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 |
---|---|---|---|---|---|
1986/12/27 | 440 | 440 | 435 | 435 | 33,000 |
1986/12/26 | 448 | 450 | 436 | 445 | 70,000 |
1986/12/25 | 440 | 447 | 440 | 445 | 127,000 |
1986/12/24 | 441 | 448 | 435 | 448 | 98,000 |
1986/12/23 | 438 | 446 | 435 | 446 | 136,000 |
1986/12/22 | 450 | 450 | 448 | 448 | 62,000 |
1986/12/19 | 458 | 461 | 455 | 460 | 167,000 |
1986/12/18 | 469 | 469 | 450 | 458 | 97,000 |
1986/12/17 | 470 | 470 | 445 | 470 | 148,000 |
1986/12/16 | 470 | 478 | 470 | 478 | 102,000 |
1986/12/15 | 479 | 485 | 475 | 479 | 122,000 |
1986/12/12 | 483 | 485 | 480 | 480 | 249,000 |
1986/12/11 | 475 | 490 | 475 | 488 | 370,000 |
1986/12/10 | 480 | 483 | 470 | 480 | 341,000 |
1986/12/09 | 470 | 485 | 470 | 480 | 639,000 |
1986/12/08 | 455 | 469 | 455 | 469 | 261,000 |
1986/12/06 | 445 | 455 | 442 | 451 | 376,000 |
1986/12/05 | 464 | 465 | 455 | 455 | 261,000 |
1986/12/04 | 450 | 470 | 450 | 467 | 755,000 |
1986/12/03 | 430 | 450 | 430 | 450 | 447,000 |
1986/12/02 | 430 | 439 | 429 | 431 | 196,000 |
1986/12/01 | 411 | 430 | 411 | 429 | 188,000 |
1986/11/29 | 409 | 410 | 405 | 410 | 151,000 |
1986/11/28 | 406 | 406 | 404 | 405 | 175,000 |
1986/11/27 | 400 | 401 | 395 | 396 | 53,000 |
1986/11/26 | 405 | 406 | 400 | 404 | 245,000 |
1986/11/25 | 404 | 405 | 400 | 400 | 88,000 |
1986/11/22 | 400 | 403 | 396 | 403 | 25,000 |
1986/11/21 | 394 | 405 | 394 | 400 | 38,000 |
1986/11/20 | 398 | 403 | 390 | 391 | 43,000 |
1986/11/19 | 403 | 408 | 403 | 408 | 104,000 |
1986/11/18 | 410 | 410 | 392 | 403 | 146,000 |
1986/11/17 | 400 | 409 | 391 | 404 | 108,000 |
1986/11/14 | 390 | 394 | 390 | 390 | 85,000 |
1986/11/13 | 390 | 395 | 385 | 390 | 96,000 |
1986/11/12 | 390 | 395 | 384 | 395 | 213,000 |
1986/11/11 | 395 | 400 | 390 | 390 | 85,000 |
1986/11/10 | 405 | 405 | 396 | 400 | 98,000 |
1986/11/07 | 412 | 413 | 395 | 395 | 276,000 |
1986/11/06 | 395 | 404 | 395 | 403 | 110,000 |
1986/11/05 | 389 | 400 | 383 | 400 | 56,000 |
1986/11/04 | 382 | 388 | 382 | 388 | 60,000 |
1986/11/01 | 399 | 399 | 380 | 380 | 101,000 |
1986/10/31 | 413 | 415 | 399 | 409 | 342,000 |
1986/10/30 | 380 | 410 | 380 | 410 | 352,000 |
1986/10/29 | 375 | 375 | 370 | 375 | 175,000 |
1986/10/28 | 365 | 380 | 365 | 370 | 93,000 |
1986/10/27 | 360 | 365 | 355 | 365 | 102,000 |
1986/10/25 | 350 | 356 | 350 | 355 | 189,000 |
1986/10/24 | 356 | 365 | 350 | 350 | 244,000 |
1986/10/23 | 323 | 369 | 323 | 350 | 294,000 |
1986/10/21 | 398 | 399 | 365 | 383 | 117,000 |
1986/10/20 | 405 | 405 | 395 | 401 | 83,000 |
1986/10/17 | 405 | 415 | 400 | 400 | 168,000 |
1986/10/16 | 415 | 415 | 405 | 405 | 103,000 |
1986/10/15 | 415 | 424 | 405 | 405 | 113,000 |
1986/10/14 | 428 | 434 | 412 | 412 | 118,000 |
1986/10/13 | 430 | 435 | 425 | 427 | 108,000 |
1986/10/09 | 412 | 426 | 412 | 420 | 112,000 |
1986/10/08 | 409 | 415 | 405 | 412 | 83,000 |
1986/10/07 | 411 | 430 | 405 | 409 | 99,000 |
1986/10/06 | 424 | 425 | 400 | 410 | 82,000 |
1986/10/04 | 410 | 420 | 410 | 414 | 144,000 |
1986/10/03 | 395 | 410 | 395 | 403 | 116,000 |
1986/10/02 | 420 | 430 | 420 | 424 | 93,000 |
1986/10/01 | 445 | 450 | 445 | 445 | 85,000 |
1986/09/30 | 461 | 468 | 458 | 460 | 355,000 |
1986/09/29 | 455 | 465 | 455 | 460 | 211,000 |
1986/09/27 | 458 | 460 | 455 | 455 | 195,000 |
1986/09/26 | 452 | 467 | 447 | 460 | 538,000 |
1986/09/25 | 430 | 440 | 426 | 439 | 300,000 |
1986/09/24 | 420 | 430 | 420 | 430 | 224,000 |
1986/09/22 | 418 | 420 | 415 | 420 | 267,000 |
1986/09/19 | 418 | 423 | 416 | 417 | 420,000 |
1986/09/18 | 416 | 421 | 415 | 421 | 166,000 |
1986/09/17 | 430 | 433 | 411 | 421 | 273,000 |
1986/09/16 | 436 | 445 | 421 | 435 | 294,000 |
1986/09/12 | 435 | 455 | 432 | 441 | 369,000 |
1986/09/11 | 452 | 467 | 451 | 452 | 449,000 |
1986/09/10 | 445 | 454 | 435 | 450 | 298,000 |
1986/09/09 | 440 | 442 | 431 | 440 | 126,000 |
1986/09/08 | 446 | 450 | 440 | 448 | 372,000 |
1986/09/06 | 451 | 460 | 445 | 446 | 212,000 |
1986/09/05 | 422 | 453 | 421 | 453 | 309,000 |
1986/09/04 | 421 | 425 | 410 | 420 | 376,000 |
1986/09/03 | 410 | 429 | 410 | 429 | 214,000 |
1986/09/02 | 465 | 465 | 450 | 460 | 154,000 |
1986/09/01 | 468 | 480 | 465 | 470 | 229,000 |
1986/08/30 | 471 | 477 | 470 | 473 | 194,000 |
1986/08/29 | 469 | 474 | 460 | 466 | 186,000 |
1986/08/28 | 477 | 482 | 470 | 470 | 336,000 |
1986/08/27 | 477 | 487 | 477 | 487 | 233,000 |
1986/08/26 | 501 | 510 | 495 | 507 | 461,000 |
1986/08/25 | 465 | 495 | 465 | 492 | 538,000 |
1986/08/23 | 455 | 470 | 455 | 470 | 411,000 |
1986/08/22 | 514 | 515 | 490 | 495 | 589,000 |
1986/08/21 | 515 | 526 | 500 | 510 | 863,000 |
1986/08/20 | 541 | 545 | 530 | 539 | 597,000 |
1986/08/19 | 560 | 560 | 545 | 545 | 616,000 |
1986/08/18 | 559 | 563 | 541 | 545 | 674,000 |
1986/08/15 | 540 | 555 | 531 | 555 | 626,000 |
1986/08/14 | 556 | 560 | 547 | 549 | 667,000 |
1986/08/13 | 548 | 565 | 541 | 546 | 1,375,000 |
1986/08/12 | 533 | 550 | 530 | 543 | 530,000 |
1986/08/11 | 520 | 530 | 510 | 523 | 365,000 |
1986/08/08 | 500 | 510 | 490 | 495 | 773,000 |
1986/08/07 | 534 | 543 | 520 | 520 | 858,000 |
1986/08/06 | 550 | 554 | 525 | 531 | 1,682,000 |
1986/08/05 | 519 | 580 | 519 | 560 | 1,999,000 |
1986/08/04 | 500 | 529 | 495 | 525 | 1,067,000 |
1986/08/02 | 495 | 515 | 495 | 495 | 751,000 |
1986/08/01 | 551 | 586 | 511 | 545 | 1,823,000 |
1986/07/31 | 610 | 610 | 550 | 550 | 4,673,000 |
1986/07/30 | 552 | 560 | 550 | 560 | 2,829,000 |
1986/07/29 | 460 | 507 | 455 | 480 | 3,749,000 |
1986/07/28 | 437 | 459 | 437 | 450 | 716,000 |
1986/07/26 | 445 | 447 | 440 | 442 | 295,000 |
1986/07/25 | 458 | 470 | 450 | 458 | 1,062,000 |
1986/07/24 | 452 | 473 | 450 | 456 | 1,370,000 |
1986/07/23 | 450 | 455 | 442 | 442 | 1,313,000 |
1986/07/22 | 427 | 438 | 420 | 438 | 383,000 |
1986/07/21 | 441 | 449 | 415 | 422 | 799,000 |
1986/07/19 | 432 | 442 | 430 | 436 | 444,000 |
1986/07/18 | 436 | 440 | 421 | 421 | 874,000 |
1986/07/17 | 414 | 435 | 410 | 428 | 539,000 |
1986/07/16 | 425 | 429 | 413 | 415 | 415,000 |
1986/07/15 | 440 | 440 | 425 | 430 | 437,000 |
1986/07/14 | 440 | 453 | 436 | 444 | 670,000 |
1986/07/11 | 430 | 455 | 430 | 434 | 1,471,000 |
1986/07/10 | 424 | 430 | 415 | 428 | 1,343,000 |
1986/07/09 | 412 | 424 | 410 | 422 | 1,242,000 |
1986/07/08 | 400 | 410 | 395 | 408 | 590,000 |
1986/07/07 | 400 | 410 | 399 | 405 | 622,000 |
1986/07/05 | 395 | 399 | 393 | 399 | 305,000 |
1986/07/04 | 392 | 399 | 392 | 393 | 430,000 |
1986/07/03 | 399 | 400 | 388 | 390 | 616,000 |
1986/07/02 | 404 | 408 | 391 | 400 | 1,060,000 |
1986/07/01 | 405 | 415 | 398 | 404 | 4,803,000 |
1986/06/30 | 375 | 400 | 371 | 391 | 2,927,000 |
1986/06/28 | 355 | 355 | 350 | 355 | 302,000 |
1986/06/27 | 355 | 357 | 350 | 355 | 930,000 |
1986/06/26 | 349 | 355 | 345 | 355 | 596,000 |
1986/06/25 | 348 | 350 | 342 | 349 | 352,000 |
1986/06/24 | 358 | 359 | 341 | 349 | 694,000 |
1986/06/23 | 350 | 355 | 348 | 355 | 848,000 |
1986/06/21 | 343 | 350 | 343 | 349 | 329,000 |
1986/06/20 | 340 | 345 | 335 | 345 | 487,000 |
1986/06/19 | 340 | 343 | 333 | 337 | 313,000 |
1986/06/18 | 341 | 344 | 337 | 340 | 233,000 |
1986/06/17 | 344 | 346 | 335 | 343 | 383,000 |
1986/06/16 | 343 | 350 | 343 | 348 | 426,000 |
1986/06/13 | 340 | 343 | 339 | 340 | 505,000 |
1986/06/12 | 350 | 350 | 336 | 344 | 640,000 |
1986/06/11 | 334 | 355 | 330 | 350 | 1,629,000 |
1986/06/10 | 325 | 334 | 315 | 334 | 1,312,000 |
1986/06/09 | 308 | 330 | 304 | 323 | 940,000 |
1986/06/07 | 313 | 313 | 308 | 309 | 193,000 |
1986/06/06 | 311 | 320 | 310 | 314 | 1,211,000 |
1986/06/05 | 300 | 310 | 300 | 310 | 1,017,000 |
1986/06/04 | 295 | 300 | 294 | 300 | 1,255,000 |
1986/06/03 | 284 | 298 | 283 | 292 | 1,005,000 |
1986/06/02 | 275 | 285 | 275 | 285 | 261,000 |
1986/05/31 | 268 | 274 | 268 | 270 | 40,000 |
1986/05/30 | 274 | 274 | 267 | 267 | 106,000 |
1986/05/29 | 273 | 275 | 265 | 274 | 107,000 |
1986/05/28 | 269 | 269 | 264 | 269 | 115,000 |
1986/05/27 | 266 | 269 | 264 | 268 | 73,000 |
1986/05/26 | 269 | 270 | 268 | 269 | 74,000 |
1986/05/24 | 269 | 269 | 266 | 269 | 34,000 |
1986/05/23 | 264 | 269 | 263 | 269 | 83,000 |
1986/05/22 | 263 | 266 | 261 | 263 | 86,000 |
1986/05/21 | 269 | 269 | 261 | 268 | 70,000 |
1986/05/20 | 269 | 269 | 265 | 269 | 73,000 |
1986/05/19 | 269 | 270 | 267 | 269 | 34,000 |
1986/05/17 | 266 | 272 | 265 | 272 | 56,000 |
1986/05/16 | 270 | 272 | 270 | 270 | 151,000 |
1986/05/15 | 273 | 275 | 272 | 273 | 75,000 |
1986/05/14 | 277 | 278 | 274 | 276 | 134,000 |
1986/05/13 | 276 | 280 | 276 | 276 | 71,000 |
1986/05/12 | 283 | 284 | 277 | 277 | 135,000 |
1986/05/09 | 280 | 283 | 278 | 281 | 109,000 |
1986/05/08 | 279 | 284 | 278 | 284 | 64,000 |
1986/05/07 | 280 | 284 | 275 | 284 | 96,000 |
1986/05/06 | 275 | 289 | 275 | 284 | 89,000 |
1986/05/02 | 273 | 278 | 270 | 275 | 75,000 |
1986/05/01 | 278 | 279 | 272 | 278 | 87,000 |
1986/04/30 | 275 | 279 | 273 | 275 | 55,000 |
1986/04/28 | 279 | 280 | 275 | 280 | 53,000 |
1986/04/26 | 270 | 275 | 270 | 270 | 61,000 |
1986/04/25 | 277 | 285 | 270 | 285 | 76,000 |
1986/04/24 | 284 | 285 | 280 | 285 | 89,000 |
1986/04/23 | 291 | 291 | 282 | 287 | 584,000 |
1986/04/22 | 291 | 299 | 290 | 294 | 215,000 |
1986/04/21 | 296 | 297 | 290 | 294 | 230,000 |
1986/04/19 | 288 | 299 | 285 | 296 | 267,000 |
1986/04/18 | 274 | 290 | 274 | 288 | 289,000 |
1986/04/17 | 271 | 273 | 270 | 273 | 131,000 |
1986/04/16 | 275 | 275 | 270 | 273 | 70,000 |
1986/04/15 | 280 | 280 | 275 | 275 | 131,000 |
1986/04/14 | 270 | 285 | 270 | 275 | 168,000 |
1986/04/11 | 282 | 284 | 275 | 275 | 78,000 |
1986/04/10 | 263 | 270 | 263 | 265 | 56,000 |
1986/04/09 | 265 | 265 | 261 | 263 | 58,000 |
1986/04/08 | 261 | 265 | 255 | 265 | 204,000 |
1986/04/07 | 271 | 273 | 270 | 270 | 98,000 |
1986/04/05 | 270 | 273 | 266 | 266 | 100,000 |
1986/04/04 | 274 | 277 | 270 | 270 | 121,000 |
1986/04/03 | 290 | 294 | 265 | 280 | 168,000 |
1986/04/02 | 298 | 299 | 295 | 298 | 195,000 |
1986/04/01 | 292 | 300 | 291 | 300 | 214,000 |
1986/03/31 | 296 | 298 | 291 | 297 | 219,000 |
1986/03/29 | 295 | 300 | 290 | 300 | 173,000 |
1986/03/28 | 295 | 296 | 295 | 295 | 133,000 |
1986/03/27 | 295 | 300 | 290 | 296 | 266,000 |
1986/03/26 | 290 | 298 | 276 | 298 | 160,000 |
1986/03/25 | 300 | 301 | 297 | 298 | 237,000 |
1986/03/24 | 310 | 310 | 300 | 301 | 213,000 |
1986/03/22 | 313 | 314 | 308 | 312 | 123,000 |
1986/03/20 | 300 | 310 | 295 | 308 | 477,000 |
1986/03/19 | 329 | 329 | 303 | 315 | 816,000 |
1986/03/18 | 303 | 320 | 303 | 319 | 707,000 |
1986/03/17 | 300 | 310 | 298 | 303 | 642,000 |
1986/03/15 | 295 | 303 | 295 | 297 | 753,000 |
1986/03/14 | 286 | 298 | 286 | 295 | 741,000 |
1986/03/13 | 275 | 288 | 273 | 286 | 970,000 |
1986/03/12 | 260 | 275 | 260 | 271 | 1,316,000 |
1986/03/11 | 255 | 260 | 254 | 260 | 332,000 |
1986/03/10 | 256 | 258 | 254 | 255 | 166,000 |
1986/03/07 | 255 | 257 | 255 | 257 | 294,000 |
1986/03/06 | 251 | 252 | 245 | 252 | 228,000 |
1986/03/05 | 255 | 255 | 250 | 252 | 152,000 |
1986/03/04 | 255 | 256 | 254 | 255 | 152,000 |
1986/03/03 | 257 | 258 | 255 | 257 | 225,000 |
1986/03/01 | 254 | 257 | 253 | 257 | 251,000 |
1986/02/28 | 253 | 261 | 253 | 258 | 795,000 |
1986/02/27 | 241 | 250 | 241 | 248 | 526,000 |
1986/02/26 | 238 | 241 | 238 | 241 | 328,000 |
1986/02/25 | 234 | 238 | 232 | 236 | 173,000 |
1986/02/24 | 239 | 239 | 232 | 235 | 125,000 |
1986/02/22 | 239 | 240 | 236 | 238 | 73,000 |
1986/02/21 | 240 | 242 | 238 | 240 | 298,000 |
1986/02/20 | 243 | 243 | 238 | 238 | 501,000 |
1986/02/19 | 240 | 243 | 240 | 242 | 594,000 |
1986/02/18 | 234 | 245 | 232 | 240 | 766,000 |
1986/02/17 | 225 | 233 | 223 | 231 | 347,000 |
1986/02/15 | 223 | 225 | 222 | 225 | 180,000 |
1986/02/14 | 221 | 223 | 220 | 222 | 584,000 |
1986/02/13 | 223 | 223 | 220 | 222 | 91,000 |
1986/02/12 | 220 | 223 | 220 | 220 | 115,000 |
1986/02/10 | 220 | 222 | 220 | 222 | 50,000 |
1986/02/07 | 218 | 222 | 218 | 222 | 132,000 |
1986/02/06 | 218 | 220 | 218 | 220 | 41,000 |
1986/02/05 | 217 | 222 | 217 | 219 | 112,000 |
1986/02/04 | 220 | 220 | 216 | 220 | 52,000 |
1986/02/03 | 217 | 220 | 215 | 220 | 70,000 |
1986/02/01 | 215 | 215 | 215 | 215 | 131,000 |
1986/01/31 | 213 | 217 | 213 | 215 | 62,000 |
1986/01/30 | 217 | 217 | 215 | 217 | 83,000 |
1986/01/29 | 220 | 220 | 213 | 217 | 76,000 |
1986/01/28 | 220 | 223 | 220 | 223 | 109,000 |
1986/01/27 | 222 | 224 | 219 | 220 | 149,000 |
1986/01/25 | 218 | 220 | 218 | 220 | 109,000 |
1986/01/24 | 214 | 216 | 214 | 216 | 32,000 |
1986/01/23 | 215 | 217 | 213 | 217 | 58,000 |
1986/01/22 | 212 | 217 | 211 | 215 | 133,000 |
1986/01/21 | 213 | 216 | 211 | 213 | 91,000 |
1986/01/20 | 214 | 215 | 214 | 215 | 42,000 |
1986/01/18 | 213 | 215 | 213 | 215 | 15,000 |
1986/01/17 | 215 | 216 | 213 | 216 | 81,000 |
1986/01/16 | 217 | 217 | 213 | 216 | 40,000 |
1986/01/14 | 213 | 218 | 213 | 218 | 60,000 |
1986/01/13 | 215 | 218 | 215 | 218 | 60,000 |
1986/01/10 | 215 | 219 | 213 | 219 | 104,000 |
1986/01/09 | 215 | 218 | 215 | 215 | 82,000 |
1986/01/08 | 219 | 220 | 216 | 220 | 55,000 |
1986/01/07 | 217 | 220 | 217 | 218 | 39,000 |
1986/01/06 | 218 | 220 | 216 | 220 | 44,000 |
1986/01/04 | 220 | 220 | 218 | 220 | 34,000 |