9533 東邦ガス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 500 | 510 | 500 | 510 | 121,000 | 2,550 |
| 1991-12-27 | 507 | 509 | 500 | 506 | 44,000 | 2,530 |
| 1991-12-26 | 505 | 510 | 502 | 508 | 162,000 | 2,540 |
| 1991-12-25 | 488 | 502 | 488 | 502 | 82,000 | 2,510 |
| 1991-12-24 | 493 | 500 | 492 | 493 | 88,000 | 2,465 |
| 1991-12-20 | 500 | 500 | 490 | 490 | 97,000 | 2,450 |
| 1991-12-19 | 500 | 502 | 492 | 492 | 117,000 | 2,460 |
| 1991-12-18 | 500 | 504 | 495 | 498 | 51,000 | 2,490 |
| 1991-12-17 | 500 | 505 | 496 | 500 | 79,000 | 2,500 |
| 1991-12-16 | 495 | 505 | 495 | 500 | 100,000 | 2,500 |
| 1991-12-13 | 490 | 505 | 485 | 505 | 381,000 | 2,525 |
| 1991-12-12 | 475 | 500 | 474 | 495 | 74,000 | 2,475 |
| 1991-12-11 | 500 | 500 | 473 | 474 | 199,000 | 2,370 |
| 1991-12-10 | 499 | 500 | 491 | 500 | 177,000 | 2,500 |
| 1991-12-09 | 485 | 490 | 485 | 486 | 2,063,000 | 2,430 |
| 1991-12-06 | 480 | 485 | 465 | 485 | 80,000 | 2,425 |
| 1991-12-05 | 484 | 484 | 469 | 475 | 37,000 | 2,375 |
| 1991-12-04 | 485 | 485 | 475 | 480 | 42,000 | 2,400 |
| 1991-12-03 | 468 | 480 | 465 | 480 | 61,000 | 2,400 |
| 1991-12-02 | 480 | 480 | 470 | 470 | 111,000 | 2,350 |
| 1991-11-29 | 485 | 489 | 480 | 484 | 54,000 | 2,420 |
| 1991-11-28 | 484 | 490 | 481 | 482 | 72,000 | 2,410 |
| 1991-11-27 | 485 | 495 | 485 | 494 | 116,000 | 2,470 |
| 1991-11-26 | 480 | 490 | 480 | 485 | 39,000 | 2,425 |
| 1991-11-25 | 495 | 495 | 482 | 485 | 67,000 | 2,425 |
| 1991-11-22 | 492 | 492 | 485 | 491 | 310,000 | 2,455 |
| 1991-11-21 | 491 | 491 | 481 | 484 | 45,000 | 2,420 |
| 1991-11-20 | 487 | 490 | 481 | 481 | 319,000 | 2,405 |
| 1991-11-19 | 495 | 500 | 487 | 487 | 250,000 | 2,435 |
| 1991-11-18 | 495 | 495 | 487 | 490 | 218,000 | 2,450 |
| 1991-11-15 | 487 | 499 | 487 | 499 | 304,000 | 2,495 |
| 1991-11-14 | 494 | 495 | 490 | 490 | 147,000 | 2,450 |
| 1991-11-13 | 495 | 495 | 490 | 490 | 82,000 | 2,450 |
| 1991-11-12 | 490 | 494 | 488 | 490 | 79,000 | 2,450 |
| 1991-11-11 | 485 | 490 | 481 | 487 | 3,083,000 | 2,435 |
| 1991-11-08 | 499 | 499 | 486 | 490 | 65,000 | 2,450 |
| 1991-11-07 | 495 | 495 | 485 | 485 | 68,000 | 2,425 |
| 1991-11-06 | 500 | 500 | 485 | 485 | 199,000 | 2,425 |
| 1991-11-05 | 500 | 505 | 496 | 500 | 188,000 | 2,500 |
| 1991-11-01 | 485 | 498 | 484 | 496 | 133,000 | 2,480 |
| 1991-10-31 | 493 | 495 | 482 | 484 | 195,000 | 2,420 |
| 1991-10-30 | 500 | 500 | 492 | 492 | 268,000 | 2,460 |
| 1991-10-29 | 499 | 500 | 488 | 491 | 246,000 | 2,455 |
| 1991-10-28 | 494 | 494 | 484 | 484 | 114,000 | 2,420 |
| 1991-10-25 | 496 | 496 | 486 | 486 | 100,000 | 2,430 |
| 1991-10-24 | 485 | 500 | 475 | 477 | 385,000 | 2,385 |
| 1991-10-23 | 478 | 485 | 475 | 485 | 269,000 | 2,425 |
| 1991-10-22 | 475 | 482 | 475 | 482 | 205,000 | 2,410 |
| 1991-10-21 | 471 | 485 | 471 | 475 | 585,000 | 2,375 |
| 1991-10-18 | 472 | 490 | 465 | 465 | 1,049,000 | 2,325 |
| 1991-10-17 | 466 | 472 | 461 | 467 | 253,000 | 2,335 |
| 1991-10-16 | 470 | 480 | 460 | 461 | 395,000 | 2,305 |
| 1991-10-15 | 480 | 480 | 467 | 470 | 461,000 | 2,350 |
| 1991-10-14 | 485 | 485 | 475 | 477 | 286,000 | 2,385 |
| 1991-10-11 | 498 | 498 | 490 | 490 | 138,000 | 2,450 |
| 1991-10-09 | 499 | 500 | 499 | 499 | 124,000 | 2,495 |
| 1991-10-08 | 515 | 515 | 500 | 500 | 141,000 | 2,500 |
| 1991-10-07 | 515 | 515 | 507 | 509 | 79,000 | 2,545 |
| 1991-10-04 | 520 | 520 | 505 | 505 | 145,000 | 2,525 |
| 1991-10-03 | 495 | 510 | 495 | 510 | 101,000 | 2,550 |
| 1991-10-02 | 495 | 515 | 495 | 500 | 198,000 | 2,500 |
| 1991-10-01 | 494 | 510 | 494 | 510 | 285,000 | 2,550 |
| 1991-09-30 | 485 | 504 | 485 | 494 | 54,000 | 2,470 |
| 1991-09-27 | 500 | 509 | 490 | 490 | 112,000 | 2,450 |
| 1991-09-26 | 502 | 504 | 500 | 504 | 52,000 | 2,520 |
| 1991-09-25 | 500 | 505 | 500 | 500 | 42,000 | 2,500 |
| 1991-09-24 | 500 | 511 | 495 | 509 | 172,000 | 2,545 |
| 1991-09-20 | 508 | 530 | 508 | 510 | 137,000 | 2,550 |
| 1991-09-19 | 510 | 520 | 507 | 508 | 99,000 | 2,540 |
| 1991-09-18 | 528 | 528 | 513 | 520 | 67,000 | 2,600 |
| 1991-09-17 | 541 | 541 | 525 | 530 | 499,000 | 2,650 |
| 1991-09-13 | 504 | 531 | 503 | 531 | 929,000 | 2,655 |
| 1991-09-12 | 499 | 505 | 498 | 499 | 117,000 | 2,495 |
| 1991-09-11 | 496 | 500 | 496 | 498 | 951,000 | 2,490 |
| 1991-09-10 | 501 | 501 | 495 | 500 | 115,000 | 2,500 |
| 1991-09-09 | 505 | 510 | 501 | 501 | 90,000 | 2,505 |
| 1991-09-06 | 505 | 510 | 501 | 501 | 239,000 | 2,505 |
| 1991-09-05 | 495 | 504 | 495 | 503 | 75,000 | 2,515 |
| 1991-09-04 | 502 | 502 | 495 | 495 | 47,000 | 2,475 |
| 1991-09-03 | 500 | 503 | 498 | 503 | 78,000 | 2,515 |
| 1991-09-02 | 492 | 498 | 492 | 498 | 38,000 | 2,490 |
| 1991-08-30 | 493 | 493 | 485 | 487 | 56,000 | 2,435 |
| 1991-08-29 | 475 | 490 | 475 | 488 | 52,000 | 2,440 |
| 1991-08-28 | 481 | 482 | 475 | 475 | 134,000 | 2,375 |
| 1991-08-27 | 487 | 495 | 485 | 485 | 87,000 | 2,425 |
| 1991-08-26 | 487 | 488 | 486 | 486 | 86,000 | 2,430 |
| 1991-08-23 | 495 | 495 | 485 | 485 | 178,000 | 2,425 |
| 1991-08-22 | 510 | 510 | 495 | 495 | 316,000 | 2,475 |
| 1991-08-21 | 485 | 496 | 484 | 495 | 227,000 | 2,475 |
| 1991-08-20 | 480 | 490 | 479 | 485 | 399,000 | 2,425 |
| 1991-08-19 | 501 | 505 | 485 | 485 | 368,000 | 2,425 |
| 1991-08-16 | 509 | 510 | 505 | 505 | 287,000 | 2,525 |
| 1991-08-15 | 508 | 510 | 492 | 510 | 260,000 | 2,550 |
| 1991-08-14 | 500 | 510 | 496 | 508 | 212,000 | 2,540 |
| 1991-08-13 | 498 | 500 | 492 | 500 | 166,000 | 2,500 |
| 1991-08-12 | 500 | 500 | 498 | 500 | 169,000 | 2,500 |
| 1991-08-09 | 499 | 505 | 498 | 500 | 113,000 | 2,500 |
| 1991-08-08 | 500 | 510 | 496 | 509 | 142,000 | 2,545 |
| 1991-08-07 | 500 | 502 | 495 | 495 | 43,000 | 2,475 |
| 1991-08-06 | 506 | 508 | 495 | 495 | 81,000 | 2,475 |
| 1991-08-05 | 505 | 509 | 500 | 507 | 87,000 | 2,535 |
| 1991-08-02 | 502 | 510 | 500 | 505 | 105,000 | 2,525 |
| 1991-08-01 | 512 | 514 | 512 | 512 | 275,000 | 2,560 |
| 1991-07-31 | 510 | 515 | 510 | 512 | 271,000 | 2,560 |
| 1991-07-30 | 502 | 510 | 500 | 500 | 258,000 | 2,500 |
| 1991-07-29 | 490 | 500 | 490 | 490 | 247,000 | 2,450 |
| 1991-07-26 | 484 | 489 | 481 | 485 | 172,000 | 2,425 |
| 1991-07-25 | 489 | 490 | 476 | 485 | 306,000 | 2,425 |
| 1991-07-24 | 485 | 492 | 480 | 485 | 210,000 | 2,425 |
| 1991-07-23 | 475 | 490 | 472 | 481 | 289,000 | 2,405 |
| 1991-07-22 | 467 | 485 | 467 | 480 | 279,000 | 2,400 |
| 1991-07-19 | 452 | 460 | 452 | 452 | 50,000 | 2,260 |
| 1991-07-18 | 460 | 465 | 447 | 447 | 100,000 | 2,235 |
| 1991-07-17 | 480 | 489 | 459 | 459 | 171,000 | 2,295 |
| 1991-07-16 | 483 | 490 | 480 | 490 | 304,000 | 2,450 |
| 1991-07-15 | 453 | 478 | 451 | 473 | 99,000 | 2,365 |
| 1991-07-12 | 468 | 468 | 453 | 458 | 11,000 | 2,290 |
| 1991-07-11 | 463 | 470 | 463 | 463 | 30,000 | 2,315 |
| 1991-07-10 | 440 | 463 | 440 | 463 | 89,000 | 2,315 |
| 1991-07-09 | 415 | 440 | 415 | 435 | 196,000 | 2,175 |
| 1991-07-08 | 445 | 445 | 420 | 420 | 135,000 | 2,100 |
| 1991-07-05 | 450 | 450 | 445 | 445 | 87,000 | 2,225 |
| 1991-07-04 | 445 | 450 | 443 | 450 | 55,000 | 2,250 |
| 1991-07-03 | 460 | 460 | 450 | 450 | 115,000 | 2,250 |
| 1991-07-02 | 455 | 474 | 455 | 470 | 72,000 | 2,350 |
| 1991-07-01 | 451 | 463 | 445 | 448 | 254,000 | 2,240 |
| 1991-06-28 | 440 | 455 | 440 | 441 | 142,000 | 2,205 |
| 1991-06-27 | 455 | 456 | 440 | 440 | 86,000 | 2,200 |
| 1991-06-26 | 464 | 470 | 460 | 460 | 88,000 | 2,300 |
| 1991-06-25 | 454 | 464 | 452 | 463 | 183,000 | 2,315 |
| 1991-06-24 | 480 | 480 | 470 | 470 | 96,000 | 2,350 |
| 1991-06-21 | 475 | 480 | 470 | 470 | 109,000 | 2,350 |
| 1991-06-20 | 475 | 475 | 466 | 470 | 98,000 | 2,350 |
| 1991-06-19 | 479 | 479 | 475 | 475 | 49,000 | 2,375 |
| 1991-06-18 | 481 | 481 | 475 | 479 | 39,000 | 2,395 |
| 1991-06-17 | 493 | 494 | 480 | 480 | 63,000 | 2,400 |
| 1991-06-14 | 476 | 494 | 476 | 494 | 494,000 | 2,470 |
| 1991-06-13 | 498 | 500 | 491 | 491 | 131,000 | 2,455 |
| 1991-06-12 | 510 | 510 | 500 | 500 | 77,000 | 2,500 |
| 1991-06-11 | 495 | 500 | 495 | 495 | 48,000 | 2,475 |
| 1991-06-10 | 500 | 503 | 500 | 500 | 57,000 | 2,500 |
| 1991-06-07 | 500 | 505 | 500 | 500 | 47,000 | 2,500 |
| 1991-06-06 | 503 | 503 | 499 | 500 | 39,000 | 2,500 |
| 1991-06-05 | 510 | 510 | 503 | 503 | 69,000 | 2,515 |
| 1991-06-04 | 503 | 504 | 503 | 503 | 73,000 | 2,515 |
| 1991-06-03 | 516 | 516 | 503 | 503 | 63,000 | 2,515 |
| 1991-05-31 | 515 | 518 | 505 | 506 | 88,000 | 2,530 |
| 1991-05-30 | 510 | 510 | 503 | 510 | 81,000 | 2,550 |
| 1991-05-29 | 505 | 510 | 503 | 505 | 64,000 | 2,525 |
| 1991-05-28 | 504 | 505 | 503 | 503 | 98,000 | 2,515 |
| 1991-05-27 | 505 | 510 | 502 | 509 | 36,000 | 2,545 |
| 1991-05-24 | 509 | 509 | 501 | 501 | 83,000 | 2,505 |
| 1991-05-23 | 504 | 505 | 502 | 505 | 43,000 | 2,525 |
| 1991-05-22 | 502 | 510 | 502 | 503 | 87,000 | 2,515 |
| 1991-05-21 | 501 | 510 | 501 | 501 | 110,000 | 2,505 |
| 1991-05-20 | 500 | 502 | 500 | 501 | 92,000 | 2,505 |
| 1991-05-17 | 501 | 510 | 500 | 510 | 107,000 | 2,550 |
| 1991-05-16 | 511 | 511 | 500 | 500 | 130,000 | 2,500 |
| 1991-05-15 | 505 | 511 | 499 | 511 | 55,000 | 2,555 |
| 1991-05-14 | 504 | 504 | 500 | 501 | 26,000 | 2,505 |
| 1991-05-13 | 507 | 507 | 499 | 499 | 46,000 | 2,495 |
| 1991-05-10 | 505 | 507 | 505 | 507 | 157,000 | 2,535 |
| 1991-05-09 | 501 | 510 | 501 | 506 | 53,000 | 2,530 |
| 1991-05-08 | 510 | 519 | 510 | 512 | 201,000 | 2,560 |
| 1991-05-07 | 524 | 524 | 505 | 505 | 66,000 | 2,525 |
| 1991-05-02 | 520 | 525 | 514 | 520 | 325,000 | 2,600 |
| 1991-05-01 | 505 | 520 | 495 | 514 | 191,000 | 2,570 |
| 1991-04-30 | 500 | 500 | 495 | 500 | 244,000 | 2,500 |
| 1991-04-26 | 494 | 503 | 491 | 503 | 250,000 | 2,515 |
| 1991-04-25 | 514 | 514 | 498 | 499 | 164,000 | 2,495 |
| 1991-04-24 | 515 | 515 | 500 | 506 | 131,000 | 2,530 |
| 1991-04-23 | 500 | 509 | 496 | 509 | 109,000 | 2,545 |
| 1991-04-22 | 514 | 514 | 500 | 505 | 114,000 | 2,525 |
| 1991-04-19 | 510 | 510 | 508 | 510 | 173,000 | 2,550 |
| 1991-04-18 | 526 | 526 | 507 | 507 | 163,000 | 2,535 |
| 1991-04-17 | 525 | 526 | 520 | 525 | 215,000 | 2,625 |
| 1991-04-16 | 508 | 525 | 506 | 525 | 223,000 | 2,625 |
| 1991-04-15 | 524 | 526 | 518 | 518 | 375,000 | 2,590 |
| 1991-04-12 | 518 | 522 | 513 | 514 | 348,000 | 2,570 |
| 1991-04-11 | 510 | 515 | 509 | 510 | 418,000 | 2,550 |
| 1991-04-10 | 492 | 509 | 490 | 509 | 154,000 | 2,545 |
| 1991-04-09 | 508 | 508 | 494 | 494 | 106,000 | 2,470 |
| 1991-04-08 | 500 | 506 | 492 | 492 | 60,000 | 2,460 |
| 1991-04-05 | 505 | 506 | 492 | 500 | 15,000 | 2,500 |
| 1991-04-04 | 496 | 501 | 491 | 501 | 168,000 | 2,505 |
| 1991-04-03 | 501 | 505 | 493 | 495 | 183,000 | 2,475 |
| 1991-04-02 | 500 | 500 | 491 | 491 | 77,000 | 2,455 |
| 1991-04-01 | 506 | 506 | 495 | 495 | 53,000 | 2,475 |
| 1991-03-29 | 508 | 508 | 491 | 506 | 63,000 | 2,530 |
| 1991-03-28 | 508 | 510 | 490 | 508 | 141,000 | 2,540 |
| 1991-03-27 | 495 | 510 | 491 | 510 | 51,000 | 2,550 |
| 1991-03-26 | 512 | 512 | 491 | 491 | 54,000 | 2,455 |
| 1991-03-25 | 500 | 512 | 492 | 510 | 126,000 | 2,550 |
| 1991-03-22 | 490 | 500 | 490 | 500 | 126,000 | 2,500 |
| 1991-03-20 | 510 | 510 | 492 | 500 | 164,000 | 2,500 |
| 1991-03-19 | 507 | 518 | 505 | 515 | 113,000 | 2,575 |
| 1991-03-18 | 510 | 520 | 510 | 517 | 258,000 | 2,585 |
| 1991-03-15 | 502 | 521 | 502 | 520 | 356,000 | 2,600 |
| 1991-03-14 | 493 | 502 | 493 | 502 | 89,000 | 2,510 |
| 1991-03-13 | 500 | 504 | 485 | 498 | 227,000 | 2,490 |
| 1991-03-12 | 485 | 499 | 485 | 485 | 140,000 | 2,425 |
| 1991-03-11 | 494 | 494 | 485 | 485 | 180,000 | 2,425 |
| 1991-03-08 | 480 | 490 | 471 | 490 | 492,000 | 2,450 |
| 1991-03-07 | 486 | 490 | 485 | 485 | 130,000 | 2,425 |
| 1991-03-06 | 497 | 510 | 487 | 490 | 163,000 | 2,450 |
| 1991-03-05 | 495 | 505 | 491 | 497 | 157,000 | 2,485 |
| 1991-03-04 | 500 | 500 | 486 | 495 | 127,000 | 2,475 |
| 1991-03-01 | 500 | 507 | 500 | 501 | 166,000 | 2,505 |
| 1991-02-28 | 510 | 520 | 508 | 508 | 378,000 | 2,540 |
| 1991-02-27 | 507 | 516 | 507 | 510 | 67,000 | 2,550 |
| 1991-02-26 | 529 | 535 | 511 | 517 | 313,000 | 2,585 |
| 1991-02-25 | 505 | 529 | 499 | 529 | 429,000 | 2,645 |
| 1991-02-22 | 513 | 540 | 513 | 515 | 588,000 | 2,575 |
| 1991-02-21 | 490 | 529 | 490 | 520 | 521,000 | 2,600 |
| 1991-02-20 | 505 | 516 | 492 | 495 | 204,000 | 2,475 |
| 1991-02-19 | 515 | 520 | 501 | 505 | 359,000 | 2,525 |
| 1991-02-18 | 520 | 530 | 510 | 510 | 266,000 | 2,550 |
| 1991-02-15 | 500 | 510 | 495 | 510 | 305,000 | 2,550 |
| 1991-02-14 | 510 | 520 | 495 | 520 | 676,000 | 2,600 |
| 1991-02-13 | 504 | 505 | 488 | 499 | 294,000 | 2,495 |
| 1991-02-12 | 500 | 519 | 500 | 516 | 1,481,000 | 2,580 |
| 1991-02-08 | 450 | 454 | 439 | 439 | 163,000 | 2,195 |
| 1991-02-07 | 447 | 450 | 444 | 450 | 79,000 | 2,250 |
| 1991-02-06 | 430 | 449 | 430 | 432 | 120,000 | 2,160 |
| 1991-02-05 | 411 | 425 | 411 | 425 | 159,000 | 2,125 |
| 1991-02-04 | 411 | 414 | 406 | 411 | 53,000 | 2,055 |
| 1991-02-01 | 410 | 417 | 405 | 410 | 3,117,000 | 2,050 |
| 1991-01-31 | 403 | 420 | 403 | 415 | 4,328,000 | 2,075 |
| 1991-01-30 | 402 | 410 | 402 | 402 | 69,000 | 2,010 |
| 1991-01-29 | 411 | 416 | 402 | 407 | 218,000 | 2,035 |
| 1991-01-28 | 415 | 420 | 412 | 412 | 53,000 | 2,060 |
| 1991-01-25 | 420 | 420 | 415 | 420 | 102,000 | 2,100 |
| 1991-01-24 | 415 | 422 | 415 | 420 | 203,000 | 2,100 |
| 1991-01-23 | 439 | 440 | 413 | 413 | 10,121,000 | 2,065 |
| 1991-01-22 | 449 | 450 | 436 | 444 | 60,000 | 2,220 |
| 1991-01-21 | 442 | 454 | 440 | 454 | 102,000 | 2,270 |
| 1991-01-18 | 463 | 463 | 448 | 456 | 177,000 | 2,280 |
| 1991-01-17 | 438 | 462 | 438 | 458 | 203,000 | 2,290 |
| 1991-01-16 | 440 | 448 | 440 | 448 | 265,000 | 2,240 |
| 1991-01-14 | 435 | 445 | 435 | 445 | 74,000 | 2,225 |
| 1991-01-11 | 426 | 446 | 425 | 440 | 154,000 | 2,200 |
| 1991-01-10 | 426 | 435 | 425 | 430 | 197,000 | 2,150 |
| 1991-01-09 | 426 | 440 | 426 | 430 | 181,000 | 2,150 |
| 1991-01-08 | 440 | 440 | 430 | 430 | 123,000 | 2,150 |
| 1991-01-07 | 450 | 460 | 440 | 440 | 135,000 | 2,200 |
| 1991-01-04 | 445 | 454 | 445 | 454 | 43,000 | 2,270 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株
