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 |
---|---|---|---|---|---|
1994/12/30 | 412 | 413 | 410 | 412 | 66,000 |
1994/12/29 | 410 | 412 | 408 | 411 | 229,000 |
1994/12/28 | 408 | 413 | 408 | 411 | 447,000 |
1994/12/27 | 411 | 413 | 408 | 410 | 234,000 |
1994/12/26 | 404 | 409 | 403 | 409 | 443,000 |
1994/12/22 | 398 | 406 | 398 | 406 | 442,000 |
1994/12/21 | 392 | 400 | 392 | 398 | 89,000 |
1994/12/20 | 388 | 392 | 388 | 392 | 146,000 |
1994/12/19 | 383 | 390 | 383 | 388 | 224,000 |
1994/12/16 | 382 | 384 | 382 | 383 | 119,000 |
1994/12/15 | 383 | 389 | 381 | 382 | 70,000 |
1994/12/14 | 381 | 386 | 381 | 381 | 57,000 |
1994/12/13 | 391 | 391 | 381 | 382 | 76,000 |
1994/12/12 | 390 | 393 | 390 | 390 | 184,000 |
1994/12/09 | 396 | 396 | 391 | 393 | 161,000 |
1994/12/08 | 393 | 393 | 391 | 391 | 138,000 |
1994/12/07 | 394 | 394 | 393 | 393 | 57,000 |
1994/12/06 | 393 | 395 | 393 | 393 | 44,000 |
1994/12/05 | 394 | 400 | 393 | 393 | 78,000 |
1994/12/02 | 393 | 393 | 390 | 392 | 84,000 |
1994/12/01 | 390 | 393 | 388 | 393 | 93,000 |
1994/11/30 | 392 | 393 | 387 | 390 | 320,000 |
1994/11/29 | 387 | 388 | 387 | 387 | 42,000 |
1994/11/28 | 387 | 388 | 387 | 387 | 105,000 |
1994/11/25 | 387 | 389 | 387 | 387 | 91,000 |
1994/11/24 | 389 | 391 | 387 | 389 | 237,000 |
1994/11/22 | 392 | 393 | 392 | 392 | 98,000 |
1994/11/21 | 392 | 395 | 392 | 392 | 137,000 |
1994/11/18 | 392 | 393 | 392 | 392 | 56,000 |
1994/11/17 | 392 | 392 | 392 | 392 | 97,000 |
1994/11/16 | 393 | 393 | 392 | 392 | 84,000 |
1994/11/15 | 393 | 394 | 393 | 393 | 41,000 |
1994/11/14 | 394 | 394 | 392 | 392 | 87,000 |
1994/11/11 | 400 | 400 | 394 | 394 | 206,000 |
1994/11/10 | 403 | 404 | 400 | 400 | 77,000 |
1994/11/09 | 403 | 403 | 403 | 403 | 90,000 |
1994/11/08 | 403 | 404 | 402 | 403 | 139,000 |
1994/11/07 | 404 | 404 | 403 | 403 | 82,000 |
1994/11/04 | 408 | 408 | 403 | 403 | 29,000 |
1994/11/02 | 405 | 408 | 405 | 408 | 107,000 |
1994/11/01 | 408 | 408 | 403 | 408 | 44,000 |
1994/10/31 | 407 | 407 | 402 | 403 | 220,000 |
1994/10/28 | 399 | 399 | 399 | 399 | 146,000 |
1994/10/27 | 399 | 400 | 398 | 399 | 127,000 |
1994/10/26 | 398 | 403 | 397 | 403 | 211,000 |
1994/10/25 | 398 | 399 | 397 | 398 | 133,000 |
1994/10/24 | 398 | 399 | 398 | 398 | 134,000 |
1994/10/21 | 396 | 398 | 395 | 398 | 124,000 |
1994/10/20 | 395 | 398 | 393 | 394 | 419,000 |
1994/10/19 | 388 | 390 | 388 | 390 | 90,000 |
1994/10/18 | 389 | 393 | 387 | 388 | 77,000 |
1994/10/17 | 385 | 385 | 384 | 384 | 61,000 |
1994/10/14 | 387 | 387 | 380 | 380 | 125,000 |
1994/10/13 | 384 | 385 | 382 | 382 | 205,000 |
1994/10/12 | 385 | 386 | 383 | 384 | 245,000 |
1994/10/11 | 386 | 388 | 383 | 383 | 130,000 |
1994/10/07 | 395 | 395 | 388 | 388 | 123,000 |
1994/10/06 | 391 | 397 | 389 | 395 | 178,000 |
1994/10/05 | 390 | 397 | 390 | 391 | 68,000 |
1994/10/04 | 392 | 399 | 390 | 391 | 175,000 |
1994/10/03 | 396 | 398 | 395 | 395 | 457,000 |
1994/09/30 | 397 | 397 | 397 | 397 | 65,000 |
1994/09/29 | 389 | 397 | 389 | 397 | 99,000 |
1994/09/28 | 397 | 398 | 385 | 386 | 413,000 |
1994/09/27 | 416 | 416 | 397 | 397 | 73,000 |
1994/09/26 | 416 | 421 | 416 | 421 | 231,000 |
1994/09/22 | 421 | 421 | 415 | 416 | 660,000 |
1994/09/21 | 416 | 416 | 412 | 416 | 193,000 |
1994/09/20 | 410 | 411 | 408 | 411 | 576,000 |
1994/09/19 | 417 | 423 | 410 | 410 | 916,000 |
1994/09/16 | 413 | 415 | 408 | 415 | 139,000 |
1994/09/14 | 406 | 410 | 406 | 408 | 93,000 |
1994/09/13 | 410 | 410 | 406 | 408 | 747,000 |
1994/09/12 | 398 | 410 | 398 | 410 | 72,000 |
1994/09/09 | 397 | 405 | 397 | 397 | 764,000 |
1994/09/08 | 402 | 402 | 396 | 397 | 141,000 |
1994/09/07 | 403 | 403 | 401 | 401 | 193,000 |
1994/09/06 | 401 | 401 | 401 | 401 | 77,000 |
1994/09/05 | 405 | 405 | 401 | 401 | 200,000 |
1994/09/02 | 403 | 415 | 401 | 415 | 145,000 |
1994/09/01 | 403 | 403 | 402 | 403 | 104,000 |
1994/08/31 | 403 | 403 | 402 | 403 | 96,000 |
1994/08/30 | 401 | 406 | 401 | 401 | 27,000 |
1994/08/29 | 406 | 406 | 403 | 403 | 70,000 |
1994/08/26 | 401 | 406 | 401 | 406 | 160,000 |
1994/08/25 | 408 | 408 | 401 | 401 | 146,000 |
1994/08/24 | 398 | 401 | 394 | 400 | 243,000 |
1994/08/23 | 395 | 405 | 395 | 405 | 161,000 |
1994/08/22 | 395 | 400 | 393 | 395 | 295,000 |
1994/08/19 | 401 | 403 | 393 | 393 | 108,000 |
1994/08/18 | 403 | 403 | 400 | 400 | 146,000 |
1994/08/17 | 399 | 407 | 399 | 400 | 493,000 |
1994/08/16 | 396 | 400 | 396 | 397 | 105,000 |
1994/08/15 | 393 | 400 | 393 | 396 | 65,000 |
1994/08/12 | 400 | 400 | 394 | 394 | 439,000 |
1994/08/11 | 391 | 407 | 391 | 403 | 95,000 |
1994/08/10 | 395 | 395 | 386 | 390 | 189,000 |
1994/08/09 | 390 | 390 | 385 | 385 | 166,000 |
1994/08/08 | 386 | 388 | 385 | 385 | 225,000 |
1994/08/05 | 388 | 388 | 385 | 386 | 119,000 |
1994/08/04 | 398 | 398 | 391 | 393 | 105,000 |
1994/08/03 | 394 | 402 | 393 | 393 | 79,000 |
1994/08/02 | 393 | 400 | 393 | 399 | 134,000 |
1994/08/01 | 406 | 406 | 393 | 393 | 55,000 |
1994/07/29 | 402 | 408 | 399 | 408 | 286,000 |
1994/07/28 | 402 | 402 | 390 | 397 | 28,000 |
1994/07/27 | 384 | 395 | 381 | 393 | 489,000 |
1994/07/26 | 385 | 385 | 383 | 384 | 314,000 |
1994/07/25 | 393 | 393 | 388 | 389 | 372,000 |
1994/07/22 | 401 | 401 | 392 | 393 | 226,000 |
1994/07/21 | 403 | 403 | 398 | 401 | 193,000 |
1994/07/20 | 409 | 413 | 409 | 413 | 152,000 |
1994/07/19 | 407 | 409 | 407 | 409 | 62,000 |
1994/07/18 | 402 | 406 | 401 | 406 | 106,000 |
1994/07/15 | 402 | 404 | 402 | 402 | 197,000 |
1994/07/14 | 402 | 405 | 402 | 405 | 165,000 |
1994/07/13 | 404 | 404 | 402 | 402 | 179,000 |
1994/07/12 | 406 | 407 | 403 | 404 | 146,000 |
1994/07/11 | 410 | 410 | 409 | 410 | 17,000 |
1994/07/08 | 415 | 418 | 410 | 410 | 62,000 |
1994/07/07 | 412 | 416 | 412 | 412 | 45,000 |
1994/07/06 | 408 | 415 | 408 | 410 | 89,000 |
1994/07/05 | 412 | 415 | 407 | 410 | 350,000 |
1994/07/04 | 420 | 420 | 412 | 412 | 215,000 |
1994/07/01 | 424 | 424 | 411 | 411 | 177,000 |
1994/06/30 | 410 | 414 | 410 | 414 | 518,000 |
1994/06/29 | 415 | 415 | 410 | 414 | 35,000 |
1994/06/28 | 417 | 425 | 417 | 420 | 155,000 |
1994/06/27 | 402 | 404 | 401 | 402 | 93,000 |
1994/06/24 | 414 | 415 | 412 | 412 | 199,000 |
1994/06/23 | 415 | 415 | 410 | 414 | 233,000 |
1994/06/22 | 405 | 415 | 399 | 410 | 323,000 |
1994/06/21 | 421 | 421 | 406 | 406 | 267,000 |
1994/06/20 | 428 | 428 | 420 | 420 | 193,000 |
1994/06/17 | 428 | 435 | 426 | 428 | 102,000 |
1994/06/16 | 428 | 433 | 428 | 431 | 42,000 |
1994/06/15 | 425 | 432 | 425 | 428 | 181,000 |
1994/06/14 | 435 | 435 | 425 | 426 | 82,000 |
1994/06/13 | 432 | 439 | 430 | 438 | 287,000 |
1994/06/10 | 426 | 430 | 426 | 427 | 456,000 |
1994/06/09 | 432 | 432 | 425 | 430 | 237,000 |
1994/06/08 | 432 | 439 | 428 | 428 | 467,000 |
1994/06/07 | 432 | 432 | 425 | 432 | 168,000 |
1994/06/06 | 433 | 434 | 426 | 428 | 241,000 |
1994/06/03 | 435 | 435 | 431 | 435 | 111,000 |
1994/06/02 | 436 | 439 | 434 | 435 | 171,000 |
1994/06/01 | 440 | 441 | 428 | 436 | 561,000 |
1994/05/31 | 440 | 445 | 440 | 445 | 86,000 |
1994/05/30 | 446 | 446 | 441 | 445 | 313,000 |
1994/05/27 | 445 | 446 | 436 | 441 | 85,000 |
1994/05/26 | 446 | 449 | 442 | 449 | 237,000 |
1994/05/25 | 446 | 450 | 443 | 450 | 186,000 |
1994/05/24 | 439 | 450 | 439 | 450 | 343,000 |
1994/05/23 | 420 | 443 | 420 | 439 | 225,000 |
1994/05/20 | 428 | 429 | 423 | 425 | 108,000 |
1994/05/19 | 429 | 430 | 424 | 429 | 135,000 |
1994/05/18 | 430 | 432 | 426 | 430 | 68,000 |
1994/05/17 | 431 | 440 | 431 | 435 | 139,000 |
1994/05/16 | 433 | 440 | 433 | 435 | 159,000 |
1994/05/13 | 439 | 444 | 430 | 438 | 171,000 |
1994/05/12 | 436 | 450 | 432 | 449 | 152,000 |
1994/05/11 | 452 | 455 | 441 | 441 | 52,000 |
1994/05/10 | 445 | 455 | 445 | 455 | 213,000 |
1994/05/09 | 444 | 445 | 435 | 445 | 78,000 |
1994/05/06 | 449 | 450 | 445 | 450 | 191,000 |
1994/05/02 | 445 | 446 | 440 | 445 | 267,000 |
1994/04/28 | 435 | 444 | 435 | 443 | 256,000 |
1994/04/27 | 429 | 435 | 425 | 435 | 171,000 |
1994/04/26 | 425 | 429 | 422 | 429 | 138,000 |
1994/04/25 | 425 | 426 | 420 | 420 | 284,000 |
1994/04/22 | 418 | 422 | 418 | 420 | 271,000 |
1994/04/21 | 417 | 420 | 415 | 415 | 64,000 |
1994/04/20 | 420 | 425 | 416 | 417 | 148,000 |
1994/04/19 | 420 | 425 | 420 | 425 | 113,000 |
1994/04/18 | 421 | 425 | 420 | 424 | 83,000 |
1994/04/15 | 422 | 430 | 422 | 429 | 107,000 |
1994/04/14 | 430 | 433 | 423 | 426 | 130,000 |
1994/04/13 | 425 | 435 | 421 | 435 | 137,000 |
1994/04/12 | 431 | 440 | 425 | 425 | 51,000 |
1994/04/11 | 430 | 441 | 429 | 441 | 189,000 |
1994/04/08 | 430 | 440 | 420 | 420 | 56,000 |
1994/04/07 | 426 | 435 | 425 | 435 | 77,000 |
1994/04/06 | 425 | 435 | 425 | 431 | 110,000 |
1994/04/05 | 430 | 445 | 430 | 430 | 82,000 |
1994/04/04 | 435 | 435 | 430 | 435 | 55,000 |
1994/04/01 | 435 | 450 | 432 | 447 | 244,000 |
1994/03/31 | 433 | 433 | 428 | 433 | 159,000 |
1994/03/30 | 430 | 430 | 427 | 428 | 141,000 |
1994/03/29 | 423 | 432 | 423 | 432 | 47,000 |
1994/03/28 | 423 | 433 | 423 | 432 | 89,000 |
1994/03/25 | 431 | 433 | 429 | 430 | 181,000 |
1994/03/24 | 440 | 442 | 438 | 439 | 214,000 |
1994/03/23 | 445 | 445 | 436 | 436 | 443,000 |
1994/03/22 | 441 | 444 | 436 | 444 | 316,000 |
1994/03/18 | 438 | 441 | 438 | 439 | 289,000 |
1994/03/17 | 437 | 440 | 434 | 438 | 154,000 |
1994/03/16 | 438 | 444 | 437 | 442 | 362,000 |
1994/03/15 | 435 | 439 | 435 | 436 | 171,000 |
1994/03/14 | 435 | 438 | 430 | 435 | 225,000 |
1994/03/11 | 425 | 430 | 425 | 430 | 410,000 |
1994/03/10 | 420 | 425 | 410 | 425 | 141,000 |
1994/03/09 | 416 | 420 | 412 | 420 | 68,000 |
1994/03/08 | 416 | 425 | 416 | 421 | 44,000 |
1994/03/07 | 429 | 434 | 415 | 425 | 177,000 |
1994/03/04 | 417 | 435 | 416 | 434 | 158,000 |
1994/03/03 | 420 | 420 | 415 | 417 | 40,000 |
1994/03/02 | 420 | 430 | 420 | 425 | 85,000 |
1994/03/01 | 431 | 433 | 427 | 427 | 97,000 |
1994/02/28 | 425 | 431 | 425 | 431 | 97,000 |
1994/02/25 | 421 | 430 | 421 | 430 | 146,000 |
1994/02/24 | 426 | 431 | 421 | 430 | 318,000 |
1994/02/23 | 412 | 426 | 412 | 426 | 99,000 |
1994/02/22 | 412 | 415 | 410 | 414 | 77,000 |
1994/02/21 | 405 | 412 | 402 | 412 | 62,000 |
1994/02/18 | 410 | 413 | 410 | 410 | 124,000 |
1994/02/17 | 415 | 415 | 411 | 413 | 136,000 |
1994/02/16 | 407 | 415 | 405 | 414 | 579,000 |
1994/02/15 | 405 | 410 | 405 | 407 | 105,000 |
1994/02/14 | 407 | 415 | 407 | 415 | 107,000 |
1994/02/10 | 416 | 427 | 415 | 427 | 88,000 |
1994/02/09 | 421 | 421 | 411 | 411 | 58,000 |
1994/02/08 | 424 | 424 | 423 | 423 | 72,000 |
1994/02/07 | 422 | 428 | 422 | 422 | 115,000 |
1994/02/04 | 406 | 439 | 406 | 422 | 289,000 |
1994/02/03 | 415 | 416 | 406 | 406 | 121,000 |
1994/02/02 | 425 | 426 | 416 | 423 | 399,000 |
1994/02/01 | 429 | 430 | 421 | 421 | 3,360,000 |
1994/01/31 | 430 | 430 | 421 | 424 | 160,000 |
1994/01/28 | 412 | 420 | 410 | 410 | 64,000 |
1994/01/27 | 414 | 415 | 411 | 411 | 167,000 |
1994/01/26 | 410 | 415 | 403 | 415 | 261,000 |
1994/01/25 | 408 | 411 | 408 | 410 | 46,000 |
1994/01/24 | 411 | 411 | 406 | 408 | 66,000 |
1994/01/21 | 417 | 430 | 416 | 428 | 119,000 |
1994/01/20 | 424 | 424 | 416 | 418 | 106,000 |
1994/01/19 | 420 | 429 | 416 | 429 | 121,000 |
1994/01/18 | 425 | 430 | 425 | 425 | 147,000 |
1994/01/17 | 440 | 440 | 425 | 426 | 169,000 |
1994/01/14 | 420 | 435 | 414 | 435 | 293,000 |
1994/01/13 | 420 | 425 | 419 | 419 | 237,000 |
1994/01/12 | 425 | 426 | 416 | 425 | 234,000 |
1994/01/11 | 423 | 432 | 423 | 426 | 238,000 |
1994/01/10 | 420 | 430 | 420 | 423 | 193,000 |
1994/01/07 | 420 | 420 | 415 | 420 | 182,000 |
1994/01/06 | 414 | 422 | 414 | 422 | 517,000 |
1994/01/05 | 405 | 415 | 402 | 414 | 100,000 |
1994/01/04 | 400 | 400 | 395 | 397 | 10,000 |