東邦ガス(9533)の株価時系列情報
東邦ガス(9533)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 |
---|---|---|---|---|---|
1983/12/28 | 147 | 148 | 144 | 147 | 974,000 |
1983/12/27 | 141 | 145 | 138 | 145 | 810,000 |
1983/12/26 | 141 | 143 | 138 | 141 | 1,591,000 |
1983/12/24 | 140 | 143 | 137 | 143 | 723,000 |
1983/12/23 | 135 | 140 | 133 | 140 | 2,097,000 |
1983/12/22 | 127 | 141 | 127 | 140 | 914,000 |
1983/12/21 | 126 | 130 | 126 | 130 | 228,000 |
1983/12/20 | 127 | 128 | 124 | 128 | 88,000 |
1983/12/19 | 125 | 127 | 125 | 127 | 79,000 |
1983/12/17 | 124 | 129 | 124 | 128 | 80,000 |
1983/12/16 | 124 | 130 | 124 | 126 | 306,000 |
1983/12/15 | 122 | 125 | 121 | 125 | 159,000 |
1983/12/14 | 119 | 124 | 119 | 124 | 332,000 |
1983/12/13 | 119 | 120 | 119 | 120 | 29,000 |
1983/12/12 | 118 | 120 | 118 | 120 | 76,000 |
1983/12/09 | 119 | 120 | 118 | 120 | 115,000 |
1983/12/08 | 119 | 120 | 119 | 120 | 179,000 |
1983/12/07 | 117 | 120 | 117 | 120 | 69,000 |
1983/12/06 | 119 | 120 | 117 | 120 | 78,000 |
1983/12/05 | 117 | 119 | 117 | 119 | 24,000 |
1983/12/03 | 119 | 120 | 115 | 120 | 50,000 |
1983/12/02 | 118 | 120 | 118 | 120 | 72,000 |
1983/12/01 | 118 | 120 | 117 | 118 | 77,000 |
1983/11/30 | 118 | 119 | 116 | 119 | 26,000 |
1983/11/29 | 115 | 119 | 114 | 119 | 42,000 |
1983/11/28 | 114 | 119 | 114 | 118 | 48,000 |
1983/11/25 | 118 | 119 | 118 | 119 | 60,000 |
1983/11/24 | 115 | 119 | 115 | 119 | 40,000 |
1983/11/22 | 118 | 119 | 113 | 119 | 107,000 |
1983/11/21 | 114 | 119 | 114 | 119 | 46,000 |
1983/11/19 | 114 | 119 | 114 | 119 | 63,000 |
1983/11/17 | 119 | 119 | 119 | 119 | 56,000 |
1983/11/16 | 119 | 119 | 119 | 119 | 63,000 |
1983/11/15 | 117 | 120 | 115 | 120 | 122,000 |
1983/11/14 | 120 | 120 | 118 | 120 | 148,000 |
1983/11/11 | 119 | 120 | 119 | 120 | 129,000 |
1983/11/10 | 119 | 120 | 119 | 120 | 17,000 |
1983/11/09 | 119 | 120 | 119 | 120 | 90,000 |
1983/11/08 | 119 | 120 | 119 | 119 | 64,000 |
1983/11/07 | 120 | 120 | 119 | 120 | 80,000 |
1983/11/05 | 120 | 120 | 119 | 120 | 68,000 |
1983/11/04 | 119 | 120 | 119 | 120 | 64,000 |
1983/11/02 | 119 | 120 | 119 | 119 | 379,000 |
1983/11/01 | 118 | 120 | 118 | 120 | 79,000 |
1983/10/31 | 119 | 120 | 117 | 120 | 78,000 |
1983/10/29 | 117 | 120 | 117 | 119 | 140,000 |
1983/10/28 | 116 | 117 | 115 | 117 | 117,000 |
1983/10/27 | 113 | 116 | 113 | 116 | 95,000 |
1983/10/26 | 115 | 116 | 114 | 114 | 37,000 |
1983/10/25 | 116 | 116 | 113 | 116 | 193,000 |
1983/10/24 | 115 | 116 | 115 | 116 | 50,000 |
1983/10/22 | 115 | 115 | 114 | 115 | 137,000 |
1983/10/21 | 114 | 115 | 113 | 113 | 73,000 |
1983/10/20 | 114 | 114 | 112 | 114 | 84,000 |
1983/10/19 | 112 | 114 | 111 | 114 | 68,000 |
1983/10/18 | 112 | 112 | 111 | 112 | 16,000 |
1983/10/17 | 112 | 113 | 111 | 111 | 44,000 |
1983/10/15 | 114 | 114 | 111 | 112 | 65,000 |
1983/10/14 | 112 | 114 | 110 | 112 | 114,000 |
1983/10/13 | 110 | 112 | 110 | 112 | 69,000 |
1983/10/12 | 110 | 112 | 110 | 112 | 26,000 |
1983/10/11 | 109 | 110 | 109 | 110 | 40,000 |
1983/10/07 | 108 | 110 | 107 | 107 | 300,000 |
1983/10/06 | 108 | 108 | 108 | 108 | 10,000 |
1983/10/05 | 109 | 110 | 107 | 110 | 22,000 |
1983/10/04 | 109 | 109 | 109 | 109 | 11,000 |
1983/10/03 | 107 | 110 | 107 | 110 | 269,000 |
1983/09/30 | 107 | 110 | 107 | 110 | 21,000 |
1983/09/29 | 108 | 110 | 107 | 110 | 10,000 |
1983/09/28 | 108 | 110 | 108 | 108 | 18,000 |
1983/09/27 | 107 | 108 | 107 | 108 | 3,000 |
1983/09/26 | 109 | 110 | 107 | 110 | 20,000 |
1983/09/24 | 107 | 110 | 107 | 109 | 19,000 |
1983/09/22 | 107 | 109 | 107 | 109 | 12,000 |
1983/09/21 | 110 | 110 | 106 | 110 | 54,000 |
1983/09/20 | 107 | 110 | 106 | 110 | 74,000 |
1983/09/19 | 106 | 109 | 106 | 106 | 24,000 |
1983/09/17 | 106 | 109 | 105 | 109 | 48,000 |
1983/09/16 | 109 | 109 | 107 | 109 | 29,000 |
1983/09/14 | 106 | 110 | 106 | 110 | 67,000 |
1983/09/13 | 106 | 107 | 106 | 107 | 8,000 |
1983/09/12 | 106 | 109 | 105 | 109 | 33,000 |
1983/09/09 | 105 | 108 | 105 | 108 | 22,000 |
1983/09/08 | 107 | 108 | 106 | 108 | 29,000 |
1983/09/07 | 107 | 108 | 106 | 107 | 21,000 |
1983/09/06 | 105 | 108 | 105 | 108 | 52,000 |
1983/09/05 | 108 | 109 | 107 | 109 | 31,000 |
1983/09/03 | 108 | 110 | 108 | 110 | 23,000 |
1983/09/02 | 108 | 110 | 108 | 110 | 19,000 |
1983/09/01 | 106 | 108 | 106 | 108 | 15,000 |
1983/08/31 | 105 | 108 | 104 | 108 | 70,000 |
1983/08/30 | 106 | 108 | 106 | 106 | 21,000 |
1983/08/29 | 107 | 108 | 106 | 108 | 25,000 |
1983/08/27 | 108 | 108 | 108 | 108 | 4,000 |
1983/08/26 | 108 | 109 | 107 | 108 | 16,000 |
1983/08/25 | 107 | 109 | 107 | 109 | 67,000 |
1983/08/24 | 106 | 108 | 106 | 106 | 11,000 |
1983/08/23 | 108 | 109 | 104 | 109 | 63,000 |
1983/08/22 | 109 | 109 | 109 | 109 | 19,000 |
1983/08/20 | 109 | 110 | 109 | 110 | 21,000 |
1983/08/19 | 109 | 110 | 109 | 110 | 50,000 |
1983/08/18 | 109 | 110 | 109 | 110 | 25,000 |
1983/08/17 | 107 | 110 | 105 | 110 | 44,000 |
1983/08/16 | 109 | 109 | 108 | 109 | 19,000 |
1983/08/15 | 110 | 110 | 110 | 110 | 35,000 |
1983/08/12 | 109 | 110 | 105 | 107 | 34,000 |
1983/08/11 | 107 | 110 | 107 | 110 | 90,000 |
1983/08/10 | 107 | 107 | 106 | 106 | 32,000 |
1983/08/09 | 107 | 108 | 107 | 107 | 22,000 |
1983/08/08 | 107 | 108 | 106 | 108 | 20,000 |
1983/08/06 | 105 | 107 | 105 | 105 | 18,000 |
1983/08/05 | 104 | 107 | 104 | 105 | 23,000 |
1983/08/04 | 106 | 107 | 104 | 104 | 17,000 |
1983/08/03 | 106 | 107 | 104 | 107 | 14,000 |
1983/08/02 | 105 | 107 | 105 | 107 | 9,000 |
1983/08/01 | 105 | 107 | 105 | 105 | 24,000 |
1983/07/29 | 105 | 107 | 105 | 107 | 13,000 |
1983/07/28 | 104 | 107 | 104 | 107 | 7,000 |
1983/07/27 | 105 | 107 | 104 | 107 | 29,000 |
1983/07/26 | 105 | 107 | 105 | 107 | 33,000 |
1983/07/25 | 107 | 108 | 105 | 108 | 37,000 |
1983/07/23 | 105 | 107 | 105 | 107 | 22,000 |
1983/07/22 | 107 | 108 | 105 | 108 | 31,000 |
1983/07/21 | 108 | 108 | 107 | 107 | 25,000 |
1983/07/20 | 107 | 107 | 105 | 107 | 26,000 |
1983/07/19 | 106 | 108 | 105 | 108 | 30,000 |
1983/07/18 | 105 | 108 | 105 | 108 | 28,000 |
1983/07/15 | 106 | 108 | 105 | 108 | 75,000 |
1983/07/14 | 106 | 106 | 105 | 106 | 31,000 |
1983/07/13 | 106 | 106 | 106 | 106 | 15,000 |
1983/07/12 | 107 | 107 | 105 | 106 | 50,000 |
1983/07/09 | 106 | 107 | 105 | 107 | 20,000 |
1983/07/08 | 106 | 107 | 105 | 107 | 21,000 |
1983/07/07 | 107 | 107 | 105 | 107 | 37,000 |
1983/07/06 | 107 | 107 | 107 | 107 | 31,000 |
1983/07/05 | 106 | 107 | 106 | 107 | 39,000 |
1983/07/04 | 105 | 108 | 105 | 108 | 14,000 |
1983/07/02 | 108 | 108 | 107 | 107 | 22,000 |
1983/07/01 | 108 | 108 | 107 | 108 | 26,000 |
1983/06/30 | 109 | 109 | 107 | 108 | 16,000 |
1983/06/29 | 109 | 109 | 108 | 108 | 14,000 |
1983/06/28 | 108 | 109 | 108 | 109 | 28,000 |
1983/06/27 | 107 | 108 | 107 | 108 | 26,000 |
1983/06/25 | 107 | 109 | 105 | 109 | 27,000 |
1983/06/24 | 106 | 108 | 105 | 108 | 35,000 |
1983/06/23 | 105 | 107 | 105 | 107 | 47,000 |
1983/06/22 | 107 | 107 | 105 | 107 | 70,000 |
1983/06/21 | 107 | 107 | 107 | 107 | 27,000 |
1983/06/20 | 105 | 109 | 105 | 107 | 16,000 |
1983/06/17 | 105 | 108 | 105 | 108 | 44,000 |
1983/06/16 | 107 | 107 | 106 | 107 | 12,000 |
1983/06/15 | 105 | 107 | 105 | 107 | 49,000 |
1983/06/14 | 107 | 107 | 105 | 107 | 35,000 |
1983/06/13 | 106 | 107 | 105 | 107 | 27,000 |
1983/06/10 | 107 | 108 | 107 | 107 | 24,000 |
1983/06/09 | 105 | 107 | 105 | 107 | 28,000 |
1983/06/08 | 105 | 106 | 105 | 106 | 27,000 |
1983/06/07 | 107 | 107 | 105 | 105 | 15,000 |
1983/06/06 | 107 | 107 | 105 | 105 | 29,000 |
1983/06/04 | 105 | 108 | 105 | 108 | 11,000 |
1983/06/03 | 108 | 108 | 107 | 107 | 4,000 |
1983/06/02 | 109 | 109 | 105 | 109 | 41,000 |
1983/06/01 | 106 | 107 | 106 | 107 | 40,000 |
1983/05/31 | 107 | 107 | 106 | 107 | 26,000 |
1983/05/30 | 106 | 108 | 106 | 108 | 46,000 |
1983/05/28 | 106 | 108 | 106 | 108 | 45,000 |
1983/05/27 | 106 | 109 | 106 | 108 | 13,000 |
1983/05/26 | 108 | 108 | 106 | 106 | 32,000 |
1983/05/25 | 107 | 109 | 107 | 108 | 35,000 |
1983/05/24 | 107 | 108 | 107 | 108 | 47,000 |
1983/05/23 | 109 | 109 | 107 | 107 | 80,000 |
1983/05/19 | 108 | 109 | 108 | 109 | 36,000 |
1983/05/18 | 108 | 108 | 108 | 108 | 28,000 |
1983/05/17 | 108 | 110 | 107 | 108 | 24,000 |
1983/05/16 | 108 | 108 | 107 | 108 | 79,000 |
1983/05/14 | 108 | 108 | 108 | 108 | 8,000 |
1983/05/13 | 109 | 110 | 109 | 109 | 54,000 |
1983/05/12 | 109 | 110 | 109 | 109 | 42,000 |
1983/05/11 | 107 | 110 | 107 | 110 | 16,000 |
1983/05/10 | 109 | 110 | 109 | 110 | 51,000 |
1983/05/09 | 109 | 109 | 107 | 109 | 66,000 |
1983/05/07 | 107 | 109 | 107 | 109 | 53,000 |
1983/05/06 | 108 | 109 | 108 | 109 | 51,000 |
1983/05/04 | 108 | 108 | 108 | 108 | 40,000 |
1983/05/02 | 107 | 109 | 107 | 109 | 53,000 |
1983/04/30 | 108 | 109 | 108 | 109 | 30,000 |
1983/04/28 | 109 | 109 | 107 | 109 | 52,000 |
1983/04/27 | 108 | 109 | 108 | 109 | 20,000 |
1983/04/26 | 107 | 109 | 107 | 109 | 24,000 |
1983/04/25 | 108 | 109 | 108 | 109 | 17,000 |
1983/04/23 | 108 | 109 | 108 | 109 | 37,000 |
1983/04/22 | 107 | 109 | 107 | 109 | 36,000 |
1983/04/21 | 109 | 110 | 109 | 109 | 20,000 |
1983/04/20 | 109 | 109 | 108 | 109 | 56,000 |
1983/04/19 | 109 | 109 | 109 | 109 | 37,000 |
1983/04/18 | 109 | 109 | 109 | 109 | 15,000 |
1983/04/15 | 109 | 109 | 108 | 108 | 39,000 |
1983/04/14 | 108 | 110 | 108 | 110 | 38,000 |
1983/04/13 | 108 | 109 | 107 | 109 | 35,000 |
1983/04/12 | 109 | 109 | 109 | 109 | 6,000 |
1983/04/11 | 108 | 108 | 108 | 108 | 14,000 |
1983/04/09 | 109 | 110 | 107 | 108 | 46,000 |
1983/04/08 | 110 | 110 | 109 | 109 | 33,000 |
1983/04/07 | 108 | 109 | 108 | 109 | 30,000 |
1983/04/06 | 109 | 109 | 107 | 107 | 44,000 |
1983/04/05 | 107 | 109 | 107 | 109 | 40,000 |
1983/04/04 | 107 | 110 | 107 | 110 | 33,000 |
1983/04/01 | 108 | 110 | 107 | 110 | 48,000 |
1983/03/31 | 108 | 110 | 108 | 108 | 21,000 |
1983/03/30 | 108 | 110 | 107 | 107 | 38,000 |
1983/03/29 | 109 | 109 | 107 | 109 | 7,000 |
1983/03/28 | 107 | 110 | 107 | 110 | 55,000 |
1983/03/26 | 110 | 112 | 110 | 112 | 35,000 |
1983/03/25 | 110 | 112 | 109 | 110 | 53,000 |
1983/03/24 | 109 | 110 | 109 | 110 | 34,000 |
1983/03/23 | 112 | 113 | 111 | 112 | 137,000 |
1983/03/22 | 110 | 112 | 110 | 112 | 29,000 |
1983/03/18 | 109 | 113 | 109 | 112 | 106,000 |
1983/03/17 | 110 | 110 | 108 | 110 | 73,000 |
1983/03/16 | 113 | 113 | 110 | 110 | 36,000 |
1983/03/15 | 113 | 113 | 109 | 110 | 52,000 |
1983/03/14 | 109 | 113 | 109 | 113 | 31,000 |
1983/03/12 | 108 | 110 | 108 | 110 | 45,000 |
1983/03/11 | 109 | 110 | 105 | 109 | 117,000 |
1983/03/10 | 110 | 110 | 108 | 108 | 15,000 |
1983/03/09 | 107 | 110 | 107 | 110 | 15,000 |
1983/03/08 | 111 | 111 | 107 | 110 | 50,000 |
1983/03/07 | 113 | 113 | 111 | 113 | 34,000 |
1983/03/05 | 112 | 114 | 111 | 114 | 30,000 |
1983/03/04 | 111 | 112 | 111 | 112 | 32,000 |
1983/03/03 | 114 | 115 | 111 | 111 | 49,000 |
1983/03/02 | 113 | 115 | 113 | 115 | 568,000 |
1983/03/01 | 114 | 114 | 111 | 114 | 31,000 |
1983/02/28 | 112 | 115 | 112 | 115 | 31,000 |
1983/02/26 | 111 | 113 | 111 | 113 | 62,000 |
1983/02/25 | 110 | 113 | 110 | 113 | 178,000 |
1983/02/24 | 110 | 111 | 110 | 110 | 67,000 |
1983/02/23 | 111 | 111 | 109 | 110 | 118,000 |
1983/02/22 | 110 | 111 | 110 | 111 | 121,000 |
1983/02/21 | 110 | 112 | 110 | 111 | 112,000 |
1983/02/18 | 107 | 110 | 107 | 110 | 154,000 |
1983/02/17 | 107 | 107 | 107 | 107 | 77,000 |
1983/02/16 | 107 | 107 | 105 | 107 | 119,000 |
1983/02/15 | 107 | 107 | 106 | 106 | 62,000 |
1983/02/14 | 107 | 107 | 106 | 106 | 41,000 |
1983/02/12 | 106 | 107 | 106 | 107 | 16,000 |
1983/02/10 | 108 | 108 | 104 | 106 | 196,000 |
1983/02/09 | 106 | 108 | 106 | 108 | 72,000 |
1983/02/08 | 105 | 107 | 105 | 107 | 93,000 |
1983/02/07 | 104 | 106 | 104 | 106 | 28,000 |
1983/02/04 | 104 | 106 | 104 | 105 | 19,000 |
1983/02/03 | 106 | 106 | 105 | 105 | 27,000 |
1983/02/02 | 106 | 106 | 104 | 106 | 22,000 |
1983/02/01 | 105 | 106 | 105 | 106 | 17,000 |
1983/01/31 | 105 | 105 | 103 | 103 | 75,000 |
1983/01/29 | 105 | 106 | 104 | 105 | 25,000 |
1983/01/28 | 104 | 105 | 104 | 105 | 76,000 |
1983/01/27 | 104 | 104 | 104 | 104 | 51,000 |
1983/01/26 | 104 | 106 | 104 | 105 | 41,000 |
1983/01/25 | 104 | 106 | 104 | 106 | 24,000 |
1983/01/24 | 104 | 106 | 104 | 105 | 44,000 |
1983/01/22 | 106 | 106 | 106 | 106 | 10,000 |
1983/01/21 | 105 | 107 | 104 | 107 | 60,000 |
1983/01/20 | 105 | 106 | 105 | 105 | 48,000 |
1983/01/19 | 106 | 106 | 106 | 106 | 41,000 |
1983/01/18 | 106 | 107 | 105 | 107 | 92,000 |
1983/01/17 | 106 | 106 | 106 | 106 | 24,000 |
1983/01/14 | 106 | 106 | 105 | 106 | 39,000 |
1983/01/13 | 105 | 106 | 105 | 106 | 97,000 |
1983/01/12 | 105 | 106 | 105 | 105 | 48,000 |
1983/01/11 | 106 | 106 | 106 | 106 | 18,000 |
1983/01/10 | 107 | 107 | 106 | 107 | 98,000 |
1983/01/08 | 106 | 107 | 105 | 107 | 500,000 |
1983/01/07 | 106 | 107 | 105 | 106 | 108,000 |
1983/01/06 | 106 | 106 | 105 | 105 | 44,000 |
1983/01/05 | 105 | 106 | 105 | 106 | 45,000 |
1983/01/04 | 105 | 105 | 105 | 105 | 15,000 |