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 |
---|---|---|---|---|---|
1987/12/28 | 425 | 425 | 400 | 400 | 55,000 |
1987/12/26 | 435 | 435 | 419 | 420 | 28,000 |
1987/12/25 | 430 | 437 | 425 | 435 | 73,000 |
1987/12/24 | 435 | 440 | 430 | 437 | 214,000 |
1987/12/23 | 460 | 460 | 430 | 430 | 105,000 |
1987/12/22 | 461 | 461 | 460 | 460 | 15,000 |
1987/12/21 | 461 | 463 | 450 | 460 | 85,000 |
1987/12/18 | 468 | 468 | 458 | 462 | 1,421,000 |
1987/12/17 | 465 | 465 | 461 | 461 | 48,000 |
1987/12/16 | 460 | 465 | 460 | 465 | 85,000 |
1987/12/15 | 470 | 470 | 463 | 464 | 66,000 |
1987/12/14 | 464 | 465 | 462 | 465 | 77,000 |
1987/12/11 | 462 | 469 | 462 | 469 | 37,000 |
1987/12/10 | 469 | 469 | 463 | 469 | 76,000 |
1987/12/09 | 465 | 469 | 465 | 465 | 202,000 |
1987/12/08 | 470 | 470 | 465 | 470 | 16,000 |
1987/12/07 | 468 | 470 | 465 | 470 | 35,000 |
1987/12/05 | 463 | 465 | 463 | 465 | 54,000 |
1987/12/04 | 465 | 470 | 460 | 470 | 60,000 |
1987/12/03 | 470 | 471 | 463 | 465 | 100,000 |
1987/12/02 | 468 | 471 | 465 | 470 | 79,000 |
1987/12/01 | 471 | 473 | 463 | 463 | 126,000 |
1987/11/30 | 490 | 490 | 486 | 486 | 57,000 |
1987/11/28 | 486 | 490 | 485 | 490 | 46,000 |
1987/11/27 | 490 | 490 | 485 | 486 | 78,000 |
1987/11/26 | 495 | 499 | 485 | 485 | 81,000 |
1987/11/25 | 488 | 495 | 485 | 495 | 40,000 |
1987/11/24 | 499 | 499 | 489 | 498 | 39,000 |
1987/11/20 | 489 | 489 | 475 | 478 | 87,000 |
1987/11/19 | 493 | 495 | 493 | 493 | 20,000 |
1987/11/18 | 490 | 500 | 490 | 500 | 53,000 |
1987/11/17 | 494 | 500 | 494 | 494 | 60,000 |
1987/11/16 | 491 | 500 | 491 | 494 | 24,000 |
1987/11/13 | 497 | 500 | 490 | 500 | 108,000 |
1987/11/12 | 497 | 500 | 497 | 497 | 62,000 |
1987/11/11 | 497 | 500 | 496 | 500 | 97,000 |
1987/11/10 | 495 | 501 | 495 | 496 | 40,000 |
1987/11/09 | 510 | 510 | 496 | 501 | 44,000 |
1987/11/07 | 498 | 500 | 495 | 500 | 42,000 |
1987/11/06 | 500 | 505 | 500 | 505 | 53,000 |
1987/11/05 | 490 | 505 | 490 | 505 | 69,000 |
1987/11/04 | 502 | 505 | 490 | 490 | 106,000 |
1987/11/02 | 506 | 510 | 495 | 501 | 50,000 |
1987/10/31 | 502 | 508 | 502 | 503 | 49,000 |
1987/10/30 | 498 | 510 | 498 | 501 | 83,000 |
1987/10/29 | 485 | 498 | 485 | 498 | 117,000 |
1987/10/28 | 490 | 500 | 490 | 500 | 69,000 |
1987/10/27 | 485 | 489 | 480 | 489 | 85,000 |
1987/10/26 | 490 | 490 | 480 | 489 | 64,000 |
1987/10/24 | 490 | 510 | 488 | 510 | 65,000 |
1987/10/23 | 500 | 510 | 495 | 510 | 144,000 |
1987/10/22 | 515 | 535 | 514 | 514 | 111,000 |
1987/10/21 | 500 | 510 | 500 | 509 | 140,000 |
1987/10/19 | 510 | 530 | 510 | 530 | 154,000 |
1987/10/16 | 520 | 525 | 515 | 516 | 61,000 |
1987/10/15 | 530 | 537 | 528 | 529 | 160,000 |
1987/10/14 | 517 | 530 | 515 | 530 | 139,000 |
1987/10/13 | 518 | 520 | 517 | 520 | 68,000 |
1987/10/12 | 515 | 520 | 515 | 519 | 77,000 |
1987/10/09 | 525 | 530 | 520 | 520 | 67,000 |
1987/10/08 | 520 | 525 | 520 | 525 | 72,000 |
1987/10/07 | 525 | 525 | 520 | 520 | 113,000 |
1987/10/06 | 525 | 526 | 515 | 525 | 162,000 |
1987/10/05 | 520 | 530 | 520 | 525 | 68,000 |
1987/10/02 | 520 | 530 | 520 | 530 | 64,000 |
1987/10/01 | 530 | 530 | 520 | 520 | 179,000 |
1987/09/30 | 525 | 540 | 525 | 540 | 72,000 |
1987/09/29 | 540 | 548 | 536 | 536 | 95,000 |
1987/09/28 | 549 | 549 | 525 | 530 | 92,000 |
1987/09/26 | 520 | 540 | 520 | 530 | 43,000 |
1987/09/25 | 520 | 520 | 511 | 520 | 231,000 |
1987/09/24 | 538 | 538 | 520 | 520 | 193,000 |
1987/09/22 | 528 | 535 | 526 | 528 | 97,000 |
1987/09/21 | 538 | 540 | 528 | 538 | 151,000 |
1987/09/18 | 530 | 540 | 525 | 528 | 209,000 |
1987/09/17 | 560 | 560 | 530 | 530 | 108,000 |
1987/09/16 | 572 | 572 | 550 | 560 | 202,000 |
1987/09/14 | 575 | 575 | 574 | 574 | 78,000 |
1987/09/11 | 575 | 580 | 560 | 575 | 258,000 |
1987/09/10 | 580 | 585 | 565 | 579 | 610,000 |
1987/09/09 | 550 | 579 | 550 | 579 | 254,000 |
1987/09/08 | 550 | 560 | 539 | 560 | 257,000 |
1987/09/07 | 545 | 550 | 530 | 530 | 88,000 |
1987/09/05 | 550 | 555 | 545 | 545 | 165,000 |
1987/09/04 | 555 | 555 | 550 | 550 | 114,000 |
1987/09/03 | 570 | 572 | 551 | 555 | 98,000 |
1987/09/02 | 560 | 570 | 560 | 570 | 102,000 |
1987/09/01 | 559 | 560 | 555 | 559 | 186,000 |
1987/08/31 | 552 | 569 | 551 | 569 | 39,000 |
1987/08/29 | 563 | 565 | 551 | 551 | 51,000 |
1987/08/28 | 565 | 570 | 560 | 563 | 176,000 |
1987/08/27 | 560 | 570 | 555 | 563 | 77,000 |
1987/08/26 | 570 | 570 | 550 | 550 | 115,000 |
1987/08/25 | 572 | 573 | 565 | 565 | 94,000 |
1987/08/24 | 578 | 579 | 570 | 570 | 71,000 |
1987/08/22 | 565 | 580 | 565 | 570 | 183,000 |
1987/08/21 | 571 | 571 | 560 | 570 | 163,000 |
1987/08/20 | 550 | 560 | 550 | 551 | 204,000 |
1987/08/19 | 543 | 560 | 543 | 560 | 42,000 |
1987/08/18 | 535 | 550 | 530 | 538 | 88,000 |
1987/08/17 | 542 | 550 | 542 | 545 | 18,000 |
1987/08/14 | 561 | 562 | 552 | 552 | 37,000 |
1987/08/13 | 562 | 565 | 560 | 565 | 49,000 |
1987/08/12 | 565 | 565 | 557 | 560 | 123,000 |
1987/08/11 | 570 | 574 | 565 | 565 | 171,000 |
1987/08/10 | 555 | 580 | 550 | 570 | 186,000 |
1987/08/07 | 541 | 555 | 541 | 541 | 165,000 |
1987/08/06 | 530 | 540 | 525 | 535 | 95,000 |
1987/08/05 | 530 | 538 | 528 | 538 | 116,000 |
1987/08/04 | 527 | 532 | 520 | 530 | 99,000 |
1987/08/03 | 533 | 533 | 527 | 527 | 85,000 |
1987/08/01 | 534 | 535 | 527 | 527 | 86,000 |
1987/07/31 | 534 | 540 | 524 | 526 | 263,000 |
1987/07/30 | 529 | 529 | 521 | 524 | 121,000 |
1987/07/29 | 529 | 529 | 520 | 529 | 95,000 |
1987/07/28 | 530 | 530 | 520 | 520 | 179,000 |
1987/07/27 | 534 | 534 | 520 | 530 | 78,000 |
1987/07/25 | 518 | 537 | 518 | 537 | 239,000 |
1987/07/24 | 497 | 530 | 497 | 518 | 237,000 |
1987/07/23 | 493 | 500 | 475 | 494 | 191,000 |
1987/07/22 | 501 | 506 | 498 | 498 | 122,000 |
1987/07/21 | 520 | 524 | 492 | 505 | 120,000 |
1987/07/20 | 570 | 570 | 531 | 531 | 71,000 |
1987/07/17 | 546 | 560 | 545 | 560 | 123,000 |
1987/07/16 | 545 | 554 | 545 | 545 | 100,000 |
1987/07/15 | 550 | 555 | 541 | 550 | 120,000 |
1987/07/14 | 550 | 555 | 550 | 550 | 210,000 |
1987/07/13 | 550 | 555 | 545 | 550 | 94,000 |
1987/07/10 | 555 | 560 | 540 | 550 | 81,000 |
1987/07/09 | 545 | 559 | 545 | 555 | 33,000 |
1987/07/08 | 555 | 560 | 545 | 545 | 33,000 |
1987/07/07 | 540 | 565 | 540 | 565 | 150,000 |
1987/07/06 | 570 | 570 | 531 | 540 | 265,000 |
1987/07/04 | 562 | 570 | 561 | 565 | 86,000 |
1987/07/03 | 571 | 585 | 571 | 584 | 182,000 |
1987/07/02 | 560 | 580 | 560 | 571 | 119,000 |
1987/07/01 | 546 | 563 | 530 | 559 | 369,000 |
1987/06/30 | 560 | 570 | 555 | 555 | 272,000 |
1987/06/29 | 570 | 580 | 560 | 580 | 266,000 |
1987/06/27 | 601 | 602 | 570 | 580 | 260,000 |
1987/06/26 | 609 | 611 | 600 | 600 | 1,198,000 |
1987/06/25 | 610 | 612 | 606 | 610 | 1,169,000 |
1987/06/24 | 610 | 612 | 594 | 611 | 708,000 |
1987/06/23 | 590 | 605 | 587 | 602 | 316,000 |
1987/06/22 | 602 | 605 | 580 | 580 | 504,000 |
1987/06/19 | 602 | 606 | 590 | 596 | 901,000 |
1987/06/18 | 608 | 612 | 601 | 606 | 708,000 |
1987/06/17 | 606 | 610 | 605 | 606 | 349,000 |
1987/06/16 | 617 | 617 | 605 | 605 | 479,000 |
1987/06/15 | 617 | 617 | 610 | 610 | 466,000 |
1987/06/12 | 612 | 620 | 612 | 619 | 1,247,000 |
1987/06/11 | 613 | 613 | 606 | 612 | 343,000 |
1987/06/10 | 607 | 614 | 607 | 610 | 667,000 |
1987/06/09 | 611 | 612 | 601 | 601 | 314,000 |
1987/06/08 | 612 | 612 | 608 | 610 | 488,000 |
1987/06/06 | 614 | 614 | 609 | 611 | 407,000 |
1987/06/05 | 610 | 614 | 605 | 614 | 740,000 |
1987/06/04 | 609 | 613 | 600 | 600 | 519,000 |
1987/06/03 | 599 | 604 | 598 | 604 | 750,000 |
1987/06/02 | 599 | 605 | 596 | 597 | 589,000 |
1987/06/01 | 601 | 606 | 590 | 590 | 652,000 |
1987/05/30 | 610 | 613 | 600 | 601 | 353,000 |
1987/05/29 | 606 | 613 | 605 | 610 | 746,000 |
1987/05/28 | 595 | 610 | 593 | 603 | 1,228,000 |
1987/05/27 | 600 | 606 | 598 | 599 | 591,000 |
1987/05/26 | 615 | 621 | 610 | 612 | 931,000 |
1987/05/25 | 630 | 630 | 599 | 614 | 949,000 |
1987/05/23 | 617 | 633 | 611 | 633 | 3,033,000 |
1987/05/22 | 600 | 615 | 595 | 607 | 2,226,000 |
1987/05/21 | 550 | 585 | 550 | 580 | 607,000 |
1987/05/20 | 546 | 550 | 545 | 546 | 172,000 |
1987/05/19 | 568 | 572 | 560 | 566 | 204,000 |
1987/05/18 | 565 | 570 | 560 | 566 | 81,000 |
1987/05/15 | 560 | 575 | 560 | 562 | 86,000 |
1987/05/14 | 551 | 555 | 551 | 555 | 106,000 |
1987/05/13 | 556 | 565 | 550 | 555 | 194,000 |
1987/05/12 | 575 | 575 | 567 | 567 | 112,000 |
1987/05/11 | 584 | 585 | 576 | 576 | 173,000 |
1987/05/08 | 580 | 590 | 576 | 585 | 317,000 |
1987/05/07 | 580 | 580 | 566 | 571 | 347,000 |
1987/05/06 | 570 | 577 | 560 | 561 | 616,000 |
1987/05/02 | 560 | 568 | 554 | 563 | 132,000 |
1987/05/01 | 550 | 570 | 543 | 565 | 387,000 |
1987/04/30 | 550 | 555 | 533 | 545 | 238,000 |
1987/04/28 | 550 | 560 | 525 | 550 | 283,000 |
1987/04/27 | 555 | 570 | 550 | 550 | 494,000 |
1987/04/25 | 571 | 577 | 560 | 565 | 62,000 |
1987/04/24 | 573 | 579 | 572 | 577 | 186,000 |
1987/04/23 | 578 | 583 | 575 | 579 | 193,000 |
1987/04/22 | 591 | 595 | 580 | 583 | 450,000 |
1987/04/21 | 573 | 584 | 572 | 584 | 285,000 |
1987/04/20 | 572 | 581 | 572 | 573 | 356,000 |
1987/04/17 | 580 | 589 | 570 | 582 | 303,000 |
1987/04/16 | 570 | 591 | 570 | 580 | 422,000 |
1987/04/15 | 585 | 590 | 575 | 580 | 288,000 |
1987/04/14 | 596 | 596 | 585 | 585 | 348,000 |
1987/04/13 | 590 | 600 | 585 | 586 | 177,000 |
1987/04/10 | 590 | 600 | 580 | 595 | 352,000 |
1987/04/09 | 591 | 605 | 591 | 595 | 262,000 |
1987/04/08 | 615 | 620 | 595 | 595 | 316,000 |
1987/04/07 | 619 | 619 | 610 | 610 | 250,000 |
1987/04/06 | 624 | 625 | 615 | 615 | 307,000 |
1987/04/04 | 629 | 634 | 621 | 626 | 446,000 |
1987/04/03 | 620 | 630 | 617 | 622 | 630,000 |
1987/04/02 | 634 | 639 | 621 | 630 | 970,000 |
1987/04/01 | 627 | 638 | 618 | 628 | 2,346,000 |
1987/03/31 | 600 | 619 | 597 | 608 | 944,000 |
1987/03/30 | 625 | 628 | 612 | 615 | 434,000 |
1987/03/28 | 610 | 620 | 605 | 620 | 410,000 |
1987/03/27 | 607 | 630 | 600 | 615 | 2,049,000 |
1987/03/27 | 1 -> 1.05 分割 | ||||
1987/03/26 | 624 | 634 | 615 | 629 | 1,542,000 |
1987/03/25 | 620 | 624 | 603 | 615 | 1,722,000 |
1987/03/24 | 600 | 610 | 598 | 610 | 2,495,000 |
1987/03/23 | 585 | 595 | 580 | 590 | 482,000 |
1987/03/20 | 598 | 600 | 591 | 595 | 509,000 |
1987/03/19 | 600 | 608 | 596 | 600 | 974,000 |
1987/03/18 | 605 | 610 | 595 | 595 | 1,837,000 |
1987/03/17 | 599 | 599 | 586 | 595 | 624,000 |
1987/03/16 | 597 | 597 | 585 | 591 | 721,000 |
1987/03/13 | 590 | 601 | 588 | 593 | 2,393,000 |
1987/03/12 | 585 | 590 | 579 | 585 | 798,000 |
1987/03/11 | 580 | 585 | 576 | 580 | 549,000 |
1987/03/10 | 588 | 588 | 579 | 584 | 477,000 |
1987/03/09 | 590 | 593 | 578 | 578 | 437,000 |
1987/03/07 | 571 | 580 | 568 | 580 | 323,000 |
1987/03/06 | 587 | 590 | 576 | 576 | 583,000 |
1987/03/05 | 598 | 601 | 580 | 586 | 2,074,000 |
1987/03/04 | 568 | 593 | 566 | 588 | 2,753,000 |
1987/03/03 | 563 | 570 | 561 | 565 | 938,000 |
1987/03/02 | 551 | 560 | 548 | 560 | 693,000 |
1987/02/28 | 552 | 560 | 550 | 557 | 283,000 |
1987/02/27 | 550 | 565 | 549 | 556 | 594,000 |
1987/02/26 | 577 | 579 | 561 | 569 | 850,000 |
1987/02/25 | 585 | 585 | 561 | 567 | 2,398,000 |
1987/02/24 | 528 | 576 | 528 | 549 | 2,132,000 |
1987/02/23 | 535 | 541 | 532 | 538 | 747,000 |
1987/02/20 | 530 | 544 | 523 | 540 | 1,253,000 |
1987/02/19 | 520 | 529 | 510 | 520 | 631,000 |
1987/02/18 | 505 | 529 | 500 | 529 | 457,000 |
1987/02/17 | 495 | 505 | 490 | 505 | 316,000 |
1987/02/16 | 500 | 510 | 485 | 499 | 186,000 |
1987/02/13 | 531 | 531 | 510 | 510 | 507,000 |
1987/02/12 | 526 | 530 | 517 | 521 | 323,000 |
1987/02/10 | 515 | 529 | 514 | 526 | 398,000 |
1987/02/09 | 535 | 540 | 510 | 520 | 185,000 |
1987/02/07 | 535 | 540 | 530 | 535 | 333,000 |
1987/02/06 | 540 | 549 | 532 | 540 | 596,000 |
1987/02/05 | 558 | 558 | 540 | 540 | 767,000 |
1987/02/04 | 544 | 565 | 538 | 548 | 1,447,000 |
1987/02/03 | 560 | 580 | 534 | 546 | 2,408,000 |
1987/02/02 | 532 | 560 | 530 | 550 | 3,009,000 |
1987/01/31 | 485 | 510 | 480 | 507 | 1,392,000 |
1987/01/30 | 483 | 486 | 481 | 485 | 1,142,000 |
1987/01/29 | 469 | 482 | 465 | 482 | 598,000 |
1987/01/28 | 455 | 470 | 452 | 465 | 193,000 |
1987/01/27 | 460 | 465 | 455 | 455 | 173,000 |
1987/01/26 | 463 | 470 | 460 | 460 | 139,000 |
1987/01/24 | 460 | 465 | 455 | 465 | 95,000 |
1987/01/23 | 471 | 474 | 464 | 465 | 195,000 |
1987/01/22 | 476 | 476 | 469 | 469 | 327,000 |
1987/01/21 | 477 | 480 | 475 | 475 | 325,000 |
1987/01/20 | 480 | 490 | 475 | 475 | 645,000 |
1987/01/19 | 470 | 480 | 470 | 475 | 305,000 |
1987/01/16 | 455 | 465 | 453 | 459 | 400,000 |
1987/01/14 | 437 | 445 | 437 | 445 | 110,000 |
1987/01/13 | 439 | 443 | 436 | 440 | 179,000 |
1987/01/12 | 437 | 440 | 435 | 440 | 143,000 |
1987/01/09 | 430 | 440 | 430 | 437 | 145,000 |
1987/01/08 | 417 | 435 | 415 | 430 | 99,000 |
1987/01/07 | 439 | 440 | 415 | 415 | 74,000 |
1987/01/06 | 440 | 440 | 435 | 440 | 166,000 |