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 |
---|---|---|---|---|---|
1993/12/30 | 405 | 406 | 397 | 400 | 29,000 |
1993/12/29 | 400 | 409 | 396 | 409 | 102,000 |
1993/12/28 | 392 | 405 | 390 | 405 | 107,000 |
1993/12/27 | 405 | 405 | 387 | 387 | 127,000 |
1993/12/24 | 401 | 405 | 401 | 405 | 80,000 |
1993/12/22 | 401 | 405 | 400 | 405 | 119,000 |
1993/12/21 | 399 | 404 | 396 | 404 | 142,000 |
1993/12/20 | 405 | 408 | 396 | 407 | 192,000 |
1993/12/17 | 400 | 400 | 385 | 390 | 200,000 |
1993/12/16 | 400 | 410 | 397 | 400 | 211,000 |
1993/12/15 | 399 | 400 | 395 | 397 | 71,000 |
1993/12/14 | 399 | 400 | 398 | 399 | 81,000 |
1993/12/13 | 391 | 400 | 391 | 398 | 83,000 |
1993/12/10 | 375 | 400 | 375 | 396 | 231,000 |
1993/12/09 | 369 | 400 | 369 | 400 | 135,000 |
1993/12/08 | 380 | 382 | 360 | 374 | 288,000 |
1993/12/07 | 365 | 382 | 365 | 382 | 65,000 |
1993/12/06 | 393 | 393 | 370 | 370 | 75,000 |
1993/12/03 | 389 | 394 | 389 | 393 | 228,000 |
1993/12/02 | 391 | 410 | 386 | 399 | 145,000 |
1993/12/01 | 381 | 394 | 381 | 389 | 245,000 |
1993/11/30 | 380 | 387 | 376 | 380 | 168,000 |
1993/11/29 | 390 | 393 | 380 | 385 | 91,000 |
1993/11/26 | 421 | 425 | 398 | 400 | 129,000 |
1993/11/25 | 413 | 425 | 413 | 425 | 264,000 |
1993/11/24 | 394 | 425 | 394 | 413 | 174,000 |
1993/11/22 | 415 | 415 | 393 | 393 | 146,000 |
1993/11/19 | 412 | 429 | 411 | 416 | 137,000 |
1993/11/18 | 420 | 421 | 418 | 418 | 221,000 |
1993/11/17 | 413 | 415 | 410 | 412 | 58,000 |
1993/11/16 | 393 | 418 | 393 | 413 | 53,000 |
1993/11/15 | 410 | 411 | 400 | 402 | 118,000 |
1993/11/12 | 410 | 430 | 409 | 430 | 177,000 |
1993/11/11 | 404 | 414 | 404 | 409 | 87,000 |
1993/11/10 | 402 | 405 | 399 | 404 | 98,000 |
1993/11/09 | 414 | 415 | 396 | 400 | 171,000 |
1993/11/08 | 423 | 423 | 418 | 419 | 117,000 |
1993/11/05 | 428 | 430 | 415 | 418 | 206,000 |
1993/11/04 | 428 | 428 | 421 | 428 | 152,000 |
1993/11/02 | 423 | 431 | 423 | 428 | 126,000 |
1993/11/01 | 430 | 439 | 427 | 430 | 102,000 |
1993/10/29 | 431 | 440 | 430 | 430 | 181,000 |
1993/10/28 | 435 | 438 | 430 | 430 | 115,000 |
1993/10/27 | 443 | 448 | 435 | 435 | 104,000 |
1993/10/26 | 450 | 455 | 447 | 448 | 146,000 |
1993/10/25 | 458 | 460 | 451 | 451 | 203,000 |
1993/10/22 | 459 | 465 | 459 | 463 | 94,000 |
1993/10/21 | 455 | 460 | 455 | 460 | 168,000 |
1993/10/20 | 453 | 465 | 453 | 465 | 137,000 |
1993/10/19 | 455 | 461 | 450 | 450 | 198,000 |
1993/10/18 | 460 | 463 | 455 | 455 | 100,000 |
1993/10/15 | 468 | 469 | 465 | 469 | 100,000 |
1993/10/14 | 468 | 469 | 465 | 469 | 193,000 |
1993/10/13 | 466 | 469 | 465 | 469 | 158,000 |
1993/10/12 | 466 | 470 | 463 | 465 | 127,000 |
1993/10/08 | 471 | 471 | 466 | 466 | 132,000 |
1993/10/07 | 472 | 475 | 466 | 466 | 393,000 |
1993/10/06 | 465 | 470 | 463 | 468 | 337,000 |
1993/10/05 | 463 | 464 | 458 | 462 | 189,000 |
1993/10/04 | 460 | 463 | 453 | 463 | 164,000 |
1993/10/01 | 455 | 462 | 450 | 451 | 295,000 |
1993/09/30 | 460 | 460 | 455 | 460 | 34,000 |
1993/09/29 | 445 | 455 | 445 | 455 | 53,000 |
1993/09/28 | 460 | 465 | 457 | 460 | 109,000 |
1993/09/27 | 445 | 446 | 441 | 445 | 34,000 |
1993/09/24 | 457 | 463 | 457 | 462 | 98,000 |
1993/09/22 | 459 | 460 | 457 | 457 | 103,000 |
1993/09/21 | 464 | 467 | 460 | 467 | 415,000 |
1993/09/20 | 466 | 467 | 455 | 464 | 226,000 |
1993/09/17 | 450 | 468 | 438 | 468 | 379,000 |
1993/09/16 | 455 | 455 | 448 | 448 | 50,000 |
1993/09/14 | 469 | 469 | 464 | 464 | 185,000 |
1993/09/13 | 460 | 469 | 458 | 469 | 240,000 |
1993/09/10 | 459 | 459 | 458 | 458 | 209,000 |
1993/09/09 | 447 | 454 | 447 | 454 | 48,000 |
1993/09/08 | 447 | 459 | 444 | 454 | 72,000 |
1993/09/07 | 444 | 450 | 443 | 444 | 43,000 |
1993/09/06 | 459 | 459 | 450 | 454 | 68,000 |
1993/09/03 | 442 | 449 | 439 | 444 | 177,000 |
1993/09/02 | 445 | 445 | 441 | 443 | 171,000 |
1993/09/01 | 449 | 450 | 449 | 450 | 16,000 |
1993/08/31 | 453 | 459 | 445 | 459 | 171,000 |
1993/08/30 | 469 | 469 | 460 | 460 | 104,000 |
1993/08/27 | 461 | 470 | 460 | 469 | 132,000 |
1993/08/26 | 458 | 458 | 450 | 456 | 89,000 |
1993/08/25 | 439 | 455 | 439 | 455 | 93,000 |
1993/08/24 | 436 | 442 | 435 | 439 | 108,000 |
1993/08/23 | 437 | 440 | 435 | 436 | 134,000 |
1993/08/20 | 440 | 445 | 437 | 437 | 183,000 |
1993/08/19 | 443 | 448 | 441 | 441 | 200,000 |
1993/08/18 | 448 | 449 | 440 | 443 | 156,000 |
1993/08/17 | 455 | 464 | 450 | 455 | 332,000 |
1993/08/16 | 464 | 465 | 462 | 465 | 185,000 |
1993/08/13 | 460 | 465 | 456 | 465 | 495,000 |
1993/08/12 | 475 | 477 | 464 | 465 | 811,000 |
1993/08/11 | 470 | 473 | 470 | 473 | 110,000 |
1993/08/10 | 468 | 470 | 465 | 465 | 142,000 |
1993/08/09 | 468 | 470 | 468 | 468 | 67,000 |
1993/08/06 | 458 | 468 | 456 | 468 | 28,000 |
1993/08/05 | 473 | 473 | 460 | 468 | 49,000 |
1993/08/04 | 473 | 474 | 470 | 473 | 84,000 |
1993/08/03 | 470 | 475 | 465 | 465 | 68,000 |
1993/08/02 | 474 | 474 | 467 | 468 | 81,000 |
1993/07/30 | 475 | 477 | 468 | 468 | 150,000 |
1993/07/29 | 469 | 475 | 468 | 468 | 208,000 |
1993/07/28 | 470 | 470 | 466 | 468 | 137,000 |
1993/07/27 | 465 | 466 | 460 | 465 | 100,000 |
1993/07/26 | 460 | 465 | 457 | 465 | 64,000 |
1993/07/23 | 461 | 461 | 450 | 460 | 128,000 |
1993/07/22 | 460 | 464 | 459 | 462 | 107,000 |
1993/07/21 | 450 | 454 | 450 | 454 | 89,000 |
1993/07/20 | 454 | 454 | 450 | 450 | 86,000 |
1993/07/19 | 450 | 455 | 450 | 454 | 110,000 |
1993/07/16 | 465 | 465 | 460 | 465 | 201,000 |
1993/07/15 | 452 | 464 | 452 | 460 | 156,000 |
1993/07/14 | 465 | 465 | 445 | 452 | 248,000 |
1993/07/13 | 459 | 465 | 457 | 465 | 515,000 |
1993/07/12 | 452 | 455 | 452 | 455 | 249,000 |
1993/07/09 | 435 | 449 | 435 | 447 | 133,000 |
1993/07/08 | 431 | 435 | 427 | 435 | 38,000 |
1993/07/07 | 435 | 435 | 430 | 435 | 42,000 |
1993/07/06 | 431 | 440 | 430 | 440 | 41,000 |
1993/07/05 | 440 | 440 | 426 | 426 | 47,000 |
1993/07/02 | 439 | 440 | 431 | 440 | 65,000 |
1993/07/01 | 427 | 440 | 426 | 440 | 35,000 |
1993/06/30 | 429 | 429 | 422 | 426 | 73,000 |
1993/06/29 | 440 | 442 | 429 | 429 | 116,000 |
1993/06/28 | 434 | 454 | 434 | 442 | 76,000 |
1993/06/25 | 440 | 440 | 434 | 434 | 71,000 |
1993/06/24 | 433 | 440 | 429 | 435 | 49,000 |
1993/06/23 | 420 | 428 | 417 | 428 | 41,000 |
1993/06/22 | 411 | 420 | 411 | 420 | 136,000 |
1993/06/21 | 435 | 435 | 416 | 416 | 141,000 |
1993/06/18 | 439 | 441 | 432 | 441 | 147,000 |
1993/06/17 | 436 | 441 | 436 | 441 | 163,000 |
1993/06/16 | 465 | 465 | 447 | 451 | 122,000 |
1993/06/15 | 473 | 473 | 455 | 460 | 190,000 |
1993/06/14 | 470 | 470 | 465 | 469 | 202,000 |
1993/06/11 | 467 | 482 | 463 | 470 | 551,000 |
1993/06/10 | 458 | 464 | 458 | 463 | 219,000 |
1993/06/08 | 458 | 458 | 451 | 458 | 103,000 |
1993/06/07 | 453 | 460 | 453 | 454 | 177,000 |
1993/06/04 | 455 | 460 | 450 | 458 | 293,000 |
1993/06/03 | 448 | 455 | 446 | 454 | 249,000 |
1993/06/02 | 453 | 453 | 446 | 446 | 97,000 |
1993/06/01 | 450 | 451 | 448 | 449 | 98,000 |
1993/05/31 | 452 | 452 | 442 | 444 | 96,000 |
1993/05/28 | 448 | 450 | 440 | 445 | 122,000 |
1993/05/27 | 445 | 448 | 443 | 448 | 115,000 |
1993/05/26 | 443 | 445 | 435 | 443 | 75,000 |
1993/05/25 | 443 | 443 | 440 | 440 | 106,000 |
1993/05/24 | 440 | 445 | 440 | 440 | 107,000 |
1993/05/21 | 440 | 443 | 431 | 440 | 130,000 |
1993/05/20 | 431 | 437 | 431 | 431 | 199,000 |
1993/05/19 | 425 | 432 | 425 | 431 | 90,000 |
1993/05/18 | 433 | 439 | 430 | 433 | 141,000 |
1993/05/17 | 430 | 433 | 427 | 430 | 157,000 |
1993/05/14 | 430 | 430 | 420 | 420 | 204,000 |
1993/05/13 | 429 | 436 | 429 | 430 | 244,000 |
1993/05/12 | 436 | 441 | 424 | 429 | 202,000 |
1993/05/11 | 443 | 446 | 440 | 441 | 184,000 |
1993/05/10 | 436 | 441 | 431 | 431 | 159,000 |
1993/05/07 | 435 | 440 | 430 | 431 | 188,000 |
1993/05/06 | 431 | 438 | 430 | 435 | 336,000 |
1993/04/30 | 433 | 441 | 433 | 440 | 145,000 |
1993/04/28 | 445 | 445 | 440 | 441 | 168,000 |
1993/04/27 | 430 | 438 | 418 | 430 | 128,000 |
1993/04/26 | 435 | 435 | 430 | 430 | 107,000 |
1993/04/23 | 430 | 435 | 430 | 430 | 69,000 |
1993/04/22 | 431 | 434 | 430 | 430 | 96,000 |
1993/04/21 | 435 | 443 | 433 | 435 | 267,000 |
1993/04/20 | 438 | 443 | 433 | 435 | 114,000 |
1993/04/19 | 440 | 445 | 440 | 443 | 78,000 |
1993/04/16 | 453 | 453 | 445 | 445 | 123,000 |
1993/04/15 | 450 | 455 | 441 | 453 | 91,000 |
1993/04/14 | 460 | 460 | 440 | 446 | 181,000 |
1993/04/13 | 444 | 460 | 439 | 460 | 314,000 |
1993/04/12 | 430 | 440 | 424 | 439 | 96,000 |
1993/04/09 | 440 | 440 | 420 | 440 | 347,000 |
1993/04/08 | 446 | 450 | 424 | 440 | 239,000 |
1993/04/07 | 449 | 460 | 449 | 451 | 340,000 |
1993/04/06 | 450 | 459 | 440 | 454 | 300,000 |
1993/04/05 | 454 | 473 | 450 | 465 | 946,000 |
1993/04/02 | 419 | 445 | 415 | 445 | 1,164,000 |
1993/04/01 | 400 | 404 | 390 | 404 | 369,000 |
1993/03/31 | 395 | 409 | 385 | 385 | 475,000 |
1993/03/30 | 405 | 414 | 400 | 409 | 508,000 |
1993/03/29 | 378 | 410 | 375 | 409 | 391,000 |
1993/03/26 | 371 | 378 | 371 | 378 | 107,000 |
1993/03/25 | 378 | 383 | 371 | 371 | 120,000 |
1993/03/24 | 375 | 384 | 375 | 383 | 98,000 |
1993/03/23 | 378 | 381 | 375 | 375 | 221,000 |
1993/03/22 | 371 | 379 | 370 | 374 | 154,000 |
1993/03/19 | 380 | 381 | 373 | 373 | 98,000 |
1993/03/18 | 361 | 385 | 359 | 370 | 150,000 |
1993/03/17 | 352 | 359 | 352 | 359 | 78,000 |
1993/03/16 | 353 | 355 | 352 | 352 | 176,000 |
1993/03/15 | 356 | 360 | 355 | 360 | 45,000 |
1993/03/12 | 351 | 363 | 351 | 363 | 401,000 |
1993/03/11 | 371 | 371 | 360 | 371 | 44,000 |
1993/03/10 | 372 | 372 | 366 | 371 | 76,000 |
1993/03/09 | 387 | 387 | 365 | 372 | 107,000 |
1993/03/08 | 359 | 390 | 350 | 388 | 384,000 |
1993/03/05 | 350 | 355 | 350 | 354 | 42,000 |
1993/03/04 | 354 | 355 | 350 | 355 | 156,000 |
1993/03/03 | 352 | 359 | 352 | 354 | 47,000 |
1993/03/02 | 352 | 352 | 351 | 352 | 35,000 |
1993/03/01 | 352 | 352 | 351 | 351 | 24,000 |
1993/02/26 | 354 | 360 | 351 | 351 | 49,000 |
1993/02/25 | 351 | 360 | 351 | 360 | 17,000 |
1993/02/24 | 360 | 360 | 355 | 360 | 64,000 |
1993/02/23 | 359 | 362 | 359 | 359 | 70,000 |
1993/02/22 | 364 | 364 | 351 | 358 | 48,000 |
1993/02/19 | 360 | 364 | 357 | 364 | 57,000 |
1993/02/18 | 355 | 360 | 351 | 360 | 35,000 |
1993/02/17 | 346 | 360 | 346 | 360 | 106,000 |
1993/02/16 | 358 | 365 | 357 | 365 | 160,000 |
1993/02/15 | 353 | 357 | 343 | 357 | 68,000 |
1993/02/12 | 352 | 352 | 350 | 352 | 50,000 |
1993/02/10 | 350 | 352 | 346 | 352 | 33,000 |
1993/02/09 | 362 | 362 | 352 | 355 | 19,000 |
1993/02/08 | 364 | 364 | 351 | 364 | 45,000 |
1993/02/05 | 350 | 365 | 350 | 364 | 134,000 |
1993/02/04 | 355 | 358 | 350 | 350 | 49,000 |
1993/02/03 | 355 | 355 | 353 | 355 | 89,000 |
1993/02/02 | 351 | 355 | 350 | 354 | 91,000 |
1993/02/01 | 354 | 357 | 350 | 350 | 79,000 |
1993/01/29 | 350 | 355 | 350 | 354 | 87,000 |
1993/01/28 | 347 | 353 | 345 | 352 | 172,000 |
1993/01/27 | 348 | 348 | 335 | 345 | 89,000 |
1993/01/26 | 338 | 348 | 338 | 348 | 103,000 |
1993/01/25 | 340 | 343 | 338 | 343 | 110,000 |
1993/01/22 | 341 | 341 | 340 | 340 | 54,000 |
1993/01/21 | 350 | 350 | 340 | 340 | 45,000 |
1993/01/20 | 351 | 351 | 348 | 348 | 76,000 |
1993/01/19 | 345 | 348 | 341 | 348 | 74,000 |
1993/01/18 | 345 | 345 | 342 | 342 | 68,000 |
1993/01/14 | 343 | 349 | 341 | 343 | 87,000 |
1993/01/13 | 344 | 345 | 343 | 343 | 75,000 |
1993/01/12 | 350 | 350 | 343 | 344 | 71,000 |
1993/01/11 | 343 | 343 | 336 | 343 | 107,000 |
1993/01/08 | 340 | 345 | 339 | 345 | 110,000 |
1993/01/07 | 336 | 340 | 336 | 340 | 146,000 |
1993/01/06 | 351 | 351 | 341 | 341 | 178,000 |
1993/01/05 | 360 | 360 | 351 | 351 | 86,000 |
1993/01/04 | 351 | 362 | 351 | 360 | 14,000 |