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 |
---|---|---|---|---|---|
1985/12/28 | 216 | 220 | 216 | 220 | 16,000 |
1985/12/27 | 216 | 220 | 215 | 220 | 40,000 |
1985/12/26 | 220 | 220 | 216 | 216 | 51,000 |
1985/12/25 | 216 | 216 | 210 | 216 | 48,000 |
1985/12/24 | 219 | 219 | 215 | 216 | 105,000 |
1985/12/23 | 219 | 220 | 218 | 220 | 47,000 |
1985/12/21 | 219 | 220 | 218 | 220 | 35,000 |
1985/12/20 | 219 | 219 | 217 | 219 | 67,000 |
1985/12/19 | 220 | 220 | 215 | 218 | 76,000 |
1985/12/18 | 223 | 223 | 218 | 222 | 106,000 |
1985/12/17 | 223 | 224 | 220 | 223 | 90,000 |
1985/12/16 | 224 | 224 | 220 | 224 | 76,000 |
1985/12/13 | 226 | 226 | 220 | 225 | 194,000 |
1985/12/12 | 225 | 227 | 218 | 226 | 202,000 |
1985/12/11 | 225 | 225 | 222 | 225 | 140,000 |
1985/12/10 | 216 | 225 | 215 | 225 | 486,000 |
1985/12/09 | 215 | 217 | 215 | 217 | 85,000 |
1985/12/07 | 216 | 217 | 215 | 217 | 69,000 |
1985/12/06 | 216 | 217 | 215 | 217 | 57,000 |
1985/12/05 | 215 | 220 | 215 | 217 | 56,000 |
1985/12/04 | 215 | 217 | 215 | 217 | 85,000 |
1985/12/03 | 215 | 218 | 215 | 215 | 34,000 |
1985/12/02 | 215 | 220 | 215 | 220 | 73,000 |
1985/11/30 | 217 | 218 | 210 | 218 | 56,000 |
1985/11/29 | 215 | 217 | 215 | 217 | 181,000 |
1985/11/28 | 214 | 220 | 213 | 220 | 128,000 |
1985/11/27 | 213 | 215 | 206 | 210 | 71,000 |
1985/11/26 | 220 | 220 | 210 | 217 | 85,000 |
1985/11/25 | 219 | 223 | 218 | 221 | 136,000 |
1985/11/22 | 215 | 218 | 215 | 218 | 110,000 |
1985/11/21 | 211 | 215 | 210 | 215 | 34,000 |
1985/11/20 | 213 | 213 | 208 | 210 | 37,000 |
1985/11/19 | 215 | 216 | 210 | 215 | 35,000 |
1985/11/18 | 210 | 216 | 206 | 215 | 50,000 |
1985/11/16 | 210 | 215 | 210 | 215 | 17,000 |
1985/11/15 | 213 | 216 | 206 | 214 | 52,000 |
1985/11/14 | 212 | 218 | 203 | 218 | 88,000 |
1985/11/13 | 217 | 218 | 214 | 214 | 20,000 |
1985/11/12 | 216 | 219 | 211 | 218 | 85,000 |
1985/11/11 | 210 | 218 | 204 | 216 | 118,000 |
1985/11/08 | 220 | 220 | 211 | 216 | 70,000 |
1985/11/07 | 225 | 227 | 220 | 223 | 88,000 |
1985/11/06 | 216 | 220 | 212 | 220 | 183,000 |
1985/11/05 | 223 | 225 | 210 | 210 | 111,000 |
1985/11/02 | 224 | 226 | 220 | 223 | 51,000 |
1985/11/01 | 229 | 229 | 223 | 224 | 128,000 |
1985/10/31 | 220 | 225 | 219 | 225 | 123,000 |
1985/10/30 | 219 | 220 | 214 | 217 | 118,000 |
1985/10/29 | 210 | 214 | 209 | 214 | 83,000 |
1985/10/28 | 212 | 214 | 205 | 210 | 357,000 |
1985/10/26 | 208 | 212 | 208 | 210 | 60,000 |
1985/10/25 | 216 | 216 | 200 | 208 | 116,000 |
1985/10/24 | 220 | 220 | 210 | 220 | 63,000 |
1985/10/23 | 221 | 225 | 216 | 225 | 88,000 |
1985/10/22 | 222 | 224 | 220 | 220 | 157,000 |
1985/10/21 | 221 | 225 | 221 | 224 | 66,000 |
1985/10/19 | 213 | 220 | 212 | 220 | 121,000 |
1985/10/18 | 215 | 222 | 212 | 214 | 123,000 |
1985/10/17 | 226 | 226 | 210 | 220 | 271,000 |
1985/10/16 | 228 | 230 | 220 | 224 | 158,000 |
1985/10/15 | 230 | 230 | 228 | 228 | 117,000 |
1985/10/14 | 230 | 233 | 229 | 229 | 144,000 |
1985/10/11 | 227 | 230 | 227 | 230 | 197,000 |
1985/10/09 | 230 | 233 | 227 | 227 | 176,000 |
1985/10/08 | 230 | 235 | 229 | 230 | 228,000 |
1985/10/07 | 236 | 237 | 225 | 230 | 133,000 |
1985/10/05 | 244 | 244 | 237 | 240 | 230,000 |
1985/10/04 | 240 | 243 | 235 | 240 | 217,000 |
1985/10/03 | 240 | 245 | 235 | 236 | 278,000 |
1985/10/02 | 258 | 258 | 235 | 245 | 523,000 |
1985/10/01 | 268 | 268 | 254 | 254 | 1,995,000 |
1985/09/30 | 240 | 258 | 240 | 258 | 1,107,000 |
1985/09/28 | 232 | 238 | 232 | 238 | 401,000 |
1985/09/27 | 238 | 244 | 232 | 232 | 950,000 |
1985/09/26 | 220 | 246 | 220 | 236 | 2,373,000 |
1985/09/25 | 205 | 221 | 202 | 220 | 863,000 |
1985/09/24 | 200 | 206 | 199 | 200 | 558,000 |
1985/09/21 | 197 | 198 | 196 | 197 | 16,000 |
1985/09/20 | 192 | 197 | 190 | 196 | 70,000 |
1985/09/19 | 190 | 193 | 189 | 193 | 40,000 |
1985/09/18 | 190 | 192 | 188 | 192 | 121,000 |
1985/09/17 | 190 | 191 | 188 | 191 | 77,000 |
1985/09/13 | 192 | 192 | 190 | 191 | 166,000 |
1985/09/12 | 191 | 193 | 188 | 190 | 62,000 |
1985/09/11 | 187 | 192 | 187 | 191 | 543,000 |
1985/09/10 | 186 | 191 | 185 | 187 | 71,000 |
1985/09/09 | 192 | 192 | 185 | 191 | 73,000 |
1985/09/06 | 190 | 192 | 190 | 192 | 24,000 |
1985/09/05 | 186 | 192 | 185 | 191 | 192,000 |
1985/09/04 | 188 | 188 | 188 | 188 | 19,000 |
1985/09/03 | 188 | 190 | 185 | 190 | 182,000 |
1985/09/02 | 190 | 190 | 185 | 189 | 60,000 |
1985/08/31 | 190 | 190 | 189 | 190 | 146,000 |
1985/08/30 | 192 | 192 | 190 | 191 | 103,000 |
1985/08/29 | 192 | 192 | 190 | 192 | 92,000 |
1985/08/28 | 192 | 193 | 190 | 192 | 95,000 |
1985/08/27 | 190 | 192 | 190 | 192 | 39,000 |
1985/08/26 | 185 | 196 | 182 | 192 | 96,000 |
1985/08/24 | 185 | 185 | 185 | 185 | 32,000 |
1985/08/23 | 186 | 186 | 175 | 175 | 107,000 |
1985/08/22 | 186 | 187 | 184 | 185 | 78,000 |
1985/08/21 | 186 | 188 | 185 | 187 | 549,000 |
1985/08/20 | 188 | 188 | 186 | 186 | 116,000 |
1985/08/19 | 187 | 187 | 185 | 187 | 11,000 |
1985/08/17 | 188 | 188 | 188 | 188 | 10,000 |
1985/08/16 | 186 | 186 | 185 | 186 | 58,000 |
1985/08/15 | 185 | 187 | 185 | 187 | 95,000 |
1985/08/14 | 186 | 186 | 185 | 186 | 55,000 |
1985/08/13 | 187 | 188 | 186 | 188 | 25,000 |
1985/08/12 | 185 | 190 | 180 | 188 | 86,000 |
1985/08/09 | 184 | 188 | 184 | 186 | 19,000 |
1985/08/08 | 184 | 186 | 184 | 184 | 30,000 |
1985/08/07 | 190 | 190 | 184 | 188 | 21,000 |
1985/08/06 | 190 | 190 | 186 | 190 | 34,000 |
1985/08/05 | 191 | 191 | 186 | 190 | 48,000 |
1985/08/03 | 193 | 193 | 190 | 190 | 170,000 |
1985/08/02 | 193 | 193 | 190 | 193 | 106,000 |
1985/08/01 | 194 | 194 | 190 | 193 | 1,090,000 |
1985/07/31 | 197 | 197 | 190 | 196 | 101,000 |
1985/07/30 | 195 | 195 | 190 | 190 | 163,000 |
1985/07/29 | 196 | 196 | 190 | 195 | 92,000 |
1985/07/27 | 193 | 196 | 193 | 195 | 45,000 |
1985/07/26 | 196 | 196 | 194 | 194 | 131,000 |
1985/07/25 | 196 | 197 | 195 | 196 | 278,000 |
1985/07/24 | 195 | 196 | 194 | 195 | 121,000 |
1985/07/23 | 193 | 195 | 190 | 195 | 115,000 |
1985/07/22 | 195 | 195 | 192 | 193 | 79,000 |
1985/07/20 | 195 | 196 | 191 | 193 | 138,000 |
1985/07/19 | 197 | 197 | 192 | 196 | 150,000 |
1985/07/18 | 197 | 197 | 195 | 197 | 134,000 |
1985/07/17 | 196 | 196 | 194 | 194 | 271,000 |
1985/07/16 | 199 | 199 | 194 | 195 | 96,000 |
1985/07/15 | 197 | 197 | 193 | 195 | 117,000 |
1985/07/12 | 196 | 197 | 194 | 195 | 101,000 |
1985/07/11 | 197 | 199 | 193 | 193 | 160,000 |
1985/07/10 | 195 | 197 | 195 | 197 | 118,000 |
1985/07/09 | 193 | 195 | 193 | 195 | 237,000 |
1985/07/08 | 191 | 195 | 191 | 193 | 56,000 |
1985/07/06 | 192 | 194 | 191 | 194 | 126,000 |
1985/07/05 | 192 | 194 | 191 | 191 | 143,000 |
1985/07/04 | 194 | 194 | 193 | 194 | 67,000 |
1985/07/03 | 192 | 192 | 190 | 192 | 70,000 |
1985/07/02 | 195 | 195 | 192 | 192 | 176,000 |
1985/07/01 | 192 | 195 | 192 | 192 | 115,000 |
1985/06/29 | 195 | 197 | 195 | 197 | 32,000 |
1985/06/28 | 195 | 198 | 190 | 195 | 58,000 |
1985/06/27 | 194 | 200 | 190 | 200 | 306,000 |
1985/06/26 | 195 | 199 | 190 | 195 | 314,000 |
1985/06/25 | 194 | 200 | 191 | 200 | 198,000 |
1985/06/24 | 192 | 196 | 192 | 196 | 78,000 |
1985/06/22 | 196 | 197 | 195 | 197 | 55,000 |
1985/06/21 | 194 | 198 | 193 | 196 | 158,000 |
1985/06/20 | 196 | 200 | 194 | 198 | 341,000 |
1985/06/19 | 201 | 203 | 200 | 200 | 524,000 |
1985/06/18 | 201 | 203 | 200 | 202 | 365,000 |
1985/06/17 | 198 | 203 | 198 | 203 | 435,000 |
1985/06/15 | 200 | 202 | 200 | 202 | 150,000 |
1985/06/14 | 200 | 201 | 200 | 201 | 239,000 |
1985/06/13 | 199 | 201 | 199 | 200 | 208,000 |
1985/06/12 | 201 | 202 | 198 | 201 | 277,000 |
1985/06/11 | 202 | 202 | 201 | 202 | 304,000 |
1985/06/10 | 201 | 204 | 201 | 203 | 632,000 |
1985/06/07 | 200 | 203 | 200 | 200 | 906,000 |
1985/06/06 | 198 | 201 | 198 | 201 | 483,000 |
1985/06/05 | 200 | 203 | 199 | 201 | 1,105,000 |
1985/06/04 | 193 | 200 | 193 | 200 | 686,000 |
1985/06/03 | 194 | 194 | 190 | 193 | 615,000 |
1985/06/01 | 190 | 195 | 190 | 194 | 504,000 |
1985/05/31 | 190 | 190 | 185 | 190 | 331,000 |
1985/05/30 | 189 | 190 | 189 | 190 | 325,000 |
1985/05/29 | 189 | 190 | 188 | 190 | 419,000 |
1985/05/28 | 188 | 189 | 187 | 189 | 171,000 |
1985/05/27 | 188 | 189 | 187 | 189 | 550,000 |
1985/05/25 | 188 | 189 | 187 | 189 | 111,000 |
1985/05/24 | 187 | 190 | 187 | 190 | 373,000 |
1985/05/23 | 189 | 192 | 189 | 192 | 1,608,000 |
1985/05/22 | 190 | 190 | 183 | 189 | 991,000 |
1985/05/21 | 180 | 190 | 180 | 189 | 586,000 |
1985/05/20 | 185 | 185 | 180 | 182 | 149,000 |
1985/05/18 | 174 | 185 | 173 | 185 | 197,000 |
1985/05/17 | 172 | 173 | 171 | 173 | 55,000 |
1985/05/16 | 173 | 174 | 172 | 174 | 220,000 |
1985/05/15 | 174 | 174 | 172 | 174 | 92,000 |
1985/05/14 | 170 | 175 | 170 | 175 | 252,000 |
1985/05/13 | 171 | 171 | 171 | 171 | 27,000 |
1985/05/10 | 170 | 172 | 170 | 171 | 204,000 |
1985/05/09 | 170 | 172 | 170 | 172 | 108,000 |
1985/05/08 | 170 | 170 | 169 | 170 | 57,000 |
1985/05/07 | 169 | 169 | 167 | 169 | 25,000 |
1985/05/04 | 168 | 168 | 168 | 168 | 12,000 |
1985/05/02 | 169 | 169 | 167 | 169 | 211,000 |
1985/05/01 | 169 | 170 | 168 | 170 | 101,000 |
1985/04/30 | 171 | 172 | 164 | 170 | 273,000 |
1985/04/27 | 170 | 172 | 169 | 172 | 141,000 |
1985/04/26 | 166 | 169 | 165 | 169 | 19,000 |
1985/04/25 | 171 | 171 | 160 | 170 | 154,000 |
1985/04/24 | 173 | 175 | 170 | 172 | 326,000 |
1985/04/23 | 170 | 173 | 164 | 173 | 1,033,000 |
1985/04/22 | 168 | 172 | 168 | 172 | 296,000 |
1985/04/20 | 170 | 170 | 169 | 170 | 70,000 |
1985/04/19 | 168 | 170 | 165 | 170 | 452,000 |
1985/04/18 | 168 | 169 | 165 | 168 | 151,000 |
1985/04/17 | 165 | 168 | 164 | 168 | 118,000 |
1985/04/16 | 163 | 167 | 160 | 165 | 45,000 |
1985/04/15 | 165 | 168 | 162 | 168 | 32,000 |
1985/04/12 | 164 | 168 | 158 | 168 | 152,000 |
1985/04/11 | 160 | 165 | 160 | 164 | 57,000 |
1985/04/10 | 166 | 167 | 155 | 165 | 237,000 |
1985/04/09 | 165 | 166 | 165 | 166 | 32,000 |
1985/04/08 | 166 | 166 | 165 | 165 | 129,000 |
1985/04/06 | 166 | 166 | 165 | 166 | 34,000 |
1985/04/05 | 165 | 165 | 165 | 165 | 55,000 |
1985/04/04 | 160 | 167 | 160 | 167 | 92,000 |
1985/04/03 | 165 | 167 | 161 | 165 | 38,000 |
1985/04/02 | 165 | 169 | 162 | 169 | 81,000 |
1985/04/01 | 162 | 166 | 161 | 164 | 71,000 |
1985/03/30 | 162 | 166 | 162 | 166 | 42,000 |
1985/03/29 | 162 | 165 | 161 | 165 | 76,000 |
1985/03/28 | 159 | 163 | 158 | 163 | 99,000 |
1985/03/27 | 149 | 158 | 149 | 158 | 29,000 |
1985/03/26 | 159 | 161 | 157 | 161 | 19,000 |
1985/03/25 | 162 | 162 | 157 | 161 | 61,000 |
1985/03/23 | 165 | 165 | 164 | 164 | 15,000 |
1985/03/22 | 159 | 163 | 159 | 162 | 157,000 |
1985/03/20 | 159 | 159 | 159 | 159 | 13,000 |
1985/03/19 | 158 | 160 | 155 | 160 | 228,000 |
1985/03/18 | 159 | 159 | 156 | 159 | 44,000 |
1985/03/16 | 158 | 158 | 158 | 158 | 23,000 |
1985/03/15 | 159 | 159 | 156 | 158 | 11,000 |
1985/03/14 | 158 | 159 | 156 | 158 | 323,000 |
1985/03/13 | 155 | 160 | 155 | 160 | 69,000 |
1985/03/12 | 159 | 159 | 155 | 159 | 29,000 |
1985/03/11 | 158 | 159 | 158 | 159 | 3,000 |
1985/03/08 | 156 | 159 | 156 | 159 | 47,000 |
1985/03/07 | 156 | 158 | 155 | 158 | 10,000 |
1985/03/06 | 156 | 159 | 156 | 159 | 31,000 |
1985/03/05 | 155 | 157 | 155 | 155 | 36,000 |
1985/03/04 | 157 | 159 | 155 | 159 | 24,000 |
1985/03/02 | 156 | 159 | 156 | 156 | 20,000 |
1985/03/01 | 156 | 158 | 155 | 158 | 21,000 |
1985/02/28 | 155 | 158 | 155 | 157 | 44,000 |
1985/02/27 | 158 | 158 | 157 | 157 | 9,000 |
1985/02/26 | 156 | 159 | 155 | 159 | 43,000 |
1985/02/25 | 159 | 159 | 156 | 156 | 10,000 |
1985/02/23 | 158 | 158 | 158 | 158 | 10,000 |
1985/02/22 | 159 | 160 | 157 | 157 | 23,000 |
1985/02/21 | 159 | 160 | 158 | 160 | 26,000 |
1985/02/20 | 158 | 159 | 158 | 159 | 6,000 |
1985/02/19 | 158 | 160 | 157 | 160 | 37,000 |
1985/02/18 | 157 | 160 | 157 | 160 | 25,000 |
1985/02/16 | 157 | 157 | 156 | 157 | 13,000 |
1985/02/15 | 157 | 158 | 156 | 158 | 63,000 |
1985/02/14 | 156 | 157 | 156 | 156 | 29,000 |
1985/02/12 | 156 | 157 | 156 | 157 | 48,000 |
1985/02/08 | 156 | 157 | 155 | 157 | 149,000 |
1985/02/07 | 156 | 156 | 155 | 156 | 26,000 |
1985/02/06 | 156 | 157 | 156 | 157 | 38,000 |
1985/02/05 | 157 | 157 | 155 | 157 | 26,000 |
1985/02/04 | 156 | 158 | 156 | 158 | 34,000 |
1985/02/02 | 159 | 159 | 158 | 158 | 42,000 |
1985/02/01 | 159 | 160 | 159 | 160 | 11,000 |
1985/01/31 | 157 | 160 | 157 | 160 | 175,000 |
1985/01/30 | 155 | 160 | 155 | 159 | 53,000 |
1985/01/29 | 150 | 158 | 150 | 155 | 29,000 |
1985/01/28 | 155 | 160 | 153 | 160 | 45,000 |
1985/01/26 | 155 | 157 | 155 | 155 | 26,000 |
1985/01/25 | 159 | 160 | 155 | 157 | 80,000 |
1985/01/24 | 160 | 160 | 160 | 160 | 51,000 |
1985/01/23 | 159 | 160 | 158 | 160 | 34,000 |
1985/01/22 | 160 | 160 | 158 | 160 | 29,000 |
1985/01/21 | 161 | 162 | 160 | 162 | 32,000 |
1985/01/19 | 160 | 162 | 158 | 162 | 43,000 |
1985/01/18 | 160 | 161 | 158 | 160 | 255,000 |
1985/01/17 | 161 | 163 | 160 | 163 | 103,000 |
1985/01/16 | 161 | 162 | 158 | 162 | 73,000 |
1985/01/14 | 162 | 162 | 158 | 162 | 100,000 |
1985/01/11 | 162 | 164 | 161 | 164 | 171,000 |
1985/01/10 | 164 | 164 | 160 | 163 | 221,000 |
1985/01/09 | 162 | 165 | 162 | 165 | 84,000 |
1985/01/08 | 167 | 167 | 165 | 166 | 345,000 |
1985/01/07 | 171 | 171 | 166 | 167 | 36,000 |
1985/01/05 | 171 | 172 | 171 | 171 | 394,000 |
1985/01/04 | 172 | 172 | 170 | 172 | 37,000 |