454 | 458 | 450 | 454 | 7,271,000 |
2014/11/27 | 454 | 455 | 447 | 451 | 7,632,000 |
2014/11/26 | 448 | 454 | 448 | 452 | 5,883,000 |
2014/11/25 | 455 | 455 | 448 | 448 | 10,210,000 |
2014/11/21 | 450 | 452 | 443 | 452 | 6,877,000 |
2014/11/20 | 454 | 454 | 446 | 449 | 8,196,000 |
2014/11/19 | 455 | 457 | 452 | 453 | 5,863,000 |
2014/11/18 | 448 | 453 | 447 | 453 | 6,145,000 |
2014/11/17 | 453 | 453 | 442 | 444 | 7,852,000 |
2014/11/14 | 462 | 462 | 453 | 457 | 9,268,000 |
2014/11/13 | 450 | 462 | 450 | 456 | 10,302,000 |
2014/11/12 | 458 | 462 | 455 | 456 | 7,748,000 |
2014/11/11 | 452 | 457 | 451 | 455 | 5,807,000 |
2014/11/10 | 453 | 454 | 450 | 452 | 5,105,000 |
2014/11/07 | 450 | 456 | 449 | 454 | 5,325,000 |
2014/11/06 | 455 | 457 | 447 | 450 | 8,244,000 |
2014/11/05 | 449 | 457 | 448 | 456 | 8,956,000 |
2014/11/04 | 460 | 466 | 448 | 450 | 14,218,000 |
2014/10/31 | 430 | 442 | 428 | 441 | 10,950,000 |
2014/10/30 | 422 | 430 | 420 | 426 | 10,762,000 |
2014/10/29 | 427 | 434 | 420 | 423 | 10,395,000 |
2014/10/28 | 432 | 437 | 431 | 435 | 5,197,000 |
2014/10/27 | 421 | 434 | 421 | 432 | 6,668,000 |
2014/10/24 | 422 | 423 | 416 | 419 | 4,469,000 |
2014/10/23 | 413 | 419 | 411 | 419 | 8,573,000 |
2014/10/22 | 407 | 411 | 406 | 411 | 5,085,000 |
2014/10/21 | 407 | 410 | 401 | 404 | 6,390,000 |
2014/10/20 | 405 | 408 | 402 | 407 | 5,301,000 |
2014/10/17 | 405 | 409 | 396 | 397 | 6,553,000 |
2014/10/16 | 406 | 409 | 400 | 401 | 7,167,000 |
2014/10/15 | 419 | 420 | 413 | 414 | 5,817,000 |
2014/10/14 | 413 | 417 | 411 | 411 | 6,409,000 |
2014/10/10 | 417 | 422 | 416 | 419 | 5,775,000 |
2014/10/09 | 429 | 429 | 421 | 423 | 4,877,000 |
2014/10/08 | 425 | 429 | 425 | 426 | 4,265,000 |
2014/10/07 | 430 | 438 | 429 | 430 | 4,914,000 |
2014/10/06 | 432 | 434 | 430 | 430 | 4,146,000 |
2014/10/03 | 427 | 432 | 425 | 427 | 4,971,000 |
2014/10/02 | 438 | 441 | 430 | 431 | 5,975,000 |
2014/10/01 | 443 | 447 | 440 | 440 | 4,950,000 |
2014/09/30 | 446 | 446 | 438 | 441 | 5,219,000 |
2014/09/29 | 446 | 448 | 441 | 448 | 3,370,000 |
2014/09/26 | 441 | 444 | 439 | 444 | 4,290,000 |
2014/09/25 | 449 | 451 | 445 | 451 | 5,517,000 |
2014/09/24 | 439 | 444 | 436 | 443 | 5,041,000 |
2014/09/22 | 449 | 450 | 444 | 446 | 3,334,000 |
2014/09/19 | 444 | 448 | 441 | 445 | 5,625,000 |
2014/09/18 | 442 | 447 | 440 | 443 | 5,735,000 |
2014/09/17 | 443 | 444 | 439 | 439 | 3,083,000 |
2014/09/16 | 443 | 443 | 439 | 442 | 3,638,000 |
2014/09/12 | 440 | 442 | 438 | 441 | 8,469,000 |
2014/09/11 | 447 | 447 | 442 | 443 | 3,526,000 |
2014/09/10 | 440 | 447 | 440 | 447 | 3,525,000 |
2014/09/09 | 443 | 444 | 441 | 442 | 2,611,000 |
2014/09/08 | 441 | 444 | 440 | 443 | 4,266,000 |
2014/09/05 | 440 | 441 | 436 | 438 | 3,587,000 |
2014/09/04 | 437 | 441 | 436 | 439 | 3,466,000 |
2014/09/03 | 436 | 439 | 436 | 437 | 3,822,000 |
2014/09/02 | 434 | 438 | 432 | 436 | 5,039,000 |
2014/09/01 | 431 | 433 | 430 | 432 | 3,245,000 |
2014/08/29 | 425 | 433 | 425 | 428 | 5,520,000 |
2014/08/28 | 425 | 427 | 425 | 426 | 3,103,000 |
2014/08/27 | 428 | 431 | 425 | 426 | 4,156,000 |
2014/08/26 | 437 | 437 | 428 | 429 | 5,514,000 |
2014/08/25 | 433 | 433 | 428 | 428 | 1,976,000 |
2014/08/22 | 435 | 436 | 430 | 431 | 3,534,000 |
2014/08/21 | 429 | 431 | 427 | 429 | 3,381,000 |
2014/08/20 | 424 | 430 | 424 | 426 | 3,255,000 |
2014/08/19 | 428 | 432 | 424 | 426 | 6,228,000 |
2014/08/18 | 432 | 432 | 428 | 429 | 1,579,000 |
2014/08/15 | 430 | 433 | 426 | 430 | 3,749,000 |
2014/08/14 | 426 | 430 | 425 | 430 | 2,863,000 |
2014/08/13 | 425 | 427 | 423 | 426 | 2,481,000 |
2014/08/12 | 422 | 427 | 422 | 426 | 2,641,000 |
2014/08/11 | 421 | 422 | 416 | 421 | 2,963,000 |
2014/08/08 | 418 | 421 | 413 | 413 | 5,636,000 |
2014/08/07 | 423 | 423 | 415 | 420 | 5,208,000 |
2014/08/06 | 425 | 426 | 418 | 421 | 4,645,000 |
2014/08/05 | 432 | 433 | 426 | 428 | 4,434,000 |
2014/08/04 | 430 | 437 | 427 | 433 | 4,918,000 |
2014/08/01 | 425 | 433 | 425 | 432 | 5,537,000 |
2014/07/31 | 434 | 435 | 430 | 430 | 5,579,000 |
2014/07/30 | 439 | 439 | 426 | 434 | 8,320,000 |
2014/07/29 | 444 | 444 | 440 | 441 | 2,793,000 |
2014/07/28 | 446 | 446 | 441 | 442 | 4,304,000 |
2014/07/25 | 445 | 446 | 443 | 446 | 5,028,000 |
2014/07/24 | 442 | 448 | 440 | 441 | 5,624,000 |
2014/07/23 | 442 | 444 | 437 | 441 | 3,914,000 |
2014/07/22 | 441 | 444 | 440 | 441 | 4,415,000 |
2014/07/18 | 437 | 439 | 434 | 438 | 2,872,000 |
2014/07/17 | 440 | 442 | 437 | 440 | 3,181,000 |
2014/07/16 | 436 | 439 | 435 | 439 | 3,973,000 |
2014/07/15 | 432 | 437 | 432 | 435 | 3,847,000 |
2014/07/14 | 428 | 431 | 427 | 431 | 2,319,000 |
2014/07/11 | 424 | 428 | 422 | 427 | 3,143,000 |
2014/07/10 | 432 | 434 | 428 | 429 | 2,808,000 |
2014/07/09 | 426 | 431 | 426 | 431 | 3,095,000 |
2014/07/08 | 428 | 429 | 422 | 428 | 3,783,000 |
2014/07/07 | 429 | 431 | 426 | 430 | 1,847,000 |
2014/07/04 | 432 | 432 | 428 | 431 | 4,999,000 |
2014/07/03 | 431 | 432 | 428 | 431 | 4,151,000 |
2014/07/02 | 429 | 430 | 426 | 430 | 3,495,000 |
2014/07/01 | 428 | 430 | 426 | 428 | 5,332,000 |
2014/06/30 | 421 | 427 | 420 | 426 | 4,576,000 |
2014/06/27 | 424 | 425 | 416 | 422 | 4,501,000 |
2014/06/26 | 423 | 425 | 421 | 424 | 2,997,000 |
2014/06/25 | 421 | 424 | 420 | 420 | 4,471,000 |
2014/06/24 | 416 | 422 | 415 | 419 | 4,444,000 |
2014/06/23 | 422 | 422 | 414 | 418 | 6,803,000 |
2014/06/20 | 422 | 424 | 419 | 420 | 5,718,000 |
2014/06/19 | 418 | 425 | 418 | 424 | 6,507,000 |
2014/06/18 | 419 | 420 | 416 | 419 | 2,150,000 |
2014/06/17 | 418 | 421 | 417 | 418 | 2,732,000 |
2014/06/16 | 419 | 419 | 414 | 416 | 4,174,000 |
2014/06/13 | 416 | 421 | 415 | 419 | 7,801,000 |
2014/06/12 | 413 | 418 | 412 | 417 | 5,040,000 |
2014/06/11 | 412 | 417 | 412 | 416 | 3,799,000 |
2014/06/10 | 411 | 417 | 411 | 412 | 5,055,000 |
2014/06/09 | 421 | 421 | 412 | 412 | 10,936,000 |
2014/06/06 | 418 | 422 | 417 | 421 | 11,320,000 |
2014/06/05 | 420 | 424 | 415 | 416 | 11,043,000 |
2014/06/04 | 418 | 419 | 414 | 419 | 6,650,000 |
2014/06/03 | 417 | 418 | 413 | 415 | 7,244,000 |
2014/06/02 | 413 | 417 | 411 | 413 | 8,185,000 |
2014/05/30 | 405 | 410 | 401 | 405 | 10,323,000 |
2014/05/29 | 402 | 406 | 400 | 401 | 6,412,000 |
2014/05/28 | 402 | 404 | 401 | 403 | 4,392,000 |
2014/05/27 | 406 | 410 | 401 | 402 | 5,218,000 |
2014/05/26 | 406 | 408 | 401 | 408 | 7,659,000 |
2014/05/23 | 400 | 404 | 398 | 400 | 7,257,000 |
2014/05/22 | 396 | 403 | 396 | 398 | 7,967,000 |
2014/05/21 | 390 | 396 | 388 | 394 | 11,760,000 |
2014/05/20 | 385 | 386 | 381 | 385 | 6,015,000 |
2014/05/19 | 383 | 385 | 381 | 383 | 3,754,000 |
2014/05/16 | 388 | 390 | 381 | 382 | 10,234,000 |
2014/05/15 | 381 | 393 | 380 | 393 | 12,355,000 |
2014/05/14 | 378 | 381 | 377 | 381 | 5,994,000 |
2014/05/13 | 379 | 379 | 372 | 376 | 9,317,000 |
2014/05/12 | 377 | 380 | 371 | 372 | 8,190,000 |
2014/05/09 | 373 | 376 | 370 | 376 | 11,107,000 |
2014/05/08 | 374 | 379 | 374 | 376 | 10,732,000 |
2014/05/07 | 378 | 379 | 373 | 374 | 10,261,000 |
2014/05/02 | 386 | 387 | 378 | 379 | 9,974,000 |
2014/05/01 | 386 | 389 | 384 | 387 | 5,124,000 |
2014/04/30 | 382 | 385 | 380 | 385 | 8,308,000 |
2014/04/28 | 386 | 386 | 377 | 379 | 8,900,000 |
2014/04/25 | 383 | 388 | 381 | 385 | 3,562,000 |
2014/04/24 | 385 | 385 | 379 | 382 | 4,654,000 |
2014/04/23 | 387 | 387 | 381 | 383 | 7,579,000 |
2014/04/22 | 385 | 388 | 385 | 385 | 3,753,000 |
2014/04/21 | 387 | 387 | 383 | 383 | 7,270,000 |
2014/04/18 | 385 | 387 | 383 | 386 | 2,747,000 |
2014/04/17 | 385 | 388 | 384 | 384 | 5,168,000 |
2014/04/16 | 382 | 387 | 381 | 384 | 9,415,000 |
2014/04/15 | 382 | 384 | 378 | 380 | 5,564,000 |
2014/04/14 | 380 | 385 | 380 | 381 | 6,296,000 |
2014/04/11 | 378 | 386 | 376 | 382 | 8,641,000 |
2014/04/10 | 386 | 390 | 382 | 382 | 7,421,000 |
2014/04/09 | 384 | 386 | 377 | 385 | 12,778,000 |
2014/04/08 | 388 | 389 | 382 | 386 | 7,561,000 |
2014/04/07 | 389 | 393 | 387 | 390 | 7,263,000 |
2014/04/04 | 389 | 393 | 389 | 391 | 6,472,000 |
2014/04/03 | 391 | 392 | 389 | 389 | 6,902,000 |
2014/04/02 | 391 | 393 | 389 | 389 | 8,305,000 |
2014/04/01 | 391 | 392 | 383 | 389 | 12,427,000 |
2014/03/31 | 394 | 395 | 387 | 391 | 9,338,000 |
2014/03/28 | 389 | 398 | 386 | 390 | 16,744,000 |
2014/03/27 | 389 | 394 | 385 | 392 | 11,186,000 |
2014/03/26 | 390 | 393 | 388 | 392 | 11,046,000 |
2014/03/25 | 390 | 392 | 383 | 389 | 11,633,000 |
2014/03/24 | 400 | 407 | 394 | 395 | 11,865,000 |
2014/03/20 | 406 | 406 | 395 | 396 | 8,969,000 |
2014/03/19 | 403 | 408 | 402 | 402 | 4,920,000 |
2014/03/18 | 404 | 404 | 398 | 400 | 5,512,000 |
2014/03/17 | 400 | 402 | 396 | 399 | 8,008,000 |
2014/03/14 | 406 | 410 | 403 | 403 | 13,153,000 |
2014/03/13 | 420 | 422 | 416 | 419 | 7,697,000 |
2014/03/12 | 421 | 424 | 419 | 420 | 6,652,000 |
2014/03/11 | 416 | 427 | 416 | 425 | 11,972,000 |
2014/03/10 | 419 | 419 | 411 | 416 | 12,724,000 |
2014/03/07 | 422 | 427 | 420 | 422 | 8,942,000 |
2014/03/06 | 418 | 422 | 413 | 419 | 9,521,000 |
2014/03/05 | 427 | 427 | 419 | 421 | 7,634,000 |
2014/03/04 | 422 | 427 | 421 | 423 | 5,546,000 |
2014/03/03 | 421 | 424 | 416 | 422 | 6,265,000 |
2014/02/28 | 418 | 425 | 418 | 423 | 7,127,000 |
2014/02/27 | 422 | 425 | 419 | 422 | 7,211,000 |
2014/02/26 | 416 | 422 | 414 | 421 | 5,356,000 |
2014/02/25 | 417 | 420 | 415 | 420 | 4,433,000 |
2014/02/24 | 410 | 417 | 408 | 415 | 7,202,000 |
2014/02/21 | 401 | 412 | 401 | 411 | 7,340,000 |
2014/02/20 | 398 | 401 | 395 | 399 | 8,670,000 |
2014/02/19 | 401 | 403 | 397 | 402 | 3,807,000 |
2014/02/18 | 397 | 403 | 394 | 402 | 8,471,000 |
2014/02/17 | 390 | 400 | 389 | 399 | 7,436,000 |
2014/02/14 | 396 | 399 | 387 | 391 | 9,591,000 |
2014/02/13 | 406 | 406 | 398 | 400 | 4,781,000 |
2014/02/12 | 406 | 409 | 402 | 403 | 5,557,000 |
2014/02/10 | 401 | 404 | 395 | 404 | 8,578,000 |
2014/02/07 | 393 | 400 | 391 | 395 | 7,916,000 |
2014/02/06 | 391 | 395 | 386 | 390 | 6,828,000 |
2014/02/05 | 391 | 395 | 389 | 392 | 7,898,000 |
2014/02/04 | 401 | 404 | 388 | 390 | 12,303,000 |
2014/02/03 | 412 | 415 | 407 | 409 | 7,419,000 |
2014/01/31 | 418 | 423 | 412 | 417 | 6,504,000 |
2014/01/30 | 419 | 421 | 410 | 413 | 13,291,000 |
2014/01/29 | 418 | 434 | 418 | 433 | 7,443,000 |
2014/01/28 | 436 | 440 | 426 | 426 | 10,456,000 |
2014/01/27 | 423 | 432 | 421 | 432 | 10,783,000 |
2014/01/24 | 427 | 438 | 426 | 427 | 10,353,000 |
2014/01/23 | 437 | 439 | 428 | 428 | 8,949,000 |
2014/01/22 | 430 | 436 | 429 | 436 | 7,297,000 |
2014/01/21 | 435 | 435 | 429 | 430 | 5,888,000 |
2014/01/20 | 426 | 431 | 424 | 431 | 8,773,000 |
2014/01/17 | 424 | 431 | 423 | 426 | 11,105,000 |
2014/01/16 | 411 | 424 | 409 | 423 | 14,818,000 |
2014/01/15 | 406 | 410 | 404 | 410 | 4,668,000 |
2014/01/14 | 408 | 410 | 401 | 403 | 8,756,000 |
2014/01/10 | 414 | 415 | 408 | 408 | 8,633,000 |
2014/01/09 | 411 | 420 | 409 | 418 | 10,990,000 |
2014/01/08 | 414 | 414 | 411 | 413 | 3,871,000 |
2014/01/07 | 411 | 413 | 409 | 412 | 5,851,000 |
2014/01/06 | 416 | 416 | 411 | 413 | 4,936,000 |