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 |
---|---|---|---|---|---|
1984/12/28 | 170 | 174 | 170 | 174 | 153,000 |
1984/12/27 | 170 | 170 | 168 | 170 | 84,000 |
1984/12/26 | 170 | 174 | 169 | 170 | 181,000 |
1984/12/25 | 164 | 175 | 163 | 170 | 355,000 |
1984/12/24 | 165 | 165 | 160 | 161 | 133,000 |
1984/12/22 | 167 | 167 | 166 | 166 | 156,000 |
1984/12/21 | 163 | 166 | 163 | 166 | 323,000 |
1984/12/20 | 160 | 164 | 158 | 164 | 98,000 |
1984/12/19 | 160 | 164 | 159 | 160 | 884,000 |
1984/12/18 | 159 | 165 | 158 | 165 | 249,000 |
1984/12/17 | 159 | 159 | 158 | 159 | 31,000 |
1984/12/15 | 159 | 160 | 159 | 160 | 17,000 |
1984/12/14 | 158 | 160 | 158 | 160 | 51,000 |
1984/12/13 | 159 | 160 | 156 | 160 | 84,000 |
1984/12/12 | 159 | 160 | 159 | 160 | 22,000 |
1984/12/11 | 155 | 160 | 155 | 160 | 34,000 |
1984/12/10 | 159 | 160 | 158 | 160 | 29,000 |
1984/12/07 | 158 | 160 | 158 | 160 | 35,000 |
1984/12/06 | 159 | 160 | 159 | 160 | 8,000 |
1984/12/05 | 158 | 160 | 158 | 160 | 11,000 |
1984/12/04 | 158 | 160 | 158 | 160 | 28,000 |
1984/12/03 | 158 | 158 | 155 | 155 | 6,000 |
1984/12/01 | 155 | 158 | 155 | 158 | 7,000 |
1984/11/30 | 158 | 159 | 155 | 159 | 37,000 |
1984/11/29 | 160 | 160 | 158 | 160 | 26,000 |
1984/11/28 | 159 | 160 | 158 | 160 | 51,000 |
1984/11/27 | 158 | 160 | 150 | 160 | 47,000 |
1984/11/26 | 159 | 159 | 158 | 159 | 26,000 |
1984/11/24 | 158 | 160 | 158 | 160 | 23,000 |
1984/11/22 | 157 | 159 | 153 | 158 | 17,000 |
1984/11/21 | 160 | 160 | 152 | 160 | 32,000 |
1984/11/20 | 158 | 160 | 158 | 160 | 34,000 |
1984/11/19 | 159 | 159 | 150 | 159 | 35,000 |
1984/11/17 | 160 | 160 | 160 | 160 | 3,000 |
1984/11/16 | 161 | 161 | 160 | 160 | 25,000 |
1984/11/15 | 161 | 161 | 160 | 161 | 32,000 |
1984/11/14 | 161 | 161 | 160 | 161 | 17,000 |
1984/11/13 | 160 | 161 | 160 | 161 | 15,000 |
1984/11/12 | 162 | 162 | 151 | 160 | 28,000 |
1984/11/09 | 162 | 163 | 162 | 162 | 47,000 |
1984/11/08 | 162 | 162 | 161 | 162 | 16,000 |
1984/11/07 | 163 | 165 | 162 | 162 | 42,000 |
1984/11/06 | 162 | 167 | 160 | 167 | 60,000 |
1984/11/05 | 156 | 162 | 156 | 162 | 20,000 |
1984/11/02 | 150 | 160 | 150 | 158 | 77,000 |
1984/11/01 | 153 | 155 | 152 | 155 | 34,000 |
1984/10/31 | 152 | 155 | 152 | 155 | 38,000 |
1984/10/30 | 154 | 155 | 150 | 155 | 25,000 |
1984/10/29 | 155 | 155 | 155 | 155 | 17,000 |
1984/10/27 | 154 | 155 | 154 | 155 | 7,000 |
1984/10/26 | 154 | 154 | 150 | 154 | 15,000 |
1984/10/25 | 155 | 155 | 154 | 154 | 39,000 |
1984/10/24 | 152 | 155 | 152 | 155 | 57,000 |
1984/10/23 | 150 | 153 | 150 | 153 | 114,000 |
1984/10/22 | 148 | 153 | 145 | 153 | 17,000 |
1984/10/20 | 148 | 150 | 148 | 150 | 19,000 |
1984/10/19 | 149 | 149 | 148 | 149 | 71,000 |
1984/10/18 | 149 | 150 | 149 | 150 | 124,000 |
1984/10/17 | 149 | 150 | 149 | 150 | 47,000 |
1984/10/16 | 149 | 150 | 149 | 150 | 18,000 |
1984/10/15 | 149 | 149 | 149 | 149 | 21,000 |
1984/10/12 | 149 | 149 | 148 | 149 | 17,000 |
1984/10/11 | 149 | 150 | 149 | 150 | 78,000 |
1984/10/09 | 143 | 149 | 142 | 149 | 42,000 |
1984/10/08 | 143 | 149 | 143 | 149 | 22,000 |
1984/10/05 | 145 | 148 | 145 | 148 | 19,000 |
1984/10/03 | 145 | 150 | 145 | 150 | 4,000 |
1984/10/02 | 150 | 150 | 147 | 150 | 19,000 |
1984/10/01 | 147 | 150 | 147 | 150 | 24,000 |
1984/09/29 | 145 | 149 | 145 | 149 | 14,000 |
1984/09/28 | 149 | 149 | 145 | 149 | 18,000 |
1984/09/27 | 150 | 150 | 143 | 149 | 23,000 |
1984/09/26 | 141 | 150 | 141 | 150 | 58,000 |
1984/09/25 | 150 | 152 | 150 | 152 | 32,000 |
1984/09/22 | 151 | 153 | 151 | 153 | 19,000 |
1984/09/21 | 150 | 153 | 150 | 153 | 8,000 |
1984/09/20 | 149 | 150 | 149 | 150 | 37,000 |
1984/09/19 | 150 | 150 | 150 | 150 | 10,000 |
1984/09/18 | 150 | 150 | 147 | 150 | 31,000 |
1984/09/17 | 150 | 150 | 147 | 150 | 51,000 |
1984/09/14 | 149 | 150 | 149 | 150 | 21,000 |
1984/09/13 | 150 | 150 | 149 | 150 | 17,000 |
1984/09/12 | 148 | 150 | 148 | 150 | 19,000 |
1984/09/11 | 150 | 150 | 148 | 150 | 47,000 |
1984/09/10 | 150 | 150 | 150 | 150 | 16,000 |
1984/09/07 | 149 | 150 | 149 | 150 | 27,000 |
1984/09/06 | 149 | 150 | 149 | 150 | 28,000 |
1984/09/05 | 150 | 150 | 150 | 150 | 62,000 |
1984/09/04 | 147 | 151 | 147 | 151 | 19,000 |
1984/09/03 | 151 | 152 | 150 | 152 | 10,000 |
1984/08/31 | 148 | 153 | 147 | 153 | 23,000 |
1984/08/30 | 145 | 153 | 145 | 153 | 73,000 |
1984/08/29 | 153 | 153 | 150 | 150 | 22,000 |
1984/08/28 | 150 | 153 | 145 | 153 | 25,000 |
1984/08/27 | 150 | 153 | 150 | 153 | 23,000 |
1984/08/25 | 152 | 153 | 150 | 153 | 25,000 |
1984/08/24 | 152 | 152 | 150 | 152 | 44,000 |
1984/08/23 | 155 | 155 | 150 | 153 | 22,000 |
1984/08/22 | 155 | 155 | 155 | 155 | 4,000 |
1984/08/21 | 148 | 150 | 148 | 150 | 18,000 |
1984/08/20 | 148 | 150 | 148 | 150 | 37,000 |
1984/08/18 | 150 | 150 | 150 | 150 | 4,000 |
1984/08/17 | 148 | 150 | 148 | 150 | 9,000 |
1984/08/16 | 150 | 150 | 148 | 150 | 23,000 |
1984/08/15 | 150 | 150 | 149 | 150 | 24,000 |
1984/08/14 | 144 | 150 | 144 | 150 | 23,000 |
1984/08/13 | 148 | 149 | 148 | 149 | 9,000 |
1984/08/10 | 148 | 150 | 148 | 150 | 7,000 |
1984/08/09 | 148 | 148 | 148 | 148 | 3,000 |
1984/08/08 | 150 | 150 | 148 | 150 | 25,000 |
1984/08/07 | 148 | 150 | 148 | 150 | 11,000 |
1984/08/06 | 148 | 150 | 148 | 150 | 8,000 |
1984/08/04 | 147 | 147 | 147 | 147 | 7,000 |
1984/08/03 | 146 | 147 | 143 | 147 | 14,000 |
1984/08/02 | 145 | 146 | 145 | 146 | 8,000 |
1984/08/01 | 146 | 146 | 146 | 146 | 6,000 |
1984/07/31 | 142 | 146 | 142 | 146 | 17,000 |
1984/07/30 | 146 | 146 | 142 | 146 | 36,000 |
1984/07/27 | 146 | 147 | 146 | 146 | 8,000 |
1984/07/26 | 142 | 146 | 142 | 146 | 20,000 |
1984/07/25 | 137 | 145 | 137 | 145 | 54,000 |
1984/07/24 | 142 | 145 | 142 | 145 | 20,000 |
1984/07/23 | 139 | 147 | 139 | 147 | 22,000 |
1984/07/20 | 148 | 149 | 148 | 149 | 43,000 |
1984/07/19 | 149 | 150 | 148 | 149 | 14,000 |
1984/07/18 | 150 | 150 | 148 | 150 | 22,000 |
1984/07/17 | 150 | 150 | 150 | 150 | 16,000 |
1984/07/16 | 150 | 150 | 150 | 150 | 38,000 |
1984/07/13 | 155 | 155 | 148 | 151 | 33,000 |
1984/07/12 | 151 | 156 | 151 | 156 | 18,000 |
1984/07/11 | 151 | 157 | 151 | 157 | 28,000 |
1984/07/10 | 148 | 157 | 148 | 157 | 45,000 |
1984/07/09 | 158 | 158 | 158 | 158 | 8,000 |
1984/07/07 | 157 | 159 | 157 | 158 | 16,000 |
1984/07/06 | 157 | 157 | 157 | 157 | 3,000 |
1984/07/05 | 157 | 159 | 157 | 159 | 6,000 |
1984/07/04 | 156 | 158 | 152 | 158 | 33,000 |
1984/07/03 | 155 | 160 | 155 | 158 | 47,000 |
1984/07/02 | 155 | 160 | 155 | 160 | 19,000 |
1984/06/30 | 157 | 160 | 153 | 160 | 13,000 |
1984/06/29 | 159 | 160 | 159 | 160 | 13,000 |
1984/06/28 | 153 | 160 | 153 | 160 | 56,000 |
1984/06/27 | 153 | 160 | 153 | 160 | 40,000 |
1984/06/26 | 155 | 160 | 152 | 160 | 51,000 |
1984/06/25 | 160 | 160 | 157 | 160 | 82,000 |
1984/06/23 | 159 | 160 | 159 | 160 | 19,000 |
1984/06/22 | 155 | 160 | 152 | 160 | 69,000 |
1984/06/21 | 151 | 160 | 151 | 160 | 52,000 |
1984/06/20 | 159 | 160 | 158 | 160 | 18,000 |
1984/06/19 | 151 | 160 | 151 | 160 | 35,000 |
1984/06/18 | 159 | 160 | 159 | 160 | 4,000 |
1984/06/16 | 158 | 160 | 158 | 160 | 11,000 |
1984/06/15 | 159 | 162 | 158 | 162 | 103,000 |
1984/06/14 | 159 | 160 | 159 | 160 | 90,000 |
1984/06/13 | 159 | 160 | 159 | 160 | 135,000 |
1984/06/12 | 159 | 159 | 159 | 159 | 35,000 |
1984/06/11 | 159 | 160 | 156 | 160 | 99,000 |
1984/06/08 | 156 | 160 | 156 | 159 | 16,000 |
1984/06/07 | 158 | 160 | 158 | 160 | 39,000 |
1984/06/06 | 158 | 160 | 158 | 160 | 73,000 |
1984/06/05 | 160 | 160 | 160 | 160 | 15,000 |
1984/06/04 | 155 | 160 | 153 | 160 | 17,000 |
1984/06/01 | 155 | 160 | 155 | 160 | 10,000 |
1984/05/31 | 156 | 160 | 156 | 160 | 25,000 |
1984/05/30 | 162 | 164 | 160 | 160 | 15,000 |
1984/05/29 | 162 | 164 | 162 | 164 | 20,000 |
1984/05/28 | 161 | 161 | 161 | 161 | 27,000 |
1984/05/26 | 164 | 164 | 164 | 164 | 2,000 |
1984/05/25 | 159 | 160 | 159 | 160 | 12,000 |
1984/05/24 | 153 | 160 | 153 | 160 | 23,000 |
1984/05/23 | 151 | 155 | 151 | 155 | 39,000 |
1984/05/22 | 155 | 156 | 155 | 155 | 65,000 |
1984/05/21 | 166 | 166 | 165 | 166 | 83,000 |
1984/05/19 | 169 | 169 | 168 | 168 | 56,000 |
1984/05/18 | 170 | 170 | 169 | 169 | 115,000 |
1984/05/17 | 171 | 173 | 170 | 171 | 106,000 |
1984/05/16 | 170 | 171 | 170 | 170 | 108,000 |
1984/05/15 | 170 | 171 | 170 | 171 | 68,000 |
1984/05/14 | 171 | 171 | 168 | 170 | 56,000 |
1984/05/11 | 171 | 171 | 170 | 171 | 34,000 |
1984/05/10 | 172 | 173 | 171 | 171 | 149,000 |
1984/05/09 | 173 | 173 | 172 | 172 | 135,000 |
1984/05/08 | 171 | 173 | 171 | 173 | 102,000 |
1984/05/07 | 173 | 173 | 170 | 172 | 97,000 |
1984/05/04 | 169 | 174 | 169 | 174 | 478,000 |
1984/05/02 | 169 | 170 | 169 | 170 | 71,000 |
1984/05/01 | 168 | 169 | 168 | 169 | 12,000 |
1984/04/28 | 169 | 170 | 169 | 170 | 34,000 |
1984/04/27 | 168 | 170 | 168 | 170 | 48,000 |
1984/04/26 | 169 | 170 | 166 | 170 | 69,000 |
1984/04/25 | 168 | 169 | 165 | 165 | 90,000 |
1984/04/24 | 168 | 170 | 168 | 170 | 77,000 |
1984/04/23 | 168 | 170 | 168 | 169 | 190,000 |
1984/04/21 | 168 | 170 | 168 | 170 | 40,000 |
1984/04/20 | 167 | 170 | 166 | 170 | 141,000 |
1984/04/19 | 166 | 169 | 166 | 169 | 81,000 |
1984/04/18 | 169 | 169 | 168 | 168 | 22,000 |
1984/04/17 | 168 | 170 | 165 | 170 | 63,000 |
1984/04/16 | 168 | 170 | 168 | 170 | 40,000 |
1984/04/13 | 169 | 170 | 169 | 170 | 49,000 |
1984/04/12 | 167 | 170 | 165 | 170 | 23,000 |
1984/04/11 | 168 | 170 | 163 | 170 | 154,000 |
1984/04/10 | 168 | 169 | 168 | 168 | 46,000 |
1984/04/09 | 169 | 170 | 168 | 170 | 18,000 |
1984/04/07 | 170 | 170 | 170 | 170 | 87,000 |
1984/04/06 | 168 | 170 | 167 | 170 | 105,000 |
1984/04/05 | 168 | 170 | 168 | 170 | 35,000 |
1984/04/04 | 172 | 173 | 168 | 171 | 34,000 |
1984/04/03 | 170 | 170 | 170 | 170 | 28,000 |
1984/04/02 | 171 | 172 | 170 | 172 | 58,000 |
1984/03/31 | 174 | 174 | 171 | 172 | 47,000 |
1984/03/30 | 170 | 175 | 170 | 175 | 112,000 |
1984/03/29 | 170 | 171 | 170 | 171 | 75,000 |
1984/03/28 | 166 | 170 | 166 | 170 | 60,000 |
1984/03/27 | 173 | 174 | 170 | 173 | 191,000 |
1984/03/26 | 174 | 175 | 170 | 172 | 198,000 |
1984/03/24 | 173 | 175 | 171 | 175 | 145,000 |
1984/03/23 | 170 | 173 | 170 | 173 | 273,000 |
1984/03/22 | 170 | 172 | 170 | 171 | 177,000 |
1984/03/21 | 170 | 170 | 169 | 170 | 58,000 |
1984/03/19 | 169 | 170 | 168 | 170 | 146,000 |
1984/03/17 | 170 | 170 | 168 | 170 | 128,000 |
1984/03/16 | 168 | 170 | 168 | 170 | 261,000 |
1984/03/15 | 168 | 170 | 165 | 170 | 66,000 |
1984/03/14 | 168 | 170 | 168 | 170 | 126,000 |
1984/03/13 | 170 | 170 | 168 | 170 | 111,000 |
1984/03/12 | 170 | 171 | 169 | 170 | 120,000 |
1984/03/09 | 172 | 172 | 169 | 172 | 75,000 |
1984/03/08 | 169 | 172 | 169 | 170 | 131,000 |
1984/03/07 | 172 | 172 | 170 | 172 | 191,000 |
1984/03/06 | 170 | 172 | 169 | 172 | 358,000 |
1984/03/05 | 169 | 170 | 167 | 170 | 184,000 |
1984/03/03 | 169 | 170 | 168 | 170 | 261,000 |
1984/03/02 | 166 | 168 | 166 | 168 | 73,000 |
1984/03/01 | 168 | 168 | 165 | 167 | 84,000 |
1984/02/29 | 167 | 169 | 167 | 169 | 116,000 |
1984/02/28 | 169 | 169 | 167 | 169 | 248,000 |
1984/02/27 | 170 | 170 | 166 | 170 | 303,000 |
1984/02/25 | 170 | 170 | 168 | 170 | 152,000 |
1984/02/24 | 170 | 170 | 168 | 170 | 272,000 |
1984/02/23 | 171 | 172 | 170 | 170 | 100,000 |
1984/02/22 | 172 | 173 | 172 | 172 | 223,000 |
1984/02/21 | 172 | 173 | 171 | 173 | 171,000 |
1984/02/20 | 171 | 173 | 170 | 173 | 277,000 |
1984/02/18 | 171 | 173 | 171 | 173 | 61,000 |
1984/02/17 | 174 | 174 | 168 | 172 | 382,000 |
1984/02/16 | 170 | 175 | 168 | 175 | 372,000 |
1984/02/15 | 164 | 172 | 164 | 171 | 335,000 |
1984/02/14 | 163 | 167 | 163 | 164 | 467,000 |
1984/02/13 | 169 | 169 | 165 | 168 | 185,000 |
1984/02/10 | 176 | 176 | 169 | 170 | 478,000 |
1984/02/09 | 166 | 177 | 165 | 175 | 2,324,000 |
1984/02/08 | 167 | 168 | 164 | 167 | 427,000 |
1984/02/07 | 164 | 166 | 163 | 166 | 533,000 |
1984/02/06 | 163 | 164 | 163 | 164 | 265,000 |
1984/02/04 | 163 | 164 | 163 | 164 | 133,000 |
1984/02/03 | 161 | 164 | 160 | 164 | 590,000 |
1984/02/02 | 161 | 163 | 161 | 163 | 406,000 |
1984/02/01 | 161 | 163 | 161 | 163 | 330,000 |
1984/01/31 | 160 | 163 | 160 | 163 | 467,000 |
1984/01/30 | 159 | 162 | 159 | 161 | 791,000 |
1984/01/28 | 158 | 160 | 157 | 160 | 632,000 |
1984/01/27 | 158 | 159 | 155 | 159 | 391,000 |
1984/01/26 | 157 | 159 | 155 | 159 | 331,000 |
1984/01/25 | 157 | 159 | 157 | 159 | 367,000 |
1984/01/24 | 157 | 159 | 157 | 157 | 300,000 |
1984/01/23 | 157 | 159 | 157 | 159 | 358,000 |
1984/01/21 | 157 | 158 | 157 | 158 | 138,000 |
1984/01/20 | 155 | 160 | 153 | 159 | 803,000 |
1984/01/19 | 156 | 158 | 153 | 158 | 211,000 |
1984/01/18 | 155 | 160 | 155 | 159 | 262,000 |
1984/01/17 | 155 | 160 | 155 | 160 | 777,000 |
1984/01/13 | 159 | 160 | 155 | 159 | 552,000 |
1984/01/12 | 152 | 160 | 151 | 160 | 963,000 |
1984/01/11 | 149 | 153 | 149 | 151 | 670,000 |
1984/01/10 | 150 | 152 | 148 | 151 | 663,000 |
1984/01/09 | 150 | 152 | 147 | 150 | 314,000 |
1984/01/07 | 150 | 152 | 150 | 152 | 555,000 |
1984/01/06 | 145 | 150 | 145 | 150 | 970,000 |
1984/01/05 | 145 | 147 | 145 | 146 | 567,000 |
1984/01/04 | 147 | 147 | 144 | 147 | 541,000 |