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 |
---|---|---|---|---|---|
1989/12/29 | 855 | 890 | 855 | 890 | 268,000 |
1989/12/28 | 870 | 871 | 861 | 861 | 328,000 |
1989/12/27 | 884 | 891 | 870 | 880 | 361,000 |
1989/12/26 | 890 | 899 | 884 | 884 | 355,000 |
1989/12/25 | 898 | 898 | 879 | 889 | 356,000 |
1989/12/22 | 895 | 900 | 886 | 898 | 403,000 |
1989/12/21 | 905 | 905 | 879 | 885 | 670,000 |
1989/12/20 | 891 | 900 | 887 | 895 | 493,000 |
1989/12/19 | 909 | 914 | 886 | 891 | 638,000 |
1989/12/18 | 905 | 917 | 905 | 910 | 499,000 |
1989/12/15 | 909 | 920 | 909 | 915 | 431,000 |
1989/12/14 | 919 | 927 | 915 | 919 | 591,000 |
1989/12/13 | 925 | 930 | 919 | 929 | 2,051,000 |
1989/12/12 | 900 | 927 | 898 | 915 | 2,484,000 |
1989/12/11 | 900 | 904 | 898 | 898 | 382,000 |
1989/12/08 | 895 | 900 | 880 | 900 | 1,060,000 |
1989/12/07 | 901 | 920 | 901 | 903 | 1,159,000 |
1989/12/06 | 920 | 928 | 906 | 910 | 1,290,000 |
1989/12/05 | 900 | 935 | 892 | 930 | 5,258,000 |
1989/12/04 | 904 | 908 | 887 | 900 | 2,253,000 |
1989/12/01 | 870 | 906 | 867 | 904 | 5,029,000 |
1989/11/30 | 880 | 884 | 861 | 862 | 1,092,000 |
1989/11/29 | 865 | 890 | 855 | 880 | 2,818,000 |
1989/11/28 | 879 | 889 | 850 | 851 | 3,939,000 |
1989/11/27 | 820 | 890 | 820 | 880 | 5,536,000 |
1989/11/24 | 800 | 823 | 798 | 821 | 4,045,000 |
1989/11/22 | 779 | 799 | 771 | 795 | 1,572,000 |
1989/11/21 | 765 | 770 | 758 | 769 | 411,000 |
1989/11/20 | 765 | 767 | 753 | 756 | 202,000 |
1989/11/17 | 753 | 765 | 750 | 765 | 423,000 |
1989/11/16 | 757 | 757 | 740 | 750 | 260,000 |
1989/11/15 | 762 | 763 | 725 | 725 | 397,000 |
1989/11/14 | 750 | 760 | 742 | 760 | 211,000 |
1989/11/13 | 741 | 750 | 741 | 750 | 214,000 |
1989/11/10 | 729 | 750 | 729 | 748 | 347,000 |
1989/11/09 | 720 | 738 | 720 | 738 | 337,000 |
1989/11/08 | 738 | 743 | 737 | 738 | 164,000 |
1989/11/07 | 729 | 740 | 726 | 728 | 97,000 |
1989/11/06 | 732 | 739 | 730 | 730 | 67,000 |
1989/11/02 | 727 | 750 | 727 | 741 | 95,000 |
1989/11/01 | 740 | 750 | 729 | 735 | 201,000 |
1989/10/31 | 740 | 745 | 727 | 745 | 179,000 |
1989/10/30 | 734 | 749 | 734 | 742 | 134,000 |
1989/10/27 | 749 | 750 | 740 | 744 | 283,000 |
1989/10/26 | 751 | 755 | 731 | 736 | 155,000 |
1989/10/25 | 760 | 760 | 740 | 741 | 272,000 |
1989/10/24 | 751 | 770 | 751 | 756 | 116,000 |
1989/10/23 | 781 | 781 | 760 | 760 | 207,000 |
1989/10/20 | 760 | 784 | 760 | 779 | 655,000 |
1989/10/19 | 756 | 760 | 752 | 752 | 326,000 |
1989/10/18 | 751 | 755 | 751 | 751 | 392,000 |
1989/10/17 | 749 | 750 | 746 | 746 | 270,000 |
1989/10/16 | 744 | 748 | 727 | 741 | 212,000 |
1989/10/13 | 755 | 755 | 745 | 748 | 434,000 |
1989/10/12 | 746 | 746 | 726 | 745 | 249,000 |
1989/10/11 | 755 | 755 | 746 | 746 | 298,000 |
1989/10/09 | 748 | 750 | 726 | 745 | 259,000 |
1989/10/06 | 746 | 748 | 738 | 744 | 227,000 |
1989/10/05 | 730 | 749 | 722 | 749 | 296,000 |
1989/10/04 | 720 | 720 | 707 | 715 | 229,000 |
1989/10/03 | 720 | 723 | 715 | 715 | 177,000 |
1989/10/02 | 711 | 725 | 711 | 725 | 167,000 |
1989/09/29 | 711 | 724 | 711 | 711 | 167,000 |
1989/09/28 | 720 | 720 | 710 | 710 | 112,000 |
1989/09/27 | 720 | 730 | 716 | 724 | 223,000 |
1989/09/26 | 720 | 721 | 711 | 717 | 274,000 |
1989/09/25 | 730 | 730 | 717 | 721 | 307,000 |
1989/09/22 | 719 | 719 | 705 | 710 | 223,000 |
1989/09/21 | 711 | 720 | 707 | 719 | 260,000 |
1989/09/20 | 718 | 718 | 711 | 711 | 127,000 |
1989/09/19 | 714 | 720 | 714 | 718 | 102,000 |
1989/09/18 | 711 | 725 | 710 | 713 | 101,000 |
1989/09/14 | 716 | 716 | 707 | 711 | 111,000 |
1989/09/13 | 717 | 724 | 716 | 716 | 134,000 |
1989/09/12 | 710 | 727 | 710 | 716 | 166,000 |
1989/09/11 | 713 | 713 | 710 | 710 | 76,000 |
1989/09/08 | 705 | 713 | 705 | 713 | 181,000 |
1989/09/07 | 713 | 715 | 712 | 713 | 92,000 |
1989/09/06 | 716 | 716 | 712 | 712 | 164,000 |
1989/09/05 | 718 | 720 | 715 | 715 | 104,000 |
1989/09/04 | 720 | 720 | 715 | 718 | 148,000 |
1989/09/01 | 716 | 722 | 715 | 715 | 169,000 |
1989/08/31 | 716 | 720 | 715 | 715 | 126,000 |
1989/08/30 | 720 | 724 | 715 | 716 | 184,000 |
1989/08/29 | 720 | 724 | 718 | 720 | 111,000 |
1989/08/28 | 725 | 725 | 717 | 725 | 157,000 |
1989/08/25 | 725 | 725 | 718 | 725 | 195,000 |
1989/08/24 | 721 | 735 | 720 | 725 | 164,000 |
1989/08/23 | 727 | 735 | 727 | 730 | 160,000 |
1989/08/22 | 735 | 735 | 722 | 725 | 168,000 |
1989/08/21 | 717 | 728 | 715 | 715 | 189,000 |
1989/08/18 | 717 | 719 | 715 | 718 | 286,000 |
1989/08/17 | 738 | 738 | 713 | 715 | 425,000 |
1989/08/16 | 728 | 729 | 723 | 725 | 140,000 |
1989/08/15 | 725 | 730 | 725 | 725 | 117,000 |
1989/08/14 | 725 | 730 | 725 | 725 | 69,000 |
1989/08/11 | 741 | 741 | 731 | 740 | 57,000 |
1989/08/10 | 748 | 748 | 730 | 731 | 417,000 |
1989/08/09 | 736 | 749 | 735 | 749 | 183,000 |
1989/08/08 | 735 | 740 | 733 | 735 | 173,000 |
1989/08/07 | 746 | 746 | 740 | 740 | 112,000 |
1989/08/04 | 763 | 763 | 746 | 746 | 141,000 |
1989/08/03 | 765 | 765 | 744 | 744 | 207,000 |
1989/08/02 | 760 | 768 | 756 | 765 | 371,000 |
1989/08/01 | 770 | 775 | 747 | 760 | 813,000 |
1989/07/31 | 752 | 760 | 742 | 760 | 351,000 |
1989/07/28 | 739 | 750 | 736 | 745 | 366,000 |
1989/07/27 | 750 | 750 | 735 | 739 | 337,000 |
1989/07/26 | 734 | 750 | 730 | 735 | 359,000 |
1989/07/25 | 724 | 734 | 720 | 734 | 177,000 |
1989/07/24 | 730 | 730 | 711 | 713 | 150,000 |
1989/07/21 | 720 | 725 | 711 | 715 | 191,000 |
1989/07/20 | 714 | 725 | 711 | 720 | 84,000 |
1989/07/19 | 713 | 723 | 710 | 711 | 202,000 |
1989/07/18 | 725 | 725 | 711 | 723 | 86,000 |
1989/07/17 | 735 | 735 | 720 | 725 | 59,000 |
1989/07/14 | 730 | 730 | 720 | 720 | 56,000 |
1989/07/13 | 730 | 730 | 718 | 730 | 130,000 |
1989/07/12 | 730 | 733 | 717 | 730 | 153,000 |
1989/07/11 | 720 | 730 | 717 | 720 | 159,000 |
1989/07/10 | 720 | 725 | 706 | 715 | 198,000 |
1989/07/07 | 727 | 727 | 715 | 715 | 177,000 |
1989/07/06 | 730 | 738 | 715 | 725 | 138,000 |
1989/07/05 | 729 | 730 | 720 | 730 | 196,000 |
1989/07/04 | 725 | 734 | 720 | 729 | 133,000 |
1989/07/03 | 726 | 730 | 720 | 720 | 149,000 |
1989/06/30 | 730 | 735 | 725 | 726 | 132,000 |
1989/06/29 | 738 | 740 | 728 | 730 | 89,000 |
1989/06/28 | 750 | 750 | 728 | 728 | 250,000 |
1989/06/27 | 737 | 750 | 736 | 745 | 197,000 |
1989/06/26 | 730 | 731 | 728 | 731 | 92,000 |
1989/06/23 | 725 | 743 | 720 | 725 | 155,000 |
1989/06/22 | 740 | 740 | 720 | 725 | 236,000 |
1989/06/21 | 740 | 746 | 730 | 740 | 174,000 |
1989/06/20 | 745 | 745 | 740 | 745 | 199,000 |
1989/06/19 | 745 | 750 | 735 | 749 | 153,000 |
1989/06/16 | 750 | 755 | 745 | 755 | 274,000 |
1989/06/15 | 745 | 750 | 744 | 745 | 184,000 |
1989/06/14 | 746 | 750 | 740 | 745 | 170,000 |
1989/06/13 | 745 | 749 | 745 | 745 | 197,000 |
1989/06/12 | 740 | 750 | 738 | 745 | 150,000 |
1989/06/09 | 764 | 764 | 750 | 760 | 174,000 |
1989/06/08 | 760 | 760 | 740 | 745 | 316,000 |
1989/06/07 | 740 | 750 | 733 | 740 | 265,000 |
1989/06/06 | 735 | 746 | 732 | 745 | 70,000 |
1989/06/05 | 750 | 759 | 745 | 746 | 80,000 |
1989/06/02 | 764 | 770 | 750 | 750 | 97,000 |
1989/06/01 | 760 | 760 | 750 | 750 | 148,000 |
1989/05/31 | 755 | 760 | 741 | 760 | 243,000 |
1989/05/30 | 775 | 775 | 750 | 753 | 234,000 |
1989/05/29 | 780 | 780 | 768 | 774 | 203,000 |
1989/05/26 | 763 | 770 | 763 | 766 | 136,000 |
1989/05/25 | 768 | 768 | 760 | 760 | 177,000 |
1989/05/24 | 765 | 770 | 760 | 760 | 148,000 |
1989/05/23 | 770 | 772 | 760 | 760 | 261,000 |
1989/05/22 | 770 | 777 | 765 | 765 | 140,000 |
1989/05/19 | 764 | 770 | 760 | 764 | 133,000 |
1989/05/18 | 762 | 775 | 761 | 770 | 148,000 |
1989/05/17 | 767 | 770 | 762 | 764 | 380,000 |
1989/05/16 | 772 | 774 | 765 | 766 | 323,000 |
1989/05/15 | 779 | 779 | 771 | 771 | 178,000 |
1989/05/12 | 779 | 790 | 771 | 771 | 361,000 |
1989/05/11 | 781 | 784 | 761 | 761 | 266,000 |
1989/05/10 | 791 | 791 | 780 | 783 | 486,000 |
1989/05/09 | 800 | 807 | 781 | 781 | 1,117,000 |
1989/05/08 | 777 | 811 | 777 | 806 | 2,241,000 |
1989/05/02 | 751 | 778 | 750 | 775 | 781,000 |
1989/05/01 | 748 | 755 | 747 | 750 | 427,000 |
1989/04/28 | 732 | 745 | 732 | 738 | 328,000 |
1989/04/27 | 722 | 740 | 721 | 730 | 231,000 |
1989/04/26 | 710 | 725 | 710 | 720 | 221,000 |
1989/04/25 | 723 | 723 | 710 | 710 | 107,000 |
1989/04/24 | 717 | 720 | 710 | 715 | 104,000 |
1989/04/21 | 720 | 723 | 711 | 717 | 117,000 |
1989/04/20 | 719 | 729 | 710 | 710 | 514,000 |
1989/04/19 | 705 | 715 | 705 | 715 | 320,000 |
1989/04/18 | 722 | 730 | 715 | 715 | 241,000 |
1989/04/17 | 715 | 722 | 711 | 722 | 122,000 |
1989/04/14 | 705 | 715 | 705 | 705 | 230,000 |
1989/04/13 | 710 | 717 | 698 | 700 | 403,000 |
1989/04/12 | 732 | 739 | 715 | 720 | 270,000 |
1989/04/11 | 743 | 743 | 730 | 730 | 216,000 |
1989/04/10 | 745 | 745 | 733 | 733 | 231,000 |
1989/04/07 | 727 | 733 | 727 | 733 | 180,000 |
1989/04/06 | 740 | 740 | 728 | 728 | 261,000 |
1989/04/05 | 740 | 750 | 731 | 736 | 289,000 |
1989/04/04 | 740 | 740 | 730 | 730 | 264,000 |
1989/04/03 | 738 | 738 | 734 | 736 | 709,000 |
1989/03/31 | 711 | 730 | 711 | 728 | 289,000 |
1989/03/30 | 719 | 720 | 708 | 710 | 154,000 |
1989/03/29 | 716 | 725 | 689 | 700 | 259,000 |
1989/03/28 | 720 | 720 | 700 | 716 | 117,000 |
1989/03/27 | 701 | 702 | 685 | 685 | 388,000 |
1989/03/24 | 715 | 715 | 690 | 700 | 323,000 |
1989/03/23 | 721 | 721 | 710 | 720 | 223,000 |
1989/03/22 | 721 | 730 | 710 | 711 | 428,000 |
1989/03/20 | 747 | 747 | 719 | 729 | 160,000 |
1989/03/17 | 750 | 750 | 740 | 740 | 351,000 |
1989/03/16 | 760 | 760 | 750 | 755 | 207,000 |
1989/03/15 | 764 | 764 | 745 | 745 | 301,000 |
1989/03/14 | 750 | 765 | 737 | 755 | 461,000 |
1989/03/13 | 730 | 750 | 726 | 750 | 467,000 |
1989/03/10 | 720 | 730 | 713 | 714 | 218,000 |
1989/03/09 | 715 | 729 | 715 | 717 | 164,000 |
1989/03/08 | 724 | 724 | 715 | 715 | 278,000 |
1989/03/07 | 730 | 730 | 710 | 714 | 518,000 |
1989/03/06 | 748 | 748 | 736 | 738 | 191,000 |
1989/03/03 | 749 | 750 | 740 | 740 | 169,000 |
1989/03/02 | 749 | 750 | 732 | 740 | 240,000 |
1989/03/01 | 750 | 750 | 730 | 730 | 536,000 |
1989/02/28 | 754 | 754 | 740 | 740 | 299,000 |
1989/02/27 | 746 | 750 | 744 | 744 | 233,000 |
1989/02/23 | 758 | 760 | 745 | 745 | 461,000 |
1989/02/22 | 750 | 760 | 746 | 758 | 300,000 |
1989/02/21 | 740 | 750 | 740 | 740 | 197,000 |
1989/02/20 | 750 | 760 | 745 | 750 | 267,000 |
1989/02/17 | 750 | 750 | 735 | 750 | 322,000 |
1989/02/16 | 759 | 760 | 740 | 740 | 518,000 |
1989/02/15 | 750 | 755 | 740 | 745 | 399,000 |
1989/02/14 | 755 | 760 | 743 | 752 | 291,000 |
1989/02/13 | 751 | 770 | 749 | 755 | 238,000 |
1989/02/10 | 769 | 775 | 756 | 770 | 496,000 |
1989/02/09 | 776 | 780 | 766 | 766 | 323,000 |
1989/02/08 | 778 | 780 | 775 | 776 | 301,000 |
1989/02/07 | 795 | 797 | 775 | 777 | 485,000 |
1989/02/06 | 800 | 803 | 785 | 785 | 515,000 |
1989/02/03 | 805 | 812 | 780 | 799 | 1,733,000 |
1989/02/02 | 793 | 812 | 787 | 805 | 5,198,000 |
1989/02/01 | 790 | 795 | 783 | 792 | 2,975,000 |
1989/01/31 | 785 | 785 | 772 | 772 | 1,239,000 |
1989/01/30 | 774 | 791 | 772 | 775 | 1,931,000 |
1989/01/28 | 777 | 780 | 770 | 775 | 798,000 |
1989/01/27 | 787 | 788 | 776 | 785 | 2,203,000 |
1989/01/26 | 770 | 794 | 768 | 787 | 8,325,000 |
1989/01/25 | 740 | 763 | 732 | 763 | 5,927,000 |
1989/01/24 | 703 | 720 | 700 | 720 | 1,576,000 |
1989/01/23 | 676 | 700 | 676 | 700 | 316,000 |
1989/01/20 | 681 | 690 | 673 | 673 | 401,000 |
1989/01/19 | 695 | 699 | 691 | 691 | 356,000 |
1989/01/18 | 710 | 710 | 694 | 700 | 548,000 |
1989/01/17 | 714 | 714 | 705 | 714 | 694,000 |
1989/01/13 | 700 | 714 | 699 | 714 | 2,012,000 |
1989/01/12 | 702 | 704 | 692 | 699 | 984,000 |
1989/01/11 | 710 | 714 | 699 | 701 | 2,842,000 |
1989/01/10 | 682 | 700 | 679 | 700 | 1,893,000 |
1989/01/09 | 674 | 682 | 671 | 680 | 455,000 |
1989/01/06 | 675 | 685 | 671 | 675 | 486,000 |
1989/01/05 | 670 | 685 | 665 | 671 | 1,225,000 |
1989/01/04 | 659 | 660 | 655 | 657 | 165,000 |