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 |
---|---|---|---|---|---|
1992/12/30 | 364 | 364 | 351 | 351 | 30,000 |
1992/12/29 | 351 | 365 | 351 | 364 | 38,000 |
1992/12/28 | 360 | 360 | 351 | 351 | 57,000 |
1992/12/25 | 369 | 369 | 355 | 355 | 93,000 |
1992/12/24 | 370 | 375 | 367 | 367 | 158,000 |
1992/12/22 | 367 | 373 | 367 | 370 | 156,000 |
1992/12/21 | 366 | 370 | 366 | 370 | 70,000 |
1992/12/18 | 370 | 370 | 365 | 369 | 95,000 |
1992/12/17 | 360 | 370 | 355 | 370 | 107,000 |
1992/12/16 | 370 | 370 | 360 | 360 | 74,000 |
1992/12/15 | 361 | 370 | 361 | 370 | 53,000 |
1992/12/14 | 368 | 368 | 360 | 361 | 54,000 |
1992/12/11 | 370 | 370 | 368 | 368 | 123,000 |
1992/12/10 | 365 | 374 | 365 | 374 | 29,000 |
1992/12/09 | 361 | 365 | 361 | 361 | 17,000 |
1992/12/08 | 350 | 360 | 350 | 360 | 40,000 |
1992/12/07 | 356 | 356 | 350 | 351 | 28,000 |
1992/12/04 | 364 | 365 | 357 | 357 | 41,000 |
1992/12/03 | 365 | 365 | 364 | 364 | 36,000 |
1992/12/02 | 364 | 365 | 364 | 365 | 26,000 |
1992/12/01 | 364 | 369 | 364 | 368 | 22,000 |
1992/11/30 | 375 | 375 | 364 | 364 | 36,000 |
1992/11/27 | 370 | 375 | 365 | 375 | 51,000 |
1992/11/26 | 375 | 375 | 370 | 370 | 80,000 |
1992/11/25 | 364 | 375 | 364 | 375 | 29,000 |
1992/11/24 | 364 | 375 | 364 | 364 | 61,000 |
1992/11/20 | 365 | 369 | 364 | 364 | 87,000 |
1992/11/19 | 379 | 379 | 364 | 369 | 61,000 |
1992/11/18 | 364 | 379 | 360 | 379 | 208,000 |
1992/11/17 | 360 | 364 | 360 | 364 | 68,000 |
1992/11/16 | 360 | 363 | 355 | 363 | 30,000 |
1992/11/13 | 360 | 365 | 360 | 364 | 114,000 |
1992/11/12 | 356 | 360 | 351 | 360 | 91,000 |
1992/11/11 | 360 | 365 | 356 | 356 | 135,000 |
1992/11/10 | 353 | 360 | 353 | 360 | 125,000 |
1992/11/09 | 350 | 353 | 350 | 350 | 53,000 |
1992/11/06 | 355 | 362 | 355 | 360 | 113,000 |
1992/11/05 | 355 | 363 | 353 | 360 | 88,000 |
1992/11/04 | 356 | 356 | 350 | 353 | 100,000 |
1992/11/02 | 351 | 351 | 350 | 351 | 7,000 |
1992/10/30 | 355 | 360 | 352 | 352 | 44,000 |
1992/10/29 | 370 | 370 | 365 | 368 | 41,000 |
1992/10/28 | 374 | 374 | 370 | 370 | 130,000 |
1992/10/27 | 367 | 375 | 367 | 375 | 85,000 |
1992/10/26 | 367 | 371 | 367 | 370 | 90,000 |
1992/10/23 | 366 | 370 | 366 | 370 | 72,000 |
1992/10/22 | 366 | 370 | 365 | 366 | 134,000 |
1992/10/21 | 370 | 371 | 370 | 371 | 91,000 |
1992/10/20 | 363 | 370 | 362 | 370 | 176,000 |
1992/10/19 | 365 | 370 | 360 | 370 | 96,000 |
1992/10/16 | 370 | 371 | 360 | 365 | 101,000 |
1992/10/15 | 365 | 372 | 365 | 370 | 72,000 |
1992/10/14 | 366 | 370 | 365 | 365 | 66,000 |
1992/10/13 | 360 | 365 | 360 | 365 | 60,000 |
1992/10/12 | 360 | 360 | 350 | 350 | 32,000 |
1992/10/09 | 354 | 354 | 350 | 350 | 31,000 |
1992/10/08 | 368 | 369 | 344 | 344 | 164,000 |
1992/10/07 | 365 | 370 | 360 | 370 | 80,000 |
1992/10/06 | 350 | 360 | 344 | 360 | 85,000 |
1992/10/05 | 341 | 350 | 340 | 350 | 111,000 |
1992/10/02 | 340 | 350 | 340 | 350 | 71,000 |
1992/10/01 | 350 | 350 | 330 | 350 | 278,000 |
1992/09/30 | 358 | 365 | 351 | 351 | 50,000 |
1992/09/29 | 368 | 370 | 360 | 360 | 71,000 |
1992/09/28 | 365 | 375 | 365 | 370 | 54,000 |
1992/09/25 | 381 | 381 | 370 | 370 | 151,000 |
1992/09/24 | 370 | 381 | 370 | 381 | 171,000 |
1992/09/22 | 350 | 365 | 350 | 360 | 166,000 |
1992/09/21 | 350 | 360 | 350 | 350 | 81,000 |
1992/09/18 | 353 | 356 | 352 | 355 | 53,000 |
1992/09/17 | 358 | 365 | 351 | 355 | 73,000 |
1992/09/16 | 367 | 367 | 360 | 362 | 58,000 |
1992/09/14 | 367 | 367 | 362 | 367 | 41,000 |
1992/09/11 | 362 | 365 | 356 | 356 | 220,000 |
1992/09/10 | 369 | 385 | 365 | 372 | 155,000 |
1992/09/09 | 360 | 369 | 357 | 369 | 52,000 |
1992/09/08 | 360 | 370 | 356 | 363 | 140,000 |
1992/09/07 | 370 | 370 | 361 | 361 | 119,000 |
1992/09/04 | 374 | 378 | 360 | 377 | 121,000 |
1992/09/03 | 356 | 379 | 350 | 379 | 171,000 |
1992/09/02 | 370 | 370 | 361 | 361 | 42,000 |
1992/09/01 | 365 | 380 | 365 | 370 | 87,000 |
1992/08/31 | 375 | 380 | 356 | 360 | 157,000 |
1992/08/28 | 365 | 390 | 364 | 390 | 353,000 |
1992/08/27 | 326 | 377 | 321 | 370 | 236,000 |
1992/08/26 | 322 | 338 | 321 | 321 | 75,000 |
1992/08/25 | 330 | 340 | 320 | 328 | 144,000 |
1992/08/24 | 334 | 340 | 329 | 340 | 261,000 |
1992/08/21 | 315 | 334 | 315 | 329 | 216,000 |
1992/08/20 | 296 | 323 | 296 | 315 | 150,000 |
1992/08/19 | 299 | 302 | 290 | 296 | 100,000 |
1992/08/18 | 305 | 310 | 302 | 302 | 63,000 |
1992/08/17 | 298 | 310 | 298 | 310 | 21,000 |
1992/08/14 | 295 | 300 | 292 | 297 | 45,000 |
1992/08/13 | 293 | 293 | 283 | 285 | 89,000 |
1992/08/12 | 310 | 310 | 297 | 297 | 129,000 |
1992/08/11 | 320 | 320 | 305 | 310 | 70,000 |
1992/08/10 | 323 | 323 | 305 | 320 | 73,000 |
1992/08/07 | 344 | 344 | 320 | 320 | 128,000 |
1992/08/06 | 351 | 354 | 345 | 345 | 29,000 |
1992/08/05 | 350 | 351 | 345 | 345 | 67,000 |
1992/08/04 | 351 | 355 | 350 | 351 | 48,000 |
1992/08/03 | 357 | 357 | 350 | 356 | 33,000 |
1992/07/31 | 352 | 358 | 351 | 358 | 50,000 |
1992/07/30 | 352 | 360 | 352 | 356 | 57,000 |
1992/07/29 | 371 | 371 | 352 | 352 | 35,000 |
1992/07/28 | 355 | 374 | 350 | 371 | 153,000 |
1992/07/27 | 360 | 360 | 355 | 355 | 38,000 |
1992/07/24 | 360 | 360 | 350 | 360 | 50,000 |
1992/07/23 | 360 | 360 | 350 | 360 | 71,000 |
1992/07/22 | 365 | 365 | 360 | 360 | 51,000 |
1992/07/21 | 350 | 370 | 350 | 365 | 103,000 |
1992/07/20 | 355 | 360 | 350 | 350 | 71,000 |
1992/07/17 | 375 | 375 | 350 | 350 | 187,000 |
1992/07/16 | 385 | 385 | 375 | 375 | 59,000 |
1992/07/15 | 385 | 385 | 380 | 380 | 90,000 |
1992/07/14 | 381 | 385 | 375 | 385 | 141,000 |
1992/07/13 | 375 | 385 | 371 | 385 | 57,000 |
1992/07/10 | 372 | 375 | 370 | 370 | 76,000 |
1992/07/09 | 370 | 381 | 370 | 372 | 92,000 |
1992/07/08 | 370 | 370 | 370 | 370 | 18,000 |
1992/07/07 | 370 | 388 | 368 | 388 | 48,000 |
1992/07/06 | 380 | 380 | 370 | 370 | 25,000 |
1992/07/03 | 378 | 388 | 375 | 386 | 87,000 |
1992/07/02 | 365 | 380 | 365 | 370 | 97,000 |
1992/07/01 | 365 | 365 | 360 | 365 | 74,000 |
1992/06/30 | 360 | 370 | 358 | 370 | 144,000 |
1992/06/29 | 370 | 370 | 365 | 365 | 58,000 |
1992/06/26 | 382 | 382 | 380 | 380 | 77,000 |
1992/06/25 | 380 | 382 | 375 | 382 | 214,000 |
1992/06/24 | 381 | 384 | 373 | 380 | 146,000 |
1992/06/23 | 365 | 386 | 365 | 386 | 59,000 |
1992/06/22 | 370 | 375 | 365 | 365 | 145,000 |
1992/06/19 | 380 | 385 | 368 | 376 | 55,000 |
1992/06/18 | 380 | 380 | 365 | 370 | 126,000 |
1992/06/17 | 386 | 386 | 370 | 370 | 251,000 |
1992/06/16 | 377 | 386 | 372 | 386 | 152,000 |
1992/06/15 | 376 | 376 | 365 | 372 | 115,000 |
1992/06/12 | 378 | 380 | 373 | 376 | 118,000 |
1992/06/11 | 378 | 378 | 373 | 373 | 56,000 |
1992/06/10 | 378 | 387 | 373 | 373 | 66,000 |
1992/06/09 | 388 | 388 | 368 | 373 | 49,000 |
1992/06/08 | 362 | 388 | 362 | 388 | 64,000 |
1992/06/05 | 379 | 379 | 360 | 377 | 137,000 |
1992/06/04 | 385 | 385 | 370 | 380 | 60,000 |
1992/06/03 | 372 | 385 | 372 | 385 | 37,000 |
1992/06/02 | 372 | 380 | 371 | 373 | 49,000 |
1992/06/01 | 392 | 393 | 380 | 380 | 107,000 |
1992/05/29 | 375 | 390 | 375 | 389 | 65,000 |
1992/05/28 | 376 | 376 | 375 | 376 | 44,000 |
1992/05/27 | 382 | 382 | 365 | 375 | 116,000 |
1992/05/26 | 395 | 395 | 380 | 380 | 76,000 |
1992/05/25 | 395 | 395 | 390 | 395 | 32,000 |
1992/05/22 | 399 | 399 | 380 | 395 | 98,000 |
1992/05/21 | 401 | 401 | 399 | 400 | 18,000 |
1992/05/20 | 404 | 405 | 399 | 401 | 127,000 |
1992/05/19 | 400 | 405 | 390 | 402 | 114,000 |
1992/05/18 | 390 | 395 | 386 | 395 | 57,000 |
1992/05/15 | 382 | 385 | 368 | 373 | 151,000 |
1992/05/14 | 404 | 404 | 395 | 395 | 306,000 |
1992/05/13 | 385 | 394 | 382 | 394 | 416,000 |
1992/05/12 | 382 | 382 | 376 | 380 | 158,000 |
1992/05/11 | 369 | 389 | 369 | 376 | 305,000 |
1992/05/08 | 367 | 373 | 360 | 360 | 676,000 |
1992/05/07 | 365 | 375 | 365 | 373 | 419,000 |
1992/05/06 | 362 | 370 | 362 | 367 | 216,000 |
1992/05/01 | 365 | 369 | 361 | 365 | 102,000 |
1992/04/30 | 379 | 379 | 365 | 369 | 175,000 |
1992/04/28 | 385 | 385 | 371 | 380 | 363,000 |
1992/04/27 | 385 | 385 | 380 | 385 | 81,000 |
1992/04/24 | 390 | 394 | 385 | 385 | 113,000 |
1992/04/23 | 395 | 399 | 390 | 399 | 94,000 |
1992/04/22 | 400 | 400 | 390 | 395 | 118,000 |
1992/04/21 | 394 | 410 | 394 | 400 | 165,000 |
1992/04/20 | 400 | 405 | 395 | 395 | 173,000 |
1992/04/17 | 399 | 405 | 395 | 400 | 188,000 |
1992/04/16 | 390 | 400 | 390 | 400 | 64,000 |
1992/04/15 | 391 | 400 | 391 | 400 | 121,000 |
1992/04/14 | 400 | 400 | 390 | 390 | 58,000 |
1992/04/13 | 410 | 420 | 405 | 405 | 272,000 |
1992/04/10 | 377 | 410 | 377 | 410 | 257,000 |
1992/04/09 | 365 | 385 | 360 | 372 | 353,000 |
1992/04/08 | 355 | 370 | 355 | 370 | 290,000 |
1992/04/07 | 361 | 375 | 360 | 360 | 123,000 |
1992/04/06 | 351 | 360 | 350 | 360 | 125,000 |
1992/04/03 | 351 | 351 | 337 | 350 | 207,000 |
1992/04/02 | 351 | 360 | 335 | 350 | 306,000 |
1992/04/01 | 370 | 375 | 350 | 351 | 156,000 |
1992/03/31 | 394 | 395 | 370 | 370 | 106,000 |
1992/03/30 | 375 | 395 | 375 | 395 | 18,000 |
1992/03/27 | 376 | 378 | 376 | 376 | 69,000 |
1992/03/26 | 390 | 398 | 388 | 388 | 36,000 |
1992/03/25 | 375 | 385 | 375 | 385 | 101,000 |
1992/03/24 | 386 | 386 | 375 | 375 | 205,000 |
1992/03/23 | 385 | 394 | 385 | 386 | 203,000 |
1992/03/19 | 355 | 383 | 355 | 382 | 390,000 |
1992/03/18 | 370 | 375 | 350 | 350 | 299,000 |
1992/03/17 | 370 | 375 | 370 | 375 | 111,000 |
1992/03/16 | 396 | 400 | 391 | 400 | 88,000 |
1992/03/13 | 395 | 405 | 391 | 391 | 243,000 |
1992/03/12 | 400 | 405 | 400 | 405 | 54,000 |
1992/03/11 | 406 | 407 | 402 | 402 | 78,000 |
1992/03/10 | 410 | 411 | 406 | 409 | 29,000 |
1992/03/09 | 410 | 411 | 410 | 410 | 2,029,000 |
1992/03/06 | 410 | 411 | 409 | 411 | 68,000 |
1992/03/05 | 409 | 412 | 409 | 411 | 25,000 |
1992/03/04 | 406 | 427 | 406 | 427 | 89,000 |
1992/03/03 | 409 | 410 | 406 | 406 | 70,000 |
1992/03/02 | 409 | 409 | 408 | 409 | 113,000 |
1992/02/28 | 410 | 410 | 408 | 410 | 153,000 |
1992/02/27 | 417 | 419 | 410 | 410 | 139,000 |
1992/02/26 | 416 | 428 | 416 | 420 | 96,000 |
1992/02/25 | 410 | 418 | 410 | 415 | 42,000 |
1992/02/24 | 418 | 423 | 418 | 418 | 72,000 |
1992/02/21 | 414 | 418 | 414 | 418 | 67,000 |
1992/02/20 | 408 | 415 | 408 | 410 | 83,000 |
1992/02/19 | 410 | 415 | 408 | 409 | 67,000 |
1992/02/18 | 416 | 417 | 410 | 410 | 68,000 |
1992/02/17 | 418 | 418 | 408 | 418 | 80,000 |
1992/02/14 | 430 | 434 | 418 | 418 | 116,000 |
1992/02/13 | 440 | 440 | 434 | 434 | 85,000 |
1992/02/12 | 446 | 449 | 440 | 440 | 110,000 |
1992/02/10 | 450 | 455 | 450 | 450 | 48,000 |
1992/02/07 | 454 | 454 | 453 | 454 | 87,000 |
1992/02/06 | 454 | 454 | 453 | 454 | 134,000 |
1992/02/05 | 454 | 454 | 452 | 454 | 130,000 |
1992/02/04 | 454 | 460 | 454 | 454 | 78,000 |
1992/02/03 | 481 | 485 | 467 | 477 | 92,000 |
1992/01/31 | 456 | 485 | 456 | 485 | 176,000 |
1992/01/30 | 450 | 460 | 450 | 460 | 76,000 |
1992/01/29 | 457 | 460 | 450 | 460 | 76,000 |
1992/01/28 | 446 | 453 | 446 | 447 | 68,000 |
1992/01/27 | 446 | 450 | 446 | 447 | 19,000 |
1992/01/24 | 470 | 470 | 445 | 451 | 31,000 |
1992/01/23 | 480 | 494 | 470 | 470 | 126,000 |
1992/01/22 | 444 | 475 | 444 | 475 | 92,000 |
1992/01/21 | 445 | 455 | 444 | 444 | 78,000 |
1992/01/20 | 472 | 472 | 444 | 444 | 74,000 |
1992/01/17 | 474 | 474 | 465 | 470 | 41,000 |
1992/01/16 | 487 | 487 | 475 | 475 | 35,000 |
1992/01/14 | 492 | 492 | 476 | 477 | 52,000 |
1992/01/13 | 487 | 497 | 481 | 497 | 103,000 |
1992/01/10 | 512 | 512 | 500 | 512 | 153,000 |
1992/01/09 | 515 | 515 | 495 | 510 | 113,000 |
1992/01/08 | 521 | 525 | 509 | 510 | 66,000 |
1992/01/07 | 540 | 540 | 511 | 530 | 218,000 |
1992/01/06 | 520 | 540 | 515 | 540 | 248,000 |