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 |
---|---|---|---|---|---|
1997/12/30 | 205 | 214 | 205 | 213 | 50,000 |
1997/12/29 | 200 | 201 | 198 | 200 | 91,000 |
1997/12/26 | 201 | 204 | 198 | 200 | 114,000 |
1997/12/25 | 202 | 210 | 200 | 204 | 138,000 |
1997/12/24 | 198 | 205 | 198 | 203 | 187,000 |
1997/12/22 | 203 | 205 | 199 | 200 | 232,000 |
1997/12/19 | 198 | 200 | 196 | 198 | 216,000 |
1997/12/18 | 203 | 204 | 200 | 200 | 109,000 |
1997/12/17 | 198 | 204 | 197 | 203 | 230,000 |
1997/12/16 | 195 | 202 | 195 | 197 | 223,000 |
1997/12/15 | 198 | 200 | 193 | 193 | 319,000 |
1997/12/12 | 198 | 205 | 198 | 198 | 394,000 |
1997/12/11 | 207 | 208 | 202 | 202 | 194,000 |
1997/12/10 | 205 | 205 | 204 | 204 | 108,000 |
1997/12/09 | 205 | 208 | 198 | 200 | 266,000 |
1997/12/08 | 204 | 205 | 192 | 195 | 421,000 |
1997/12/05 | 203 | 203 | 200 | 200 | 177,000 |
1997/12/04 | 200 | 206 | 200 | 203 | 132,000 |
1997/12/03 | 202 | 205 | 200 | 200 | 89,000 |
1997/12/02 | 205 | 206 | 205 | 206 | 130,000 |
1997/12/01 | 200 | 205 | 200 | 205 | 172,000 |
1997/11/28 | 202 | 206 | 199 | 199 | 449,000 |
1997/11/27 | 200 | 206 | 195 | 206 | 251,000 |
1997/11/26 | 196 | 202 | 195 | 200 | 196,000 |
1997/11/25 | 191 | 195 | 191 | 192 | 326,000 |
1997/11/21 | 202 | 202 | 198 | 198 | 217,000 |
1997/11/20 | 205 | 206 | 197 | 200 | 496,000 |
1997/11/19 | 206 | 206 | 200 | 200 | 154,000 |
1997/11/18 | 202 | 210 | 200 | 206 | 355,000 |
1997/11/17 | 198 | 215 | 198 | 207 | 422,000 |
1997/11/14 | 199 | 201 | 195 | 199 | 114,000 |
1997/11/13 | 200 | 202 | 195 | 196 | 397,000 |
1997/11/12 | 202 | 202 | 200 | 201 | 285,000 |
1997/11/11 | 201 | 203 | 201 | 202 | 228,000 |
1997/11/10 | 198 | 210 | 198 | 202 | 117,000 |
1997/11/07 | 200 | 200 | 196 | 197 | 298,000 |
1997/11/06 | 203 | 204 | 201 | 202 | 129,000 |
1997/11/05 | 205 | 208 | 202 | 203 | 447,000 |
1997/11/04 | 202 | 208 | 200 | 208 | 724,000 |
1997/10/31 | 201 | 207 | 200 | 206 | 179,000 |
1997/10/30 | 203 | 203 | 199 | 201 | 151,000 |
1997/10/29 | 204 | 207 | 203 | 205 | 289,000 |
1997/10/28 | 197 | 197 | 195 | 197 | 538,000 |
1997/10/27 | 200 | 205 | 199 | 205 | 249,000 |
1997/10/24 | 200 | 204 | 199 | 200 | 235,000 |
1997/10/23 | 210 | 210 | 200 | 204 | 195,000 |
1997/10/22 | 199 | 210 | 193 | 210 | 922,000 |
1997/10/21 | 207 | 207 | 200 | 200 | 158,000 |
1997/10/20 | 198 | 200 | 195 | 200 | 370,000 |
1997/10/17 | 198 | 202 | 198 | 200 | 342,000 |
1997/10/16 | 201 | 205 | 199 | 203 | 419,000 |
1997/10/15 | 201 | 205 | 198 | 201 | 460,000 |
1997/10/14 | 209 | 209 | 202 | 206 | 592,000 |
1997/10/13 | 202 | 202 | 200 | 202 | 114,000 |
1997/10/09 | 207 | 207 | 200 | 205 | 408,000 |
1997/10/08 | 204 | 208 | 204 | 208 | 746,000 |
1997/10/07 | 215 | 215 | 206 | 208 | 315,000 |
1997/10/06 | 215 | 220 | 210 | 220 | 335,000 |
1997/10/03 | 223 | 224 | 218 | 220 | 189,000 |
1997/10/02 | 224 | 224 | 220 | 220 | 144,000 |
1997/10/01 | 225 | 225 | 220 | 223 | 40,000 |
1997/09/30 | 223 | 229 | 220 | 225 | 343,000 |
1997/09/29 | 225 | 226 | 222 | 223 | 217,000 |
1997/09/26 | 239 | 239 | 226 | 226 | 371,000 |
1997/09/25 | 243 | 249 | 237 | 240 | 140,000 |
1997/09/24 | 250 | 254 | 248 | 248 | 113,000 |
1997/09/22 | 250 | 251 | 250 | 250 | 165,000 |
1997/09/19 | 244 | 248 | 242 | 247 | 160,000 |
1997/09/18 | 237 | 250 | 236 | 249 | 137,000 |
1997/09/17 | 252 | 252 | 232 | 237 | 269,000 |
1997/09/16 | 255 | 255 | 250 | 252 | 230,000 |
1997/09/12 | 250 | 252 | 240 | 252 | 322,000 |
1997/09/11 | 254 | 255 | 252 | 254 | 256,000 |
1997/09/10 | 251 | 253 | 250 | 253 | 69,000 |
1997/09/09 | 251 | 251 | 250 | 251 | 102,000 |
1997/09/08 | 248 | 253 | 248 | 250 | 136,000 |
1997/09/05 | 245 | 249 | 242 | 249 | 116,000 |
1997/09/04 | 248 | 252 | 241 | 245 | 164,000 |
1997/09/03 | 248 | 252 | 248 | 250 | 170,000 |
1997/09/02 | 248 | 253 | 248 | 253 | 143,000 |
1997/09/01 | 245 | 248 | 245 | 248 | 131,000 |
1997/08/29 | 235 | 245 | 233 | 245 | 107,000 |
1997/08/28 | 239 | 244 | 238 | 238 | 61,000 |
1997/08/27 | 240 | 247 | 240 | 240 | 26,000 |
1997/08/26 | 243 | 254 | 243 | 254 | 69,000 |
1997/08/25 | 232 | 240 | 232 | 240 | 59,000 |
1997/08/22 | 238 | 238 | 232 | 232 | 117,000 |
1997/08/21 | 242 | 247 | 233 | 237 | 146,000 |
1997/08/20 | 245 | 246 | 242 | 245 | 213,000 |
1997/08/19 | 239 | 242 | 234 | 235 | 187,000 |
1997/08/18 | 234 | 240 | 234 | 238 | 30,000 |
1997/08/15 | 235 | 236 | 231 | 235 | 142,000 |
1997/08/14 | 240 | 243 | 230 | 234 | 194,000 |
1997/08/13 | 235 | 240 | 231 | 240 | 101,000 |
1997/08/12 | 241 | 241 | 231 | 231 | 280,000 |
1997/08/11 | 240 | 243 | 236 | 236 | 85,000 |
1997/08/08 | 237 | 243 | 235 | 243 | 134,000 |
1997/08/07 | 250 | 253 | 240 | 242 | 191,000 |
1997/08/06 | 243 | 256 | 243 | 256 | 46,000 |
1997/08/05 | 240 | 245 | 240 | 245 | 94,000 |
1997/08/04 | 245 | 248 | 240 | 245 | 146,000 |
1997/08/01 | 253 | 253 | 243 | 243 | 71,000 |
1997/07/31 | 255 | 256 | 255 | 255 | 103,000 |
1997/07/30 | 254 | 255 | 250 | 255 | 109,000 |
1997/07/29 | 253 | 258 | 253 | 253 | 43,000 |
1997/07/28 | 254 | 258 | 254 | 258 | 70,000 |
1997/07/25 | 254 | 258 | 254 | 255 | 106,000 |
1997/07/24 | 258 | 260 | 253 | 253 | 74,000 |
1997/07/23 | 263 | 263 | 258 | 260 | 210,000 |
1997/07/22 | 262 | 262 | 261 | 261 | 137,000 |
1997/07/18 | 261 | 262 | 260 | 261 | 248,000 |
1997/07/17 | 266 | 266 | 261 | 261 | 125,000 |
1997/07/16 | 266 | 266 | 264 | 264 | 302,000 |
1997/07/15 | 266 | 287 | 266 | 266 | 520,000 |
1997/07/14 | 271 | 271 | 264 | 266 | 215,000 |
1997/07/11 | 269 | 270 | 264 | 266 | 122,000 |
1997/07/10 | 263 | 264 | 263 | 263 | 33,000 |
1997/07/09 | 266 | 266 | 263 | 263 | 453,000 |
1997/07/08 | 266 | 270 | 266 | 270 | 68,000 |
1997/07/07 | 270 | 270 | 265 | 268 | 38,000 |
1997/07/04 | 273 | 273 | 267 | 272 | 233,000 |
1997/07/03 | 267 | 269 | 266 | 267 | 150,000 |
1997/07/02 | 263 | 264 | 260 | 264 | 85,000 |
1997/07/01 | 263 | 263 | 258 | 258 | 235,000 |
1997/06/30 | 262 | 263 | 260 | 261 | 268,000 |
1997/06/27 | 265 | 268 | 261 | 261 | 395,000 |
1997/06/26 | 265 | 266 | 261 | 265 | 668,000 |
1997/06/25 | 265 | 267 | 260 | 267 | 731,000 |
1997/06/24 | 265 | 265 | 260 | 265 | 155,000 |
1997/06/23 | 268 | 268 | 265 | 265 | 990,000 |
1997/06/20 | 269 | 270 | 265 | 270 | 367,000 |
1997/06/19 | 265 | 269 | 265 | 268 | 47,000 |
1997/06/18 | 269 | 270 | 265 | 265 | 120,000 |
1997/06/17 | 270 | 270 | 268 | 268 | 273,000 |
1997/06/16 | 269 | 270 | 268 | 269 | 111,000 |
1997/06/13 | 270 | 270 | 266 | 267 | 491,000 |
1997/06/12 | 270 | 270 | 268 | 270 | 121,000 |
1997/06/11 | 270 | 270 | 267 | 270 | 179,000 |
1997/06/10 | 270 | 271 | 267 | 269 | 231,000 |
1997/06/09 | 263 | 267 | 263 | 267 | 64,000 |
1997/06/06 | 262 | 267 | 262 | 263 | 52,000 |
1997/06/05 | 269 | 269 | 263 | 267 | 107,000 |
1997/06/04 | 267 | 269 | 267 | 267 | 153,000 |
1997/06/03 | 262 | 267 | 262 | 267 | 885,000 |
1997/06/02 | 268 | 270 | 268 | 270 | 61,000 |
1997/05/30 | 269 | 270 | 268 | 268 | 396,000 |
1997/05/29 | 274 | 274 | 269 | 270 | 154,000 |
1997/05/28 | 274 | 276 | 270 | 272 | 409,000 |
1997/05/27 | 279 | 279 | 271 | 271 | 138,000 |
1997/05/26 | 274 | 279 | 274 | 279 | 51,000 |
1997/05/23 | 278 | 278 | 272 | 274 | 637,000 |
1997/05/22 | 279 | 280 | 274 | 279 | 209,000 |
1997/05/21 | 278 | 280 | 274 | 274 | 96,000 |
1997/05/20 | 280 | 282 | 277 | 277 | 112,000 |
1997/05/19 | 281 | 282 | 279 | 280 | 83,000 |
1997/05/16 | 280 | 282 | 275 | 281 | 343,000 |
1997/05/15 | 273 | 277 | 269 | 277 | 87,000 |
1997/05/14 | 276 | 282 | 272 | 282 | 99,000 |
1997/05/13 | 273 | 281 | 271 | 271 | 144,000 |
1997/05/12 | 272 | 273 | 271 | 273 | 221,000 |
1997/05/09 | 272 | 272 | 271 | 272 | 46,000 |
1997/05/08 | 278 | 279 | 273 | 277 | 327,000 |
1997/05/07 | 281 | 281 | 271 | 280 | 456,000 |
1997/05/06 | 276 | 282 | 272 | 276 | 170,000 |
1997/05/02 | 271 | 273 | 264 | 271 | 81,000 |
1997/05/01 | 275 | 277 | 274 | 275 | 127,000 |
1997/04/30 | 261 | 272 | 261 | 272 | 254,000 |
1997/04/28 | 258 | 261 | 256 | 256 | 41,000 |
1997/04/25 | 257 | 267 | 256 | 259 | 148,000 |
1997/04/24 | 265 | 267 | 256 | 256 | 329,000 |
1997/04/23 | 270 | 282 | 270 | 280 | 495,000 |
1997/04/22 | 278 | 278 | 265 | 265 | 156,000 |
1997/04/21 | 273 | 278 | 270 | 273 | 397,000 |
1997/04/18 | 269 | 270 | 264 | 270 | 127,000 |
1997/04/17 | 253 | 269 | 253 | 269 | 159,000 |
1997/04/16 | 265 | 269 | 253 | 253 | 401,000 |
1997/04/15 | 249 | 267 | 249 | 265 | 311,000 |
1997/04/14 | 242 | 247 | 241 | 247 | 108,000 |
1997/04/11 | 235 | 244 | 235 | 242 | 343,000 |
1997/04/10 | 250 | 254 | 236 | 240 | 235,000 |
1997/04/09 | 259 | 259 | 250 | 255 | 267,000 |
1997/04/08 | 255 | 261 | 253 | 259 | 91,000 |
1997/04/07 | 262 | 264 | 259 | 259 | 294,000 |
1997/04/04 | 261 | 262 | 258 | 262 | 196,000 |
1997/04/03 | 260 | 268 | 258 | 259 | 333,000 |
1997/04/02 | 265 | 265 | 258 | 259 | 140,000 |
1997/04/01 | 263 | 265 | 260 | 265 | 163,000 |
1997/03/31 | 272 | 273 | 265 | 265 | 166,000 |
1997/03/28 | 270 | 272 | 269 | 272 | 92,000 |
1997/03/27 | 284 | 285 | 270 | 270 | 536,000 |
1997/03/26 | 279 | 285 | 279 | 279 | 53,000 |
1997/03/25 | 280 | 286 | 278 | 283 | 278,000 |
1997/03/24 | 285 | 285 | 277 | 277 | 188,000 |
1997/03/21 | 280 | 284 | 276 | 280 | 745,000 |
1997/03/19 | 285 | 288 | 277 | 281 | 218,000 |
1997/03/18 | 273 | 290 | 273 | 282 | 135,000 |
1997/03/17 | 270 | 274 | 270 | 274 | 410,000 |
1997/03/14 | 258 | 270 | 258 | 270 | 798,000 |
1997/03/13 | 287 | 288 | 283 | 288 | 104,000 |
1997/03/12 | 290 | 292 | 280 | 290 | 168,000 |
1997/03/11 | 292 | 294 | 289 | 289 | 447,000 |
1997/03/10 | 285 | 289 | 284 | 289 | 566,000 |
1997/03/07 | 280 | 289 | 278 | 289 | 112,000 |
1997/03/06 | 280 | 285 | 278 | 280 | 312,000 |
1997/03/05 | 287 | 291 | 278 | 282 | 501,000 |
1997/03/04 | 292 | 292 | 285 | 287 | 461,000 |
1997/03/03 | 294 | 294 | 285 | 287 | 360,000 |
1997/02/28 | 304 | 304 | 294 | 294 | 131,000 |
1997/02/27 | 300 | 305 | 299 | 303 | 68,000 |
1997/02/26 | 305 | 306 | 298 | 299 | 90,000 |
1997/02/25 | 301 | 303 | 298 | 300 | 89,000 |
1997/02/24 | 305 | 315 | 299 | 299 | 150,000 |
1997/02/21 | 314 | 319 | 301 | 301 | 238,000 |
1997/02/20 | 303 | 316 | 301 | 301 | 187,000 |
1997/02/19 | 291 | 296 | 291 | 292 | 175,000 |
1997/02/18 | 298 | 301 | 289 | 289 | 391,000 |
1997/02/17 | 299 | 303 | 296 | 301 | 216,000 |
1997/02/14 | 289 | 299 | 285 | 299 | 266,000 |
1997/02/13 | 293 | 299 | 284 | 284 | 580,000 |
1997/02/12 | 291 | 292 | 289 | 289 | 164,000 |
1997/02/10 | 290 | 298 | 290 | 290 | 492,000 |
1997/02/07 | 296 | 298 | 287 | 290 | 196,000 |
1997/02/06 | 296 | 297 | 293 | 296 | 178,000 |
1997/02/05 | 300 | 300 | 290 | 290 | 212,000 |
1997/02/04 | 299 | 300 | 298 | 298 | 160,000 |
1997/02/03 | 304 | 304 | 298 | 298 | 325,000 |
1997/01/31 | 300 | 302 | 300 | 300 | 552,000 |
1997/01/30 | 300 | 301 | 295 | 295 | 394,000 |
1997/01/29 | 300 | 300 | 295 | 300 | 80,000 |
1997/01/28 | 294 | 298 | 293 | 296 | 141,000 |
1997/01/27 | 293 | 295 | 293 | 293 | 364,000 |
1997/01/24 | 302 | 302 | 293 | 293 | 176,000 |
1997/01/23 | 299 | 299 | 294 | 297 | 359,000 |
1997/01/22 | 292 | 299 | 292 | 299 | 311,000 |
1997/01/21 | 291 | 294 | 290 | 291 | 448,000 |
1997/01/20 | 294 | 294 | 289 | 290 | 638,000 |
1997/01/17 | 292 | 300 | 290 | 295 | 343,000 |
1997/01/16 | 290 | 297 | 290 | 292 | 137,000 |
1997/01/14 | 291 | 299 | 285 | 290 | 201,000 |
1997/01/13 | 291 | 299 | 283 | 299 | 223,000 |
1997/01/10 | 300 | 300 | 285 | 286 | 728,000 |
1997/01/09 | 303 | 303 | 300 | 300 | 87,000 |
1997/01/08 | 308 | 312 | 300 | 302 | 214,000 |
1997/01/07 | 314 | 314 | 310 | 310 | 162,000 |
1997/01/06 | 310 | 310 | 305 | 310 | 41,000 |