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 |
---|---|---|---|---|---|
2015/12/30 | 772 | 788 | 772 | 785 | 898,000 |
2015/12/29 | 762 | 776 | 755 | 773 | 885,000 |
2015/12/28 | 754 | 765 | 747 | 760 | 718,000 |
2015/12/25 | 768 | 768 | 746 | 749 | 627,000 |
2015/12/24 | 779 | 784 | 762 | 764 | 1,053,000 |
2015/12/22 | 762 | 777 | 755 | 773 | 1,018,000 |
2015/12/21 | 768 | 769 | 744 | 760 | 1,503,000 |
2015/12/18 | 783 | 796 | 773 | 773 | 1,154,000 |
2015/12/17 | 776 | 789 | 773 | 787 | 1,157,000 |
2015/12/16 | 776 | 777 | 756 | 767 | 996,000 |
2015/12/15 | 769 | 777 | 759 | 759 | 2,310,000 |
2015/12/14 | 747 | 756 | 742 | 754 | 1,384,000 |
2015/12/11 | 755 | 770 | 753 | 761 | 1,865,000 |
2015/12/10 | 763 | 769 | 759 | 764 | 960,000 |
2015/12/09 | 772 | 778 | 762 | 769 | 1,595,000 |
2015/12/08 | 792 | 792 | 774 | 778 | 992,000 |
2015/12/07 | 795 | 795 | 782 | 784 | 1,542,000 |
2015/12/04 | 775 | 781 | 768 | 781 | 1,449,000 |
2015/12/03 | 793 | 794 | 785 | 790 | 1,051,000 |
2015/12/02 | 790 | 799 | 790 | 792 | 1,262,000 |
2015/12/01 | 761 | 789 | 755 | 789 | 2,440,000 |
2015/11/30 | 777 | 778 | 765 | 765 | 4,176,000 |
2015/11/27 | 780 | 787 | 770 | 773 | 1,559,000 |
2015/11/26 | 781 | 787 | 777 | 780 | 1,713,000 |
2015/11/25 | 773 | 776 | 759 | 775 | 2,122,000 |
2015/11/24 | 775 | 784 | 766 | 770 | 1,369,000 |
2015/11/20 | 764 | 772 | 756 | 770 | 1,290,000 |
2015/11/19 | 770 | 777 | 762 | 766 | 1,383,000 |
2015/11/18 | 767 | 768 | 750 | 757 | 1,459,000 |
2015/11/17 | 762 | 768 | 753 | 763 | 1,361,000 |
2015/11/16 | 740 | 758 | 740 | 754 | 1,341,000 |
2015/11/13 | 774 | 774 | 752 | 757 | 1,379,000 |
2015/11/12 | 773 | 781 | 769 | 779 | 1,824,000 |
2015/11/11 | 766 | 777 | 764 | 769 | 1,316,000 |
2015/11/10 | 776 | 779 | 768 | 775 | 1,129,000 |
2015/11/09 | 789 | 792 | 774 | 782 | 1,698,000 |
2015/11/06 | 779 | 792 | 773 | 785 | 1,623,000 |
2015/11/05 | 773 | 789 | 770 | 785 | 1,534,000 |
2015/11/04 | 777 | 787 | 766 | 767 | 2,212,000 |
2015/11/02 | 739 | 777 | 732 | 759 | 3,768,000 |
2015/10/30 | 748 | 750 | 732 | 744 | 1,994,000 |
2015/10/29 | 753 | 756 | 741 | 744 | 1,632,000 |
2015/10/28 | 754 | 757 | 747 | 754 | 1,056,000 |
2015/10/27 | 759 | 763 | 749 | 753 | 1,410,000 |
2015/10/26 | 775 | 775 | 760 | 762 | 813,000 |
2015/10/23 | 772 | 777 | 762 | 765 | 1,042,000 |
2015/10/22 | 750 | 764 | 747 | 758 | 951,000 |
2015/10/21 | 751 | 761 | 744 | 760 | 894,000 |
2015/10/20 | 755 | 764 | 748 | 748 | 680,000 |
2015/10/19 | 747 | 756 | 743 | 750 | 806,000 |
2015/10/16 | 750 | 756 | 746 | 748 | 783,000 |
2015/10/15 | 735 | 744 | 734 | 742 | 907,000 |
2015/10/14 | 741 | 741 | 730 | 733 | 1,045,000 |
2015/10/13 | 739 | 748 | 734 | 746 | 1,300,000 |
2015/10/09 | 719 | 745 | 716 | 743 | 2,245,000 |
2015/10/08 | 718 | 721 | 711 | 712 | 1,370,000 |
2015/10/07 | 716 | 719 | 706 | 714 | 1,461,000 |
2015/10/06 | 720 | 720 | 712 | 714 | 1,089,000 |
2015/10/05 | 709 | 712 | 698 | 708 | 959,000 |
2015/10/02 | 699 | 703 | 687 | 701 | 930,000 |
2015/10/01 | 708 | 715 | 695 | 703 | 1,061,000 |
2015/09/30 | 697 | 707 | 686 | 704 | 1,517,000 |
2015/09/29 | 701 | 702 | 691 | 694 | 1,534,000 |
2015/09/28 | 699 | 716 | 697 | 707 | 1,687,000 |
2015/09/25 | 684 | 705 | 682 | 703 | 1,587,000 |
2015/09/24 | 697 | 697 | 676 | 676 | 1,897,000 |
2015/09/18 | 702 | 709 | 692 | 698 | 1,883,000 |
2015/09/17 | 710 | 713 | 699 | 701 | 1,177,000 |
2015/09/16 | 716 | 717 | 696 | 704 | 1,253,000 |
2015/09/15 | 720 | 727 | 711 | 713 | 980,000 |
2015/09/14 | 726 | 727 | 707 | 714 | 733,000 |
2015/09/11 | 718 | 720 | 703 | 713 | 2,361,000 |
2015/09/10 | 699 | 716 | 694 | 712 | 1,570,000 |
2015/09/09 | 696 | 708 | 692 | 706 | 1,775,000 |
2015/09/08 | 690 | 694 | 670 | 673 | 1,156,000 |
2015/09/07 | 681 | 691 | 672 | 687 | 931,000 |
2015/09/04 | 694 | 701 | 676 | 682 | 1,745,000 |
2015/09/03 | 683 | 700 | 682 | 683 | 1,523,000 |
2015/09/02 | 688 | 701 | 677 | 679 | 1,123,000 |
2015/09/01 | 730 | 733 | 702 | 703 | 1,205,000 |
2015/08/31 | 742 | 742 | 725 | 731 | 1,885,000 |
2015/08/28 | 741 | 744 | 727 | 739 | 1,188,000 |
2015/08/27 | 714 | 731 | 713 | 719 | 1,272,000 |
2015/08/26 | 691 | 711 | 688 | 708 | 2,039,000 |
2015/08/25 | 698 | 732 | 692 | 692 | 2,413,000 |
2015/08/24 | 752 | 758 | 729 | 729 | 1,919,000 |
2015/08/21 | 769 | 780 | 764 | 767 | 1,629,000 |
2015/08/20 | 787 | 802 | 780 | 782 | 996,000 |
2015/08/19 | 795 | 810 | 794 | 795 | 1,408,000 |
2015/08/18 | 805 | 807 | 795 | 800 | 1,119,000 |
2015/08/17 | 796 | 805 | 795 | 798 | 983,000 |
2015/08/14 | 792 | 801 | 784 | 796 | 1,447,000 |
2015/08/13 | 768 | 792 | 768 | 788 | 2,405,000 |
2015/08/12 | 763 | 769 | 754 | 759 | 654,000 |
2015/08/11 | 785 | 785 | 758 | 768 | 1,181,000 |
2015/08/10 | 777 | 784 | 775 | 779 | 1,055,000 |
2015/08/07 | 768 | 771 | 757 | 770 | 878,000 |
2015/08/06 | 770 | 780 | 768 | 770 | 1,237,000 |
2015/08/05 | 768 | 772 | 760 | 768 | 956,000 |
2015/08/04 | 741 | 769 | 738 | 761 | 1,704,000 |
2015/08/03 | 749 | 749 | 739 | 741 | 952,000 |
2015/07/31 | 744 | 744 | 730 | 741 | 1,523,000 |
2015/07/30 | 740 | 749 | 732 | 732 | 1,744,000 |
2015/07/29 | 737 | 741 | 732 | 739 | 826,000 |
2015/07/28 | 733 | 746 | 733 | 736 | 984,000 |
2015/07/27 | 744 | 752 | 740 | 743 | 684,000 |
2015/07/24 | 756 | 761 | 750 | 752 | 597,000 |
2015/07/23 | 760 | 762 | 752 | 756 | 506,000 |
2015/07/22 | 758 | 758 | 747 | 756 | 526,000 |
2015/07/21 | 759 | 762 | 753 | 759 | 687,000 |
2015/07/17 | 754 | 755 | 745 | 752 | 607,000 |
2015/07/16 | 755 | 755 | 750 | 754 | 702,000 |
2015/07/15 | 745 | 751 | 742 | 748 | 1,130,000 |
2015/07/14 | 749 | 754 | 737 | 741 | 890,000 |
2015/07/13 | 721 | 736 | 715 | 734 | 831,000 |
2015/07/10 | 718 | 730 | 707 | 712 | 1,112,000 |
2015/07/09 | 713 | 718 | 698 | 710 | 1,505,000 |
2015/07/08 | 730 | 736 | 716 | 718 | 1,201,000 |
2015/07/07 | 721 | 738 | 719 | 731 | 1,346,000 |
2015/07/06 | 716 | 728 | 716 | 724 | 612,000 |
2015/07/03 | 728 | 735 | 727 | 731 | 792,000 |
2015/07/02 | 726 | 733 | 723 | 729 | 739,000 |
2015/07/01 | 724 | 728 | 716 | 720 | 834,000 |
2015/06/30 | 732 | 736 | 722 | 725 | 1,051,000 |
2015/06/29 | 727 | 736 | 724 | 727 | 970,000 |
2015/06/26 | 744 | 745 | 730 | 742 | 948,000 |
2015/06/25 | 761 | 762 | 748 | 749 | 714,000 |
2015/06/24 | 775 | 775 | 760 | 761 | 1,249,000 |
2015/06/23 | 769 | 775 | 762 | 766 | 1,274,000 |
2015/06/22 | 741 | 758 | 741 | 756 | 621,000 |
2015/06/19 | 747 | 755 | 738 | 743 | 1,252,000 |
2015/06/18 | 749 | 755 | 745 | 752 | 884,000 |
2015/06/17 | 765 | 769 | 751 | 752 | 672,000 |
2015/06/16 | 763 | 774 | 760 | 763 | 805,000 |
2015/06/15 | 762 | 770 | 758 | 767 | 673,000 |
2015/06/12 | 782 | 783 | 767 | 770 | 2,174,000 |
2015/06/11 | 767 | 777 | 765 | 777 | 1,000,000 |
2015/06/10 | 761 | 773 | 756 | 767 | 1,588,000 |
2015/06/09 | 750 | 768 | 748 | 761 | 1,234,000 |
2015/06/08 | 766 | 768 | 759 | 761 | 784,000 |
2015/06/05 | 772 | 774 | 762 | 767 | 869,000 |
2015/06/04 | 781 | 781 | 772 | 776 | 1,046,000 |
2015/06/03 | 783 | 796 | 778 | 784 | 1,711,000 |
2015/06/02 | 780 | 784 | 773 | 780 | 1,565,000 |
2015/06/01 | 768 | 779 | 766 | 772 | 1,245,000 |
2015/05/29 | 768 | 784 | 768 | 776 | 1,863,000 |
2015/05/28 | 766 | 773 | 762 | 769 | 1,980,000 |
2015/05/27 | 765 | 766 | 755 | 762 | 1,484,000 |
2015/05/26 | 764 | 770 | 761 | 765 | 1,174,000 |
2015/05/25 | 762 | 766 | 759 | 764 | 1,081,000 |
2015/05/22 | 768 | 768 | 757 | 759 | 1,225,000 |
2015/05/21 | 773 | 776 | 755 | 768 | 2,438,000 |
2015/05/20 | 772 | 775 | 764 | 773 | 1,872,000 |
2015/05/19 | 773 | 777 | 768 | 772 | 1,429,000 |
2015/05/18 | 762 | 770 | 759 | 770 | 1,402,000 |
2015/05/15 | 760 | 765 | 752 | 762 | 1,329,000 |
2015/05/14 | 760 | 764 | 751 | 755 | 1,231,000 |
2015/05/13 | 762 | 767 | 755 | 760 | 970,000 |
2015/05/12 | 759 | 766 | 751 | 766 | 1,160,000 |
2015/05/11 | 748 | 776 | 745 | 759 | 1,723,000 |
2015/05/08 | 730 | 747 | 727 | 741 | 1,460,000 |
2015/05/07 | 711 | 730 | 711 | 730 | 1,305,000 |
2015/05/01 | 706 | 733 | 704 | 714 | 1,586,000 |
2015/04/30 | 702 | 728 | 686 | 727 | 1,627,000 |
2015/04/28 | 699 | 712 | 699 | 703 | 847,000 |
2015/04/27 | 694 | 702 | 694 | 697 | 375,000 |
2015/04/24 | 695 | 701 | 695 | 695 | 363,000 |
2015/04/23 | 700 | 709 | 696 | 697 | 548,000 |
2015/04/22 | 700 | 709 | 697 | 704 | 689,000 |
2015/04/21 | 682 | 701 | 682 | 701 | 784,000 |
2015/04/20 | 682 | 691 | 680 | 681 | 346,000 |
2015/04/17 | 694 | 699 | 691 | 691 | 494,000 |
2015/04/16 | 683 | 700 | 680 | 700 | 707,000 |
2015/04/15 | 692 | 697 | 684 | 686 | 467,000 |
2015/04/14 | 685 | 696 | 684 | 696 | 456,000 |
2015/04/13 | 699 | 699 | 686 | 689 | 346,000 |
2015/04/10 | 699 | 701 | 694 | 699 | 727,000 |
2015/04/09 | 703 | 703 | 693 | 697 | 508,000 |
2015/04/08 | 693 | 700 | 689 | 700 | 680,000 |
2015/04/07 | 697 | 703 | 686 | 689 | 905,000 |
2015/04/06 | 696 | 698 | 691 | 695 | 423,000 |
2015/04/03 | 712 | 712 | 699 | 700 | 672,000 |
2015/04/02 | 698 | 718 | 697 | 712 | 1,007,000 |
2015/04/01 | 694 | 698 | 686 | 691 | 927,000 |
2015/03/31 | 700 | 710 | 692 | 701 | 1,336,000 |
2015/03/30 | 686 | 699 | 686 | 696 | 965,000 |
2015/03/27 | 670 | 687 | 669 | 686 | 1,086,000 |
2015/03/26 | 683 | 683 | 669 | 674 | 549,000 |
2015/03/25 | 679 | 682 | 673 | 682 | 615,000 |
2015/03/24 | 682 | 687 | 675 | 678 | 942,000 |
2015/03/23 | 690 | 691 | 685 | 689 | 416,000 |
2015/03/20 | 690 | 690 | 680 | 687 | 718,000 |
2015/03/19 | 691 | 696 | 682 | 689 | 596,000 |
2015/03/18 | 681 | 695 | 681 | 695 | 586,000 |
2015/03/17 | 684 | 686 | 678 | 683 | 568,000 |
2015/03/16 | 685 | 688 | 678 | 681 | 383,000 |
2015/03/13 | 685 | 690 | 678 | 688 | 1,175,000 |
2015/03/12 | 675 | 685 | 674 | 678 | 786,000 |
2015/03/11 | 664 | 675 | 664 | 671 | 496,000 |
2015/03/10 | 669 | 672 | 662 | 668 | 568,000 |
2015/03/09 | 671 | 673 | 658 | 664 | 829,000 |
2015/03/06 | 671 | 679 | 671 | 679 | 400,000 |
2015/03/05 | 671 | 675 | 668 | 675 | 443,000 |
2015/03/04 | 679 | 679 | 668 | 670 | 541,000 |
2015/03/03 | 687 | 688 | 676 | 679 | 810,000 |
2015/03/02 | 672 | 687 | 672 | 683 | 716,000 |
2015/02/27 | 675 | 677 | 666 | 673 | 961,000 |
2015/02/26 | 680 | 680 | 669 | 678 | 784,000 |
2015/02/25 | 682 | 683 | 675 | 678 | 672,000 |
2015/02/24 | 682 | 684 | 675 | 679 | 931,000 |
2015/02/23 | 695 | 697 | 680 | 685 | 983,000 |
2015/02/20 | 684 | 688 | 677 | 685 | 1,224,000 |
2015/02/19 | 664 | 683 | 664 | 681 | 1,597,000 |
2015/02/18 | 650 | 667 | 649 | 666 | 1,744,000 |
2015/02/17 | 645 | 646 | 638 | 641 | 867,000 |
2015/02/16 | 650 | 651 | 640 | 640 | 1,325,000 |
2015/02/13 | 654 | 654 | 646 | 650 | 1,540,000 |
2015/02/12 | 648 | 657 | 641 | 650 | 2,323,000 |
2015/02/10 | 636 | 642 | 632 | 638 | 1,090,000 |
2015/02/09 | 642 | 643 | 621 | 631 | 1,319,000 |
2015/02/06 | 636 | 642 | 632 | 638 | 954,000 |
2015/02/05 | 644 | 649 | 629 | 629 | 960,000 |
2015/02/04 | 642 | 653 | 636 | 641 | 1,704,000 |
2015/02/03 | 636 | 643 | 630 | 636 | 1,475,000 |
2015/02/02 | 635 | 637 | 626 | 631 | 1,419,000 |
2015/01/30 | 638 | 655 | 632 | 644 | 2,000,000 |
2015/01/29 | 638 | 644 | 612 | 618 | 1,395,000 |
2015/01/28 | 620 | 642 | 618 | 641 | 1,396,000 |
2015/01/27 | 610 | 624 | 610 | 624 | 1,069,000 |
2015/01/26 | 600 | 608 | 599 | 607 | 452,000 |
2015/01/23 | 608 | 608 | 602 | 606 | 727,000 |
2015/01/22 | 603 | 605 | 595 | 601 | 605,000 |
2015/01/21 | 613 | 613 | 601 | 607 | 973,000 |
2015/01/20 | 608 | 617 | 605 | 613 | 899,000 |
2015/01/19 | 593 | 608 | 591 | 608 | 864,000 |
2015/01/16 | 584 | 591 | 577 | 590 | 897,000 |
2015/01/15 | 585 | 598 | 585 | 598 | 1,218,000 |
2015/01/14 | 573 | 583 | 573 | 583 | 692,000 |
2015/01/13 | 574 | 581 | 566 | 580 | 1,142,000 |
2015/01/09 | 580 | 584 | 577 | 580 | 1,029,000 |
2015/01/08 | 569 | 582 | 568 | 576 | 1,222,000 |
2015/01/07 | 560 | 569 | 560 | 565 | 743,000 |
2015/01/06 | 574 | 577 | 565 | 565 | 1,253,000 |
2015/01/05 | 591 | 591 | 583 | 584 | 874,000 |