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 |
---|---|---|---|---|---|
2016/12/30 | 452 | 452 | 449 | 450 | 4,435,000 |
2016/12/29 | 463 | 463 | 452 | 454 | 5,970,000 |
2016/12/28 | 459 | 464 | 459 | 461 | 4,031,000 |
2016/12/27 | 458 | 461 | 456 | 461 | 5,979,000 |
2016/12/26 | 462 | 463 | 458 | 459 | 3,510,000 |
2016/12/22 | 464 | 464 | 460 | 462 | 5,499,000 |
2016/12/21 | 464 | 468 | 462 | 464 | 9,257,000 |
2016/12/20 | 459 | 467 | 457 | 466 | 7,535,000 |
2016/12/19 | 458 | 462 | 456 | 461 | 4,887,000 |
2016/12/16 | 463 | 465 | 456 | 456 | 7,549,000 |
2016/12/15 | 458 | 461 | 456 | 458 | 5,765,000 |
2016/12/14 | 450 | 464 | 450 | 460 | 10,622,000 |
2016/12/13 | 443 | 447 | 442 | 446 | 11,367,000 |
2016/12/12 | 443 | 452 | 440 | 448 | 8,735,000 |
2016/12/09 | 436 | 443 | 435 | 440 | 9,038,000 |
2016/12/08 | 438 | 443 | 437 | 439 | 13,213,000 |
2016/12/07 | 429 | 435 | 426 | 432 | 6,038,000 |
2016/12/06 | 438 | 440 | 427 | 428 | 13,207,000 |
2016/12/05 | 434 | 437 | 431 | 433 | 4,357,000 |
2016/12/02 | 438 | 441 | 435 | 436 | 6,685,000 |
2016/12/01 | 435 | 448 | 432 | 439 | 12,317,000 |
2016/11/30 | 435 | 437 | 432 | 433 | 7,255,000 |
2016/11/29 | 431 | 433 | 429 | 431 | 4,720,000 |
2016/11/28 | 426 | 435 | 424 | 432 | 8,418,000 |
2016/11/25 | 421 | 424 | 420 | 423 | 4,860,000 |
2016/11/24 | 422 | 422 | 418 | 419 | 5,108,000 |
2016/11/22 | 417 | 421 | 413 | 419 | 5,167,000 |
2016/11/21 | 420 | 422 | 417 | 419 | 7,135,000 |
2016/11/18 | 427 | 427 | 421 | 421 | 7,290,000 |
2016/11/17 | 427 | 431 | 427 | 429 | 5,733,000 |
2016/11/16 | 428 | 428 | 422 | 425 | 5,033,000 |
2016/11/15 | 426 | 426 | 420 | 424 | 4,697,000 |
2016/11/14 | 427 | 429 | 424 | 425 | 4,833,000 |
2016/11/11 | 437 | 437 | 421 | 422 | 8,923,000 |
2016/11/10 | 437 | 439 | 429 | 433 | 6,720,000 |
2016/11/09 | 436 | 440 | 418 | 422 | 8,453,000 |
2016/11/08 | 435 | 436 | 432 | 432 | 5,063,000 |
2016/11/07 | 436 | 438 | 432 | 434 | 5,121,000 |
2016/11/04 | 435 | 437 | 431 | 433 | 4,391,000 |
2016/11/02 | 439 | 439 | 434 | 437 | 6,255,000 |
2016/11/01 | 440 | 442 | 436 | 442 | 5,480,000 |
2016/10/31 | 433 | 437 | 433 | 437 | 5,996,000 |
2016/10/28 | 442 | 442 | 435 | 438 | 13,336,000 |
2016/10/27 | 447 | 447 | 436 | 439 | 8,599,000 |
2016/10/26 | 445 | 449 | 443 | 448 | 5,422,000 |
2016/10/25 | 441 | 445 | 438 | 445 | 4,899,000 |
2016/10/24 | 441 | 445 | 438 | 440 | 4,094,000 |
2016/10/21 | 440 | 442 | 438 | 439 | 4,787,000 |
2016/10/20 | 436 | 442 | 436 | 440 | 4,943,000 |
2016/10/19 | 434 | 436 | 433 | 434 | 5,061,000 |
2016/10/18 | 429 | 435 | 426 | 435 | 8,149,000 |
2016/10/17 | 425 | 430 | 423 | 430 | 6,023,000 |
2016/10/14 | 427 | 428 | 423 | 426 | 5,899,000 |
2016/10/13 | 422 | 425 | 420 | 423 | 5,842,000 |
2016/10/12 | 425 | 428 | 420 | 421 | 7,862,000 |
2016/10/11 | 425 | 428 | 423 | 426 | 6,668,000 |
2016/10/07 | 420 | 422 | 414 | 419 | 6,319,000 |
2016/10/06 | 423 | 423 | 419 | 422 | 7,247,000 |
2016/10/05 | 420 | 425 | 420 | 422 | 5,446,000 |
2016/10/04 | 423 | 424 | 417 | 420 | 6,331,000 |
2016/10/03 | 427 | 429 | 422 | 423 | 6,530,000 |
2016/09/30 | 421 | 424 | 416 | 422 | 7,309,000 |
2016/09/29 | 430 | 431 | 427 | 427 | 5,398,000 |
2016/09/28 | 424 | 429 | 422 | 429 | 6,877,000 |
2016/09/27 | 422 | 437 | 418 | 437 | 9,123,000 |
2016/09/26 | 429 | 431 | 425 | 427 | 5,092,000 |
2016/09/23 | 434 | 434 | 428 | 431 | 6,600,000 |
2016/09/21 | 426 | 435 | 424 | 434 | 7,787,000 |
2016/09/20 | 413 | 427 | 413 | 427 | 9,670,000 |
2016/09/16 | 409 | 414 | 405 | 413 | 6,926,000 |
2016/09/15 | 405 | 409 | 403 | 408 | 4,332,000 |
2016/09/14 | 405 | 411 | 405 | 409 | 4,412,000 |
2016/09/13 | 411 | 415 | 407 | 411 | 6,077,000 |
2016/09/12 | 408 | 412 | 407 | 411 | 6,635,000 |
2016/09/09 | 415 | 419 | 411 | 414 | 6,955,000 |
2016/09/08 | 422 | 424 | 417 | 422 | 5,274,000 |
2016/09/07 | 419 | 426 | 418 | 425 | 5,369,000 |
2016/09/06 | 416 | 420 | 416 | 418 | 3,330,000 |
2016/09/05 | 412 | 422 | 412 | 419 | 5,676,000 |
2016/09/02 | 406 | 408 | 403 | 407 | 3,380,000 |
2016/09/01 | 406 | 407 | 403 | 403 | 5,101,000 |
2016/08/31 | 406 | 408 | 404 | 407 | 5,400,000 |
2016/08/30 | 401 | 404 | 398 | 402 | 4,313,000 |
2016/08/29 | 405 | 408 | 401 | 402 | 3,842,000 |
2016/08/26 | 406 | 407 | 399 | 399 | 3,985,000 |
2016/08/25 | 407 | 407 | 402 | 404 | 3,332,000 |
2016/08/24 | 402 | 409 | 402 | 406 | 3,144,000 |
2016/08/23 | 398 | 404 | 396 | 403 | 4,943,000 |
2016/08/22 | 394 | 399 | 391 | 397 | 3,566,000 |
2016/08/19 | 396 | 396 | 392 | 394 | 3,396,000 |
2016/08/18 | 407 | 407 | 395 | 395 | 3,861,000 |
2016/08/17 | 398 | 407 | 396 | 407 | 5,299,000 |
2016/08/16 | 405 | 405 | 399 | 399 | 4,356,000 |
2016/08/15 | 404 | 406 | 402 | 404 | 2,427,000 |
2016/08/12 | 406 | 409 | 405 | 408 | 4,075,000 |
2016/08/10 | 406 | 406 | 398 | 401 | 3,556,000 |
2016/08/09 | 402 | 405 | 401 | 404 | 2,809,000 |
2016/08/08 | 404 | 405 | 400 | 403 | 3,251,000 |
2016/08/05 | 401 | 404 | 396 | 399 | 3,630,000 |
2016/08/04 | 403 | 406 | 397 | 401 | 4,169,000 |
2016/08/03 | 398 | 402 | 394 | 399 | 6,790,000 |
2016/08/02 | 408 | 418 | 408 | 408 | 7,375,000 |
2016/08/01 | 408 | 413 | 406 | 411 | 4,977,000 |
2016/07/29 | 416 | 420 | 409 | 416 | 7,270,000 |
2016/07/28 | 422 | 426 | 418 | 422 | 5,771,000 |
2016/07/27 | 429 | 432 | 422 | 430 | 7,402,000 |
2016/07/26 | 432 | 435 | 424 | 425 | 5,882,000 |
2016/07/25 | 427 | 432 | 424 | 428 | 4,920,000 |
2016/07/22 | 420 | 427 | 417 | 423 | 3,815,000 |
2016/07/21 | 432 | 432 | 419 | 423 | 7,251,000 |
2016/07/20 | 422 | 436 | 421 | 431 | 13,938,000 |
2016/07/19 | 411 | 423 | 407 | 421 | 8,385,000 |
2016/07/15 | 410 | 414 | 405 | 407 | 6,209,000 |
2016/07/14 | 405 | 411 | 403 | 409 | 4,744,000 |
2016/07/13 | 404 | 405 | 396 | 403 | 5,934,000 |
2016/07/12 | 405 | 409 | 396 | 396 | 7,664,000 |
2016/07/11 | 399 | 404 | 398 | 401 | 4,314,000 |
2016/07/08 | 394 | 397 | 391 | 391 | 5,669,000 |
2016/07/07 | 398 | 400 | 396 | 399 | 5,737,000 |
2016/07/06 | 391 | 398 | 391 | 398 | 6,421,000 |
2016/07/05 | 396 | 399 | 394 | 399 | 3,976,000 |
2016/07/04 | 392 | 399 | 390 | 399 | 4,050,000 |
2016/07/01 | 399 | 399 | 390 | 394 | 6,070,000 |
2016/06/30 | 396 | 396 | 390 | 392 | 8,314,000 |
2016/06/29 | 396 | 396 | 389 | 394 | 6,400,000 |
2016/06/28 | 380 | 390 | 377 | 387 | 6,549,000 |
2016/06/27 | 374 | 388 | 373 | 386 | 9,458,000 |
2016/06/24 | 389 | 390 | 360 | 367 | 8,956,000 |
2016/06/23 | 385 | 387 | 381 | 386 | 5,810,000 |
2016/06/22 | 399 | 399 | 387 | 389 | 4,829,000 |
2016/06/21 | 398 | 401 | 392 | 399 | 8,816,000 |
2016/06/20 | 396 | 399 | 393 | 396 | 4,959,000 |
2016/06/17 | 389 | 394 | 387 | 390 | 7,442,000 |
2016/06/16 | 392 | 394 | 385 | 386 | 6,691,000 |
2016/06/15 | 393 | 394 | 389 | 391 | 6,129,000 |
2016/06/14 | 392 | 396 | 391 | 394 | 5,329,000 |
2016/06/13 | 401 | 402 | 391 | 392 | 8,029,000 |
2016/06/10 | 409 | 413 | 406 | 412 | 9,764,000 |
2016/06/09 | 412 | 413 | 407 | 409 | 7,268,000 |
2016/06/08 | 409 | 415 | 406 | 415 | 4,093,000 |
2016/06/07 | 406 | 411 | 405 | 410 | 5,944,000 |
2016/06/06 | 398 | 404 | 396 | 403 | 6,051,000 |
2016/06/03 | 403 | 403 | 399 | 402 | 4,519,000 |
2016/06/02 | 408 | 408 | 403 | 404 | 4,839,000 |
2016/06/01 | 412 | 412 | 405 | 407 | 5,963,000 |
2016/05/31 | 411 | 418 | 411 | 416 | 6,256,000 |
2016/05/30 | 412 | 415 | 408 | 413 | 3,410,000 |
2016/05/27 | 407 | 410 | 405 | 408 | 4,424,000 |
2016/05/26 | 410 | 411 | 405 | 405 | 4,358,000 |
2016/05/25 | 409 | 412 | 405 | 406 | 7,353,000 |
2016/05/24 | 409 | 409 | 403 | 405 | 7,036,000 |
2016/05/23 | 413 | 413 | 405 | 409 | 5,363,000 |
2016/05/20 | 415 | 419 | 413 | 417 | 5,067,000 |
2016/05/19 | 422 | 423 | 413 | 415 | 7,196,000 |
2016/05/18 | 412 | 416 | 409 | 414 | 5,790,000 |
2016/05/17 | 409 | 416 | 408 | 416 | 4,732,000 |
2016/05/16 | 408 | 413 | 406 | 407 | 4,841,000 |
2016/05/13 | 417 | 418 | 408 | 408 | 5,131,000 |
2016/05/12 | 405 | 415 | 403 | 415 | 4,569,000 |
2016/05/11 | 410 | 416 | 408 | 410 | 5,659,000 |
2016/05/10 | 396 | 410 | 394 | 409 | 8,782,000 |
2016/05/09 | 399 | 401 | 395 | 400 | 4,972,000 |
2016/05/06 | 393 | 398 | 390 | 396 | 9,556,000 |
2016/05/02 | 385 | 389 | 383 | 389 | 11,818,000 |
2016/04/28 | 412 | 417 | 395 | 397 | 11,567,000 |
2016/04/27 | 419 | 419 | 411 | 412 | 5,053,000 |
2016/04/26 | 416 | 422 | 412 | 417 | 4,232,000 |
2016/04/25 | 421 | 421 | 415 | 417 | 5,612,000 |
2016/04/22 | 419 | 425 | 416 | 423 | 5,842,000 |
2016/04/21 | 425 | 428 | 422 | 426 | 6,359,000 |
2016/04/20 | 420 | 425 | 417 | 418 | 5,342,000 |
2016/04/19 | 417 | 424 | 413 | 415 | 6,925,000 |
2016/04/18 | 410 | 417 | 409 | 411 | 5,392,000 |
2016/04/15 | 410 | 420 | 410 | 418 | 4,052,000 |
2016/04/14 | 410 | 420 | 405 | 418 | 8,061,000 |
2016/04/13 | 402 | 406 | 400 | 404 | 3,754,000 |
2016/04/12 | 394 | 404 | 394 | 398 | 4,088,000 |
2016/04/11 | 395 | 398 | 392 | 396 | 4,609,000 |
2016/04/08 | 393 | 403 | 388 | 397 | 9,916,000 |
2016/04/07 | 394 | 399 | 393 | 398 | 6,128,000 |
2016/04/06 | 400 | 402 | 389 | 394 | 12,565,000 |
2016/04/05 | 415 | 416 | 402 | 403 | 6,747,000 |
2016/04/04 | 417 | 423 | 415 | 416 | 6,567,000 |
2016/04/01 | 430 | 430 | 415 | 415 | 9,319,000 |
2016/03/31 | 432 | 436 | 427 | 432 | 8,470,000 |
2016/03/30 | 436 | 437 | 432 | 433 | 5,805,000 |
2016/03/29 | 434 | 441 | 434 | 437 | 5,089,000 |
2016/03/28 | 434 | 440 | 433 | 440 | 5,505,000 |
2016/03/25 | 429 | 434 | 428 | 432 | 3,723,000 |
2016/03/24 | 428 | 432 | 427 | 428 | 4,807,000 |
2016/03/23 | 421 | 432 | 421 | 427 | 5,650,000 |
2016/03/22 | 418 | 425 | 416 | 421 | 8,825,000 |
2016/03/18 | 417 | 423 | 415 | 417 | 9,220,000 |
2016/03/17 | 425 | 428 | 416 | 419 | 6,545,000 |
2016/03/16 | 421 | 430 | 421 | 423 | 6,594,000 |
2016/03/15 | 424 | 429 | 421 | 424 | 10,591,000 |
2016/03/14 | 429 | 432 | 425 | 428 | 6,955,000 |
2016/03/11 | 419 | 431 | 415 | 426 | 12,995,000 |
2016/03/10 | 416 | 426 | 412 | 422 | 13,909,000 |
2016/03/09 | 430 | 431 | 414 | 414 | 19,673,000 |
2016/03/08 | 442 | 443 | 432 | 435 | 11,517,000 |
2016/03/07 | 456 | 456 | 448 | 450 | 6,621,000 |
2016/03/04 | 452 | 460 | 450 | 458 | 6,376,000 |
2016/03/03 | 443 | 462 | 442 | 454 | 10,368,000 |
2016/03/02 | 437 | 439 | 432 | 437 | 8,174,000 |
2016/03/01 | 426 | 429 | 422 | 427 | 6,946,000 |
2016/02/29 | 444 | 444 | 430 | 430 | 7,284,000 |
2016/02/26 | 441 | 446 | 439 | 439 | 4,970,000 |
2016/02/25 | 434 | 441 | 431 | 439 | 7,005,000 |
2016/02/24 | 436 | 442 | 432 | 434 | 5,841,000 |
2016/02/23 | 443 | 447 | 440 | 440 | 5,757,000 |
2016/02/22 | 436 | 442 | 431 | 442 | 5,217,000 |
2016/02/19 | 436 | 441 | 432 | 439 | 5,935,000 |
2016/02/18 | 438 | 441 | 433 | 436 | 9,114,000 |
2016/02/17 | 430 | 434 | 420 | 428 | 9,747,000 |
2016/02/16 | 442 | 444 | 432 | 433 | 8,793,000 |
2016/02/15 | 432 | 452 | 424 | 449 | 11,896,000 |
2016/02/12 | 420 | 429 | 412 | 416 | 14,211,000 |
2016/02/10 | 440 | 442 | 422 | 427 | 13,358,000 |
2016/02/09 | 441 | 446 | 438 | 444 | 11,812,000 |
2016/02/08 | 441 | 453 | 439 | 451 | 8,271,000 |
2016/02/05 | 440 | 445 | 436 | 445 | 8,477,000 |
2016/02/04 | 454 | 455 | 447 | 451 | 11,888,000 |
2016/02/03 | 454 | 459 | 450 | 458 | 9,465,000 |
2016/02/02 | 456 | 463 | 452 | 463 | 9,889,000 |
2016/02/01 | 460 | 465 | 458 | 464 | 10,574,000 |
2016/01/29 | 432 | 455 | 430 | 453 | 16,310,000 |
2016/01/28 | 435 | 443 | 434 | 438 | 7,165,000 |
2016/01/27 | 429 | 440 | 429 | 437 | 9,158,000 |
2016/01/26 | 423 | 425 | 419 | 422 | 5,723,000 |
2016/01/25 | 430 | 430 | 425 | 428 | 7,115,000 |
2016/01/22 | 412 | 424 | 412 | 423 | 9,773,000 |
2016/01/21 | 408 | 415 | 400 | 401 | 9,196,000 |
2016/01/20 | 425 | 426 | 409 | 409 | 7,877,000 |
2016/01/19 | 429 | 432 | 423 | 424 | 8,362,000 |
2016/01/18 | 425 | 431 | 422 | 429 | 8,317,000 |
2016/01/15 | 429 | 435 | 428 | 431 | 11,970,000 |
2016/01/14 | 416 | 425 | 415 | 423 | 13,787,000 |
2016/01/13 | 422 | 429 | 418 | 426 | 7,587,000 |
2016/01/12 | 416 | 424 | 415 | 415 | 9,557,000 |
2016/01/08 | 425 | 430 | 421 | 421 | 11,167,000 |
2016/01/07 | 431 | 434 | 428 | 431 | 7,837,000 |
2016/01/06 | 432 | 436 | 427 | 430 | 6,458,000 |
2016/01/05 | 433 | 434 | 428 | 431 | 8,617,000 |
2016/01/04 | 435 | 437 | 426 | 427 | 6,520,000 |