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 |
---|---|---|---|---|---|
1988/12/28 | 646 | 650 | 640 | 649 | 259,000 |
1988/12/27 | 655 | 655 | 643 | 649 | 201,000 |
1988/12/26 | 658 | 658 | 640 | 643 | 289,000 |
1988/12/24 | 648 | 660 | 635 | 659 | 535,000 |
1988/12/23 | 635 | 650 | 635 | 643 | 455,000 |
1988/12/22 | 630 | 650 | 630 | 650 | 716,000 |
1988/12/21 | 629 | 640 | 623 | 640 | 972,000 |
1988/12/20 | 635 | 639 | 625 | 627 | 503,000 |
1988/12/19 | 635 | 640 | 635 | 638 | 172,000 |
1988/12/16 | 655 | 658 | 620 | 645 | 304,000 |
1988/12/15 | 666 | 670 | 655 | 656 | 204,000 |
1988/12/14 | 667 | 670 | 667 | 667 | 257,000 |
1988/12/13 | 663 | 670 | 663 | 669 | 202,000 |
1988/12/12 | 660 | 670 | 660 | 664 | 201,000 |
1988/12/09 | 658 | 669 | 658 | 660 | 262,000 |
1988/12/08 | 665 | 670 | 655 | 670 | 329,000 |
1988/12/07 | 681 | 681 | 665 | 675 | 235,000 |
1988/12/06 | 675 | 685 | 675 | 676 | 224,000 |
1988/12/05 | 695 | 698 | 671 | 675 | 493,000 |
1988/12/03 | 670 | 690 | 665 | 690 | 421,000 |
1988/12/02 | 657 | 669 | 656 | 665 | 326,000 |
1988/12/01 | 657 | 670 | 650 | 665 | 382,000 |
1988/11/30 | 650 | 665 | 650 | 650 | 246,000 |
1988/11/29 | 627 | 640 | 626 | 640 | 240,000 |
1988/11/28 | 645 | 650 | 620 | 627 | 339,000 |
1988/11/26 | 650 | 651 | 640 | 650 | 184,000 |
1988/11/25 | 652 | 660 | 652 | 657 | 354,000 |
1988/11/24 | 661 | 675 | 660 | 660 | 378,000 |
1988/11/22 | 650 | 665 | 648 | 665 | 464,000 |
1988/11/21 | 660 | 665 | 650 | 656 | 208,000 |
1988/11/18 | 648 | 659 | 640 | 658 | 434,000 |
1988/11/17 | 660 | 660 | 650 | 650 | 186,000 |
1988/11/16 | 661 | 671 | 650 | 650 | 240,000 |
1988/11/15 | 671 | 679 | 665 | 665 | 203,000 |
1988/11/14 | 670 | 679 | 660 | 671 | 122,000 |
1988/11/11 | 685 | 688 | 670 | 680 | 249,000 |
1988/11/10 | 694 | 698 | 680 | 683 | 754,000 |
1988/11/09 | 665 | 689 | 664 | 680 | 809,000 |
1988/11/08 | 650 | 668 | 644 | 664 | 313,000 |
1988/11/07 | 660 | 666 | 640 | 641 | 220,000 |
1988/11/05 | 679 | 679 | 660 | 670 | 291,000 |
1988/11/04 | 674 | 690 | 671 | 675 | 371,000 |
1988/11/02 | 690 | 690 | 675 | 675 | 352,000 |
1988/11/01 | 675 | 690 | 670 | 676 | 401,000 |
1988/10/31 | 694 | 700 | 675 | 675 | 522,000 |
1988/10/29 | 700 | 700 | 693 | 695 | 1,125,000 |
1988/10/28 | 700 | 710 | 693 | 695 | 3,677,000 |
1988/10/27 | 660 | 693 | 659 | 693 | 3,621,000 |
1988/10/26 | 648 | 653 | 640 | 649 | 551,000 |
1988/10/25 | 639 | 653 | 636 | 643 | 514,000 |
1988/10/24 | 640 | 640 | 632 | 633 | 261,000 |
1988/10/22 | 640 | 640 | 630 | 630 | 138,000 |
1988/10/21 | 650 | 655 | 631 | 635 | 438,000 |
1988/10/20 | 640 | 652 | 635 | 645 | 712,000 |
1988/10/19 | 617 | 640 | 617 | 632 | 635,000 |
1988/10/18 | 640 | 645 | 615 | 620 | 618,000 |
1988/10/17 | 656 | 657 | 640 | 640 | 601,000 |
1988/10/14 | 660 | 667 | 647 | 658 | 1,232,000 |
1988/10/13 | 637 | 668 | 631 | 645 | 2,306,000 |
1988/10/12 | 638 | 650 | 620 | 640 | 860,000 |
1988/10/11 | 640 | 645 | 620 | 631 | 608,000 |
1988/10/07 | 620 | 639 | 615 | 630 | 1,495,000 |
1988/10/06 | 650 | 660 | 595 | 600 | 2,200,000 |
1988/10/05 | 600 | 648 | 600 | 630 | 2,442,000 |
1988/10/04 | 560 | 590 | 550 | 584 | 614,000 |
1988/10/03 | 570 | 570 | 560 | 560 | 86,000 |
1988/10/01 | 570 | 570 | 558 | 560 | 84,000 |
1988/09/30 | 570 | 570 | 560 | 560 | 168,000 |
1988/09/29 | 570 | 570 | 561 | 565 | 105,000 |
1988/09/28 | 561 | 575 | 556 | 556 | 158,000 |
1988/09/27 | 545 | 568 | 545 | 556 | 168,000 |
1988/09/26 | 550 | 579 | 540 | 545 | 300,000 |
1988/09/24 | 560 | 560 | 540 | 540 | 240,000 |
1988/09/22 | 558 | 558 | 540 | 550 | 417,000 |
1988/09/21 | 555 | 558 | 546 | 550 | 96,000 |
1988/09/20 | 550 | 560 | 535 | 535 | 282,000 |
1988/09/19 | 540 | 565 | 535 | 540 | 358,000 |
1988/09/16 | 559 | 559 | 530 | 530 | 563,000 |
1988/09/14 | 551 | 570 | 540 | 540 | 514,000 |
1988/09/13 | 560 | 570 | 545 | 550 | 252,000 |
1988/09/12 | 566 | 571 | 536 | 550 | 435,000 |
1988/09/09 | 570 | 600 | 565 | 576 | 88,000 |
1988/09/08 | 555 | 570 | 552 | 561 | 84,000 |
1988/09/07 | 560 | 570 | 552 | 563 | 50,000 |
1988/09/06 | 551 | 555 | 550 | 550 | 143,000 |
1988/09/05 | 566 | 570 | 545 | 550 | 272,000 |
1988/09/03 | 535 | 565 | 535 | 565 | 93,000 |
1988/09/02 | 550 | 559 | 545 | 545 | 131,000 |
1988/09/01 | 558 | 570 | 550 | 560 | 155,000 |
1988/08/31 | 555 | 565 | 555 | 563 | 108,000 |
1988/08/30 | 560 | 566 | 555 | 555 | 118,000 |
1988/08/29 | 568 | 580 | 565 | 571 | 107,000 |
1988/08/27 | 568 | 575 | 567 | 567 | 50,000 |
1988/08/26 | 570 | 570 | 560 | 567 | 147,000 |
1988/08/25 | 576 | 579 | 571 | 571 | 107,000 |
1988/08/24 | 580 | 580 | 575 | 575 | 55,000 |
1988/08/23 | 580 | 590 | 575 | 575 | 144,000 |
1988/08/22 | 590 | 590 | 570 | 575 | 151,000 |
1988/08/19 | 590 | 590 | 580 | 580 | 78,000 |
1988/08/18 | 590 | 595 | 585 | 585 | 79,000 |
1988/08/17 | 598 | 600 | 587 | 590 | 58,000 |
1988/08/16 | 599 | 600 | 590 | 596 | 58,000 |
1988/08/15 | 587 | 600 | 586 | 600 | 35,000 |
1988/08/12 | 585 | 600 | 585 | 585 | 73,000 |
1988/08/11 | 570 | 595 | 570 | 575 | 179,000 |
1988/08/10 | 586 | 589 | 570 | 570 | 118,000 |
1988/08/09 | 600 | 600 | 595 | 596 | 115,000 |
1988/08/08 | 595 | 600 | 595 | 597 | 109,000 |
1988/08/06 | 600 | 602 | 598 | 598 | 81,000 |
1988/08/05 | 600 | 604 | 596 | 604 | 132,000 |
1988/08/04 | 601 | 610 | 598 | 598 | 136,000 |
1988/08/03 | 600 | 610 | 595 | 610 | 155,000 |
1988/08/02 | 600 | 609 | 596 | 605 | 131,000 |
1988/08/01 | 595 | 610 | 595 | 610 | 131,000 |
1988/07/30 | 600 | 610 | 596 | 610 | 111,000 |
1988/07/29 | 586 | 600 | 582 | 599 | 261,000 |
1988/07/28 | 590 | 609 | 588 | 588 | 297,000 |
1988/07/27 | 590 | 595 | 580 | 580 | 289,000 |
1988/07/26 | 590 | 595 | 580 | 595 | 221,000 |
1988/07/25 | 590 | 610 | 590 | 590 | 132,000 |
1988/07/23 | 590 | 600 | 590 | 590 | 153,000 |
1988/07/22 | 611 | 620 | 590 | 595 | 229,000 |
1988/07/21 | 630 | 640 | 620 | 621 | 276,000 |
1988/07/20 | 630 | 640 | 621 | 625 | 217,000 |
1988/07/19 | 650 | 651 | 620 | 621 | 247,000 |
1988/07/18 | 665 | 665 | 645 | 650 | 129,000 |
1988/07/15 | 670 | 672 | 635 | 645 | 527,000 |
1988/07/14 | 675 | 689 | 666 | 666 | 198,000 |
1988/07/13 | 697 | 699 | 679 | 685 | 366,000 |
1988/07/12 | 695 | 708 | 693 | 696 | 464,000 |
1988/07/11 | 685 | 709 | 681 | 705 | 401,000 |
1988/07/08 | 700 | 705 | 685 | 685 | 414,000 |
1988/07/07 | 672 | 721 | 671 | 710 | 1,536,000 |
1988/07/06 | 643 | 680 | 643 | 679 | 570,000 |
1988/07/05 | 638 | 650 | 635 | 640 | 328,000 |
1988/07/04 | 640 | 650 | 630 | 639 | 295,000 |
1988/07/02 | 658 | 665 | 639 | 654 | 235,000 |
1988/07/01 | 680 | 690 | 665 | 665 | 433,000 |
1988/06/30 | 678 | 678 | 661 | 675 | 697,000 |
1988/06/29 | 697 | 697 | 671 | 678 | 460,000 |
1988/06/28 | 690 | 700 | 681 | 699 | 756,000 |
1988/06/27 | 685 | 725 | 658 | 680 | 1,558,000 |
1988/06/25 | 726 | 727 | 698 | 699 | 1,161,000 |
1988/06/24 | 770 | 770 | 725 | 731 | 1,346,000 |
1988/06/23 | 782 | 786 | 759 | 769 | 3,045,000 |
1988/06/22 | 780 | 800 | 762 | 782 | 9,680,000 |
1988/06/21 | 700 | 785 | 691 | 760 | 9,625,000 |
1988/06/20 | 718 | 738 | 705 | 710 | 5,575,000 |
1988/06/17 | 653 | 705 | 650 | 698 | 9,088,000 |
1988/06/16 | 630 | 650 | 624 | 650 | 3,438,000 |
1988/06/15 | 600 | 632 | 600 | 632 | 5,817,000 |
1988/06/14 | 609 | 610 | 595 | 596 | 547,000 |
1988/06/13 | 589 | 613 | 586 | 599 | 1,229,000 |
1988/06/10 | 585 | 595 | 584 | 585 | 565,000 |
1988/06/09 | 590 | 594 | 580 | 591 | 358,000 |
1988/06/08 | 571 | 584 | 570 | 572 | 271,000 |
1988/06/07 | 583 | 590 | 570 | 570 | 426,000 |
1988/06/06 | 600 | 610 | 580 | 582 | 901,000 |
1988/06/04 | 594 | 600 | 588 | 599 | 1,461,000 |
1988/06/03 | 541 | 590 | 540 | 575 | 1,239,000 |
1988/06/02 | 545 | 550 | 537 | 545 | 234,000 |
1988/06/01 | 546 | 550 | 541 | 547 | 212,000 |
1988/05/31 | 535 | 545 | 535 | 545 | 135,000 |
1988/05/30 | 535 | 540 | 530 | 535 | 140,000 |
1988/05/28 | 541 | 541 | 534 | 535 | 94,000 |
1988/05/27 | 543 | 546 | 541 | 541 | 170,000 |
1988/05/26 | 557 | 557 | 542 | 542 | 150,000 |
1988/05/25 | 555 | 560 | 542 | 547 | 249,000 |
1988/05/24 | 530 | 540 | 515 | 515 | 299,000 |
1988/05/23 | 546 | 550 | 538 | 548 | 240,000 |
1988/05/20 | 553 | 560 | 545 | 550 | 268,000 |
1988/05/19 | 545 | 560 | 540 | 543 | 559,000 |
1988/05/18 | 545 | 585 | 545 | 565 | 965,000 |
1988/05/17 | 535 | 538 | 528 | 538 | 672,000 |
1988/05/16 | 517 | 530 | 517 | 528 | 478,000 |
1988/05/13 | 513 | 518 | 512 | 516 | 182,000 |
1988/05/12 | 515 | 517 | 510 | 511 | 134,000 |
1988/05/11 | 516 | 519 | 514 | 517 | 179,000 |
1988/05/10 | 510 | 515 | 509 | 515 | 138,000 |
1988/05/09 | 508 | 510 | 506 | 510 | 146,000 |
1988/05/07 | 501 | 510 | 501 | 506 | 150,000 |
1988/05/06 | 500 | 505 | 500 | 502 | 205,000 |
1988/05/02 | 500 | 500 | 497 | 500 | 209,000 |
1988/04/30 | 500 | 500 | 495 | 500 | 72,000 |
1988/04/28 | 495 | 500 | 495 | 500 | 215,000 |
1988/04/27 | 497 | 498 | 493 | 493 | 54,000 |
1988/04/26 | 499 | 500 | 492 | 497 | 160,000 |
1988/04/25 | 497 | 500 | 497 | 498 | 118,000 |
1988/04/23 | 495 | 497 | 495 | 497 | 76,000 |
1988/04/22 | 492 | 500 | 492 | 495 | 90,000 |
1988/04/21 | 491 | 492 | 490 | 490 | 89,000 |
1988/04/20 | 493 | 500 | 491 | 500 | 148,000 |
1988/04/19 | 494 | 498 | 494 | 497 | 71,000 |
1988/04/18 | 492 | 498 | 492 | 493 | 77,000 |
1988/04/15 | 494 | 499 | 494 | 499 | 109,000 |
1988/04/14 | 500 | 501 | 496 | 496 | 168,000 |
1988/04/13 | 507 | 507 | 495 | 496 | 72,000 |
1988/04/12 | 505 | 509 | 500 | 508 | 92,000 |
1988/04/11 | 500 | 510 | 500 | 505 | 72,000 |
1988/04/08 | 500 | 510 | 500 | 500 | 101,000 |
1988/04/07 | 500 | 505 | 500 | 501 | 66,000 |
1988/04/06 | 501 | 509 | 495 | 500 | 54,000 |
1988/04/05 | 500 | 505 | 500 | 500 | 92,000 |
1988/04/04 | 502 | 510 | 500 | 500 | 53,000 |
1988/04/02 | 509 | 510 | 500 | 500 | 40,000 |
1988/04/01 | 508 | 510 | 500 | 510 | 66,000 |
1988/03/31 | 510 | 510 | 500 | 510 | 83,000 |
1988/03/30 | 500 | 510 | 500 | 500 | 33,000 |
1988/03/29 | 500 | 501 | 497 | 500 | 39,000 |
1988/03/28 | 498 | 500 | 495 | 500 | 30,000 |
1988/03/26 | 490 | 500 | 490 | 500 | 41,000 |
1988/03/25 | 506 | 506 | 490 | 501 | 109,000 |
1988/03/24 | 505 | 510 | 505 | 510 | 34,000 |
1988/03/23 | 505 | 515 | 499 | 500 | 150,000 |
1988/03/22 | 515 | 515 | 505 | 505 | 17,000 |
1988/03/18 | 505 | 519 | 505 | 515 | 99,000 |
1988/03/17 | 507 | 520 | 505 | 505 | 133,000 |
1988/03/16 | 505 | 515 | 505 | 510 | 119,000 |
1988/03/15 | 518 | 518 | 500 | 505 | 52,000 |
1988/03/14 | 493 | 518 | 493 | 518 | 88,000 |
1988/03/11 | 520 | 520 | 512 | 513 | 69,000 |
1988/03/10 | 523 | 527 | 510 | 510 | 197,000 |
1988/03/09 | 520 | 525 | 520 | 525 | 174,000 |
1988/03/08 | 510 | 525 | 510 | 520 | 230,000 |
1988/03/07 | 496 | 510 | 496 | 510 | 146,000 |
1988/03/05 | 519 | 520 | 500 | 505 | 161,000 |
1988/03/04 | 520 | 527 | 510 | 520 | 121,000 |
1988/03/03 | 529 | 530 | 511 | 519 | 198,000 |
1988/03/02 | 515 | 530 | 515 | 530 | 208,000 |
1988/03/01 | 510 | 520 | 510 | 517 | 49,000 |
1988/02/29 | 510 | 518 | 500 | 510 | 69,000 |
1988/02/27 | 515 | 519 | 510 | 519 | 209,000 |
1988/02/26 | 519 | 519 | 510 | 510 | 283,000 |
1988/02/25 | 505 | 512 | 495 | 510 | 455,000 |
1988/02/24 | 475 | 500 | 473 | 495 | 272,000 |
1988/02/23 | 463 | 470 | 460 | 470 | 189,000 |
1988/02/22 | 455 | 470 | 449 | 460 | 286,000 |
1988/02/19 | 450 | 454 | 445 | 448 | 197,000 |
1988/02/18 | 458 | 458 | 450 | 455 | 85,000 |
1988/02/17 | 457 | 460 | 455 | 458 | 83,000 |
1988/02/16 | 460 | 461 | 455 | 457 | 64,000 |
1988/02/15 | 453 | 460 | 450 | 460 | 67,000 |
1988/02/12 | 451 | 455 | 449 | 455 | 54,000 |
1988/02/10 | 459 | 459 | 445 | 447 | 119,000 |
1988/02/09 | 455 | 460 | 455 | 459 | 38,000 |
1988/02/08 | 452 | 460 | 451 | 460 | 23,000 |
1988/02/06 | 455 | 455 | 450 | 450 | 39,000 |
1988/02/05 | 456 | 460 | 455 | 455 | 48,000 |
1988/02/04 | 459 | 459 | 455 | 456 | 92,000 |
1988/02/03 | 452 | 455 | 452 | 455 | 30,000 |
1988/02/02 | 455 | 455 | 450 | 452 | 87,000 |
1988/02/01 | 456 | 456 | 451 | 455 | 76,000 |
1988/01/30 | 455 | 457 | 450 | 456 | 196,000 |
1988/01/29 | 455 | 455 | 450 | 455 | 72,000 |
1988/01/28 | 455 | 456 | 445 | 445 | 68,000 |
1988/01/27 | 459 | 460 | 440 | 440 | 73,000 |
1988/01/26 | 450 | 462 | 450 | 459 | 47,000 |
1988/01/25 | 442 | 470 | 442 | 470 | 116,000 |
1988/01/23 | 435 | 449 | 435 | 441 | 87,000 |
1988/01/22 | 431 | 440 | 431 | 440 | 42,000 |
1988/01/21 | 432 | 432 | 430 | 431 | 59,000 |
1988/01/20 | 431 | 435 | 430 | 431 | 59,000 |
1988/01/19 | 430 | 430 | 430 | 430 | 50,000 |
1988/01/18 | 430 | 430 | 426 | 430 | 58,000 |
1988/01/14 | 435 | 435 | 427 | 430 | 53,000 |
1988/01/13 | 430 | 430 | 425 | 430 | 71,000 |
1988/01/12 | 435 | 435 | 425 | 430 | 35,000 |
1988/01/11 | 435 | 440 | 435 | 440 | 24,000 |
1988/01/08 | 435 | 440 | 425 | 425 | 53,000 |
1988/01/07 | 435 | 436 | 430 | 435 | 142,000 |
1988/01/06 | 403 | 430 | 403 | 425 | 124,000 |
1988/01/05 | 405 | 405 | 403 | 405 | 23,000 |
1988/01/04 | 406 | 406 | 400 | 405 | 7,000 |