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 |
---|---|---|---|---|---|
2012/12/28 | 470 | 470 | 461 | 463 | 1,024,000 |
2012/12/27 | 478 | 478 | 467 | 468 | 849,000 |
2012/12/26 | 476 | 478 | 473 | 475 | 588,000 |
2012/12/25 | 488 | 488 | 474 | 475 | 939,000 |
2012/12/21 | 484 | 484 | 476 | 480 | 1,130,000 |
2012/12/20 | 476 | 481 | 473 | 479 | 1,337,000 |
2012/12/19 | 474 | 478 | 470 | 475 | 1,067,000 |
2012/12/18 | 479 | 480 | 471 | 473 | 1,137,000 |
2012/12/17 | 472 | 484 | 467 | 476 | 1,610,000 |
2012/12/14 | 467 | 474 | 467 | 472 | 1,317,000 |
2012/12/13 | 479 | 479 | 466 | 466 | 936,000 |
2012/12/12 | 484 | 487 | 472 | 474 | 913,000 |
2012/12/11 | 477 | 482 | 474 | 478 | 523,000 |
2012/12/10 | 481 | 482 | 472 | 476 | 773,000 |
2012/12/07 | 473 | 481 | 473 | 476 | 687,000 |
2012/12/06 | 476 | 481 | 474 | 475 | 704,000 |
2012/12/05 | 475 | 480 | 472 | 472 | 703,000 |
2012/12/04 | 471 | 479 | 470 | 475 | 629,000 |
2012/12/03 | 479 | 479 | 469 | 471 | 1,238,000 |
2012/11/30 | 478 | 485 | 476 | 479 | 1,490,000 |
2012/11/29 | 485 | 489 | 476 | 476 | 955,000 |
2012/11/28 | 480 | 489 | 480 | 482 | 1,090,000 |
2012/11/27 | 481 | 490 | 475 | 480 | 1,134,000 |
2012/11/26 | 481 | 490 | 479 | 483 | 1,094,000 |
2012/11/22 | 475 | 480 | 472 | 473 | 1,015,000 |
2012/11/21 | 478 | 480 | 472 | 475 | 1,303,000 |
2012/11/20 | 476 | 477 | 467 | 473 | 1,289,000 |
2012/11/19 | 466 | 475 | 466 | 471 | 788,000 |
2012/11/16 | 471 | 471 | 460 | 461 | 1,281,000 |
2012/11/15 | 465 | 473 | 464 | 472 | 923,000 |
2012/11/14 | 466 | 468 | 462 | 463 | 576,000 |
2012/11/13 | 463 | 471 | 460 | 467 | 890,000 |
2012/11/12 | 473 | 474 | 466 | 466 | 691,000 |
2012/11/09 | 482 | 482 | 474 | 475 | 649,000 |
2012/11/08 | 488 | 492 | 481 | 486 | 914,000 |
2012/11/07 | 487 | 488 | 479 | 487 | 1,064,000 |
2012/11/06 | 474 | 485 | 471 | 485 | 770,000 |
2012/11/05 | 480 | 480 | 474 | 476 | 699,000 |
2012/11/02 | 488 | 489 | 478 | 480 | 1,032,000 |
2012/11/01 | 487 | 491 | 480 | 487 | 853,000 |
2012/10/31 | 482 | 486 | 479 | 484 | 1,037,000 |
2012/10/30 | 494 | 495 | 484 | 484 | 647,000 |
2012/10/29 | 490 | 497 | 488 | 494 | 1,036,000 |
2012/10/26 | 497 | 500 | 489 | 490 | 912,000 |
2012/10/25 | 492 | 500 | 492 | 499 | 737,000 |
2012/10/24 | 492 | 502 | 488 | 490 | 1,297,000 |
2012/10/23 | 505 | 506 | 495 | 496 | 922,000 |
2012/10/22 | 513 | 513 | 505 | 505 | 837,000 |
2012/10/19 | 510 | 516 | 507 | 512 | 766,000 |
2012/10/18 | 514 | 517 | 507 | 509 | 509,000 |
2012/10/17 | 506 | 517 | 505 | 511 | 812,000 |
2012/10/16 | 499 | 508 | 496 | 502 | 966,000 |
2012/10/15 | 505 | 509 | 500 | 500 | 1,274,000 |
2012/10/12 | 507 | 509 | 501 | 503 | 1,008,000 |
2012/10/11 | 503 | 509 | 501 | 507 | 932,000 |
2012/10/10 | 502 | 509 | 499 | 504 | 511,000 |
2012/10/09 | 519 | 523 | 506 | 506 | 682,000 |
2012/10/05 | 518 | 520 | 514 | 517 | 587,000 |
2012/10/04 | 524 | 525 | 518 | 518 | 563,000 |
2012/10/03 | 518 | 525 | 516 | 523 | 840,000 |
2012/10/02 | 523 | 524 | 517 | 518 | 577,000 |
2012/10/01 | 516 | 523 | 514 | 523 | 600,000 |
2012/09/28 | 525 | 528 | 514 | 519 | 983,000 |
2012/09/27 | 522 | 525 | 519 | 523 | 617,000 |
2012/09/26 | 518 | 526 | 517 | 520 | 724,000 |
2012/09/25 | 517 | 524 | 515 | 524 | 1,016,000 |
2012/09/24 | 511 | 519 | 510 | 519 | 625,000 |
2012/09/21 | 510 | 518 | 506 | 514 | 914,000 |
2012/09/20 | 510 | 513 | 505 | 507 | 760,000 |
2012/09/19 | 514 | 519 | 511 | 515 | 878,000 |
2012/09/18 | 509 | 518 | 507 | 511 | 984,000 |
2012/09/14 | 515 | 516 | 509 | 509 | 980,000 |
2012/09/13 | 510 | 518 | 507 | 515 | 648,000 |
2012/09/12 | 507 | 514 | 507 | 512 | 897,000 |
2012/09/11 | 505 | 506 | 500 | 502 | 531,000 |
2012/09/10 | 508 | 510 | 505 | 508 | 547,000 |
2012/09/07 | 505 | 508 | 499 | 507 | 984,000 |
2012/09/06 | 503 | 504 | 498 | 502 | 483,000 |
2012/09/05 | 501 | 505 | 499 | 505 | 637,000 |
2012/09/04 | 509 | 513 | 503 | 503 | 819,000 |
2012/09/03 | 512 | 517 | 507 | 510 | 814,000 |
2012/08/31 | 507 | 515 | 507 | 511 | 732,000 |
2012/08/30 | 507 | 512 | 501 | 510 | 809,000 |
2012/08/29 | 505 | 515 | 504 | 509 | 591,000 |
2012/08/28 | 517 | 517 | 503 | 504 | 838,000 |
2012/08/27 | 518 | 522 | 513 | 514 | 636,000 |
2012/08/24 | 514 | 518 | 513 | 514 | 563,000 |
2012/08/23 | 512 | 516 | 510 | 516 | 565,000 |
2012/08/22 | 517 | 518 | 510 | 512 | 683,000 |
2012/08/21 | 515 | 520 | 514 | 518 | 552,000 |
2012/08/20 | 513 | 518 | 513 | 515 | 701,000 |
2012/08/17 | 512 | 515 | 509 | 514 | 778,000 |
2012/08/16 | 509 | 513 | 503 | 510 | 819,000 |
2012/08/15 | 515 | 517 | 507 | 509 | 875,000 |
2012/08/14 | 504 | 515 | 503 | 513 | 1,243,000 |
2012/08/13 | 499 | 505 | 499 | 505 | 638,000 |
2012/08/10 | 502 | 503 | 494 | 499 | 483,000 |
2012/08/09 | 501 | 503 | 494 | 501 | 639,000 |
2012/08/08 | 500 | 507 | 494 | 502 | 1,150,000 |
2012/08/07 | 487 | 500 | 485 | 499 | 780,000 |
2012/08/06 | 482 | 489 | 479 | 488 | 730,000 |
2012/08/03 | 472 | 480 | 469 | 479 | 716,000 |
2012/08/02 | 477 | 483 | 473 | 475 | 1,071,000 |
2012/08/01 | 467 | 478 | 467 | 477 | 734,000 |
2012/07/31 | 472 | 479 | 468 | 471 | 1,197,000 |
2012/07/30 | 473 | 474 | 465 | 471 | 755,000 |
2012/07/27 | 474 | 476 | 466 | 472 | 698,000 |
2012/07/26 | 474 | 480 | 464 | 472 | 1,281,000 |
2012/07/25 | 472 | 478 | 468 | 470 | 541,000 |
2012/07/24 | 487 | 490 | 475 | 476 | 606,000 |
2012/07/23 | 482 | 486 | 479 | 479 | 563,000 |
2012/07/20 | 492 | 493 | 480 | 481 | 820,000 |
2012/07/19 | 498 | 503 | 493 | 494 | 1,034,000 |
2012/07/18 | 495 | 501 | 486 | 494 | 835,000 |
2012/07/17 | 505 | 506 | 493 | 494 | 566,000 |
2012/07/13 | 504 | 509 | 503 | 506 | 801,000 |
2012/07/12 | 502 | 506 | 501 | 503 | 784,000 |
2012/07/11 | 502 | 502 | 492 | 501 | 479,000 |
2012/07/10 | 500 | 508 | 500 | 501 | 512,000 |
2012/07/09 | 498 | 505 | 497 | 501 | 675,000 |
2012/07/06 | 503 | 507 | 497 | 502 | 472,000 |
2012/07/05 | 505 | 508 | 500 | 502 | 592,000 |
2012/07/04 | 505 | 506 | 500 | 504 | 551,000 |
2012/07/03 | 496 | 504 | 496 | 504 | 662,000 |
2012/07/02 | 499 | 500 | 488 | 492 | 484,000 |
2012/06/29 | 486 | 500 | 486 | 495 | 1,344,000 |
2012/06/28 | 488 | 494 | 485 | 490 | 833,000 |
2012/06/27 | 482 | 486 | 479 | 486 | 703,000 |
2012/06/26 | 469 | 479 | 469 | 474 | 762,000 |
2012/06/25 | 471 | 473 | 467 | 470 | 299,000 |
2012/06/22 | 468 | 474 | 465 | 471 | 468,000 |
2012/06/21 | 467 | 472 | 467 | 471 | 586,000 |
2012/06/20 | 458 | 467 | 458 | 466 | 478,000 |
2012/06/19 | 455 | 462 | 453 | 455 | 544,000 |
2012/06/18 | 463 | 470 | 456 | 456 | 635,000 |
2012/06/15 | 464 | 465 | 459 | 461 | 640,000 |
2012/06/14 | 460 | 466 | 456 | 464 | 851,000 |
2012/06/13 | 452 | 461 | 451 | 459 | 894,000 |
2012/06/12 | 456 | 456 | 445 | 450 | 1,170,000 |
2012/06/11 | 456 | 461 | 452 | 458 | 730,000 |
2012/06/08 | 455 | 459 | 445 | 453 | 1,351,000 |
2012/06/07 | 446 | 454 | 442 | 454 | 870,000 |
2012/06/06 | 460 | 460 | 441 | 446 | 1,203,000 |
2012/06/05 | 455 | 465 | 451 | 463 | 1,136,000 |
2012/06/04 | 440 | 456 | 437 | 455 | 1,309,000 |
2012/06/01 | 443 | 448 | 437 | 445 | 935,000 |
2012/05/31 | 450 | 458 | 441 | 444 | 1,387,000 |
2012/05/30 | 447 | 451 | 446 | 449 | 603,000 |
2012/05/29 | 454 | 455 | 447 | 451 | 635,000 |
2012/05/28 | 456 | 461 | 454 | 454 | 334,000 |
2012/05/25 | 453 | 463 | 452 | 457 | 861,000 |
2012/05/24 | 452 | 457 | 451 | 451 | 493,000 |
2012/05/23 | 452 | 458 | 450 | 451 | 954,000 |
2012/05/22 | 462 | 462 | 452 | 455 | 632,000 |
2012/05/21 | 457 | 465 | 455 | 460 | 787,000 |
2012/05/18 | 457 | 460 | 452 | 457 | 1,015,000 |
2012/05/17 | 463 | 463 | 452 | 459 | 755,000 |
2012/05/16 | 467 | 467 | 458 | 465 | 947,000 |
2012/05/15 | 472 | 475 | 465 | 465 | 837,000 |
2012/05/14 | 471 | 484 | 467 | 473 | 1,401,000 |
2012/05/11 | 477 | 479 | 474 | 475 | 548,000 |
2012/05/10 | 472 | 482 | 471 | 478 | 1,090,000 |
2012/05/09 | 481 | 483 | 469 | 469 | 1,255,000 |
2012/05/08 | 486 | 486 | 479 | 484 | 1,092,000 |
2012/05/07 | 476 | 489 | 475 | 487 | 986,000 |
2012/05/02 | 487 | 487 | 478 | 485 | 1,034,000 |
2012/05/01 | 482 | 488 | 478 | 486 | 979,000 |
2012/04/27 | 501 | 502 | 479 | 482 | 1,836,000 |
2012/04/26 | 501 | 505 | 497 | 499 | 820,000 |
2012/04/25 | 496 | 502 | 492 | 500 | 739,000 |
2012/04/24 | 488 | 496 | 487 | 496 | 746,000 |
2012/04/23 | 495 | 497 | 491 | 491 | 595,000 |
2012/04/20 | 498 | 502 | 495 | 497 | 759,000 |
2012/04/19 | 500 | 501 | 491 | 495 | 1,145,000 |
2012/04/18 | 498 | 505 | 495 | 497 | 994,000 |
2012/04/17 | 491 | 499 | 484 | 497 | 742,000 |
2012/04/16 | 488 | 496 | 486 | 493 | 775,000 |
2012/04/13 | 483 | 492 | 478 | 491 | 1,022,000 |
2012/04/12 | 485 | 492 | 481 | 481 | 755,000 |
2012/04/11 | 482 | 492 | 482 | 486 | 1,067,000 |
2012/04/10 | 483 | 489 | 480 | 487 | 974,000 |
2012/04/09 | 487 | 492 | 480 | 481 | 864,000 |
2012/04/06 | 487 | 498 | 486 | 491 | 917,000 |
2012/04/05 | 491 | 494 | 488 | 490 | 711,000 |
2012/04/04 | 500 | 503 | 490 | 490 | 715,000 |
2012/04/03 | 500 | 505 | 496 | 502 | 1,216,000 |
2012/04/02 | 492 | 496 | 487 | 496 | 1,049,000 |
2012/03/30 | 491 | 491 | 483 | 488 | 1,106,000 |
2012/03/29 | 485 | 489 | 482 | 488 | 1,250,000 |
2012/03/28 | 493 | 494 | 484 | 488 | 1,009,000 |
2012/03/27 | 485 | 497 | 484 | 496 | 1,892,000 |
2012/03/26 | 491 | 494 | 484 | 484 | 1,071,000 |
2012/03/23 | 494 | 496 | 487 | 494 | 1,456,000 |
2012/03/22 | 485 | 499 | 484 | 497 | 1,200,000 |
2012/03/21 | 485 | 485 | 482 | 484 | 865,000 |
2012/03/19 | 487 | 490 | 484 | 484 | 849,000 |
2012/03/16 | 486 | 489 | 483 | 487 | 1,189,000 |
2012/03/15 | 480 | 486 | 478 | 485 | 1,273,000 |
2012/03/14 | 486 | 488 | 478 | 478 | 993,000 |
2012/03/13 | 484 | 491 | 480 | 483 | 705,000 |
2012/03/12 | 488 | 489 | 483 | 485 | 547,000 |
2012/03/09 | 494 | 496 | 487 | 488 | 1,339,000 |
2012/03/08 | 495 | 497 | 490 | 492 | 821,000 |
2012/03/07 | 489 | 494 | 489 | 494 | 940,000 |
2012/03/06 | 484 | 495 | 484 | 492 | 890,000 |
2012/03/05 | 486 | 489 | 484 | 484 | 1,161,000 |
2012/03/02 | 489 | 494 | 485 | 486 | 1,235,000 |
2012/03/01 | 479 | 486 | 477 | 483 | 1,395,000 |
2012/02/29 | 476 | 484 | 471 | 474 | 2,188,000 |
2012/02/28 | 473 | 474 | 465 | 470 | 1,994,000 |
2012/02/27 | 482 | 482 | 472 | 473 | 2,226,000 |
2012/02/24 | 490 | 490 | 477 | 481 | 1,533,000 |
2012/02/23 | 497 | 497 | 486 | 492 | 1,039,000 |
2012/02/22 | 494 | 502 | 493 | 497 | 1,105,000 |
2012/02/21 | 493 | 494 | 487 | 491 | 885,000 |
2012/02/20 | 497 | 499 | 487 | 492 | 1,344,000 |
2012/02/17 | 495 | 497 | 490 | 495 | 1,058,000 |
2012/02/16 | 496 | 496 | 487 | 493 | 837,000 |
2012/02/15 | 493 | 498 | 492 | 495 | 1,437,000 |
2012/02/14 | 492 | 498 | 492 | 498 | 935,000 |
2012/02/13 | 502 | 506 | 488 | 492 | 1,693,000 |
2012/02/10 | 505 | 508 | 499 | 508 | 869,000 |
2012/02/09 | 495 | 508 | 493 | 505 | 1,309,000 |
2012/02/08 | 492 | 497 | 489 | 493 | 782,000 |
2012/02/07 | 496 | 499 | 494 | 499 | 672,000 |
2012/02/06 | 494 | 495 | 488 | 495 | 845,000 |
2012/02/03 | 487 | 495 | 487 | 493 | 816,000 |
2012/02/02 | 487 | 492 | 478 | 486 | 819,000 |
2012/02/01 | 494 | 494 | 484 | 487 | 894,000 |
2012/01/31 | 490 | 496 | 488 | 494 | 1,059,000 |
2012/01/30 | 483 | 489 | 479 | 489 | 825,000 |
2012/01/27 | 476 | 484 | 476 | 482 | 476,000 |
2012/01/26 | 474 | 480 | 471 | 479 | 620,000 |
2012/01/25 | 473 | 475 | 466 | 473 | 1,069,000 |
2012/01/24 | 475 | 475 | 464 | 475 | 830,000 |
2012/01/23 | 477 | 477 | 468 | 474 | 661,000 |
2012/01/20 | 479 | 484 | 472 | 477 | 1,241,000 |
2012/01/19 | 493 | 493 | 478 | 480 | 1,089,000 |
2012/01/18 | 498 | 503 | 492 | 493 | 711,000 |
2012/01/17 | 491 | 498 | 491 | 498 | 552,000 |
2012/01/16 | 488 | 492 | 479 | 491 | 718,000 |
2012/01/13 | 492 | 494 | 484 | 487 | 715,000 |
2012/01/12 | 487 | 489 | 480 | 489 | 640,000 |
2012/01/11 | 492 | 495 | 486 | 489 | 500,000 |
2012/01/10 | 486 | 496 | 486 | 494 | 1,021,000 |
2012/01/06 | 480 | 484 | 475 | 484 | 815,000 |
2012/01/05 | 494 | 494 | 483 | 484 | 758,000 |
2012/01/04 | 498 | 501 | 491 | 493 | 1,248,000 |