9533 東邦ガス(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	405	406	397	400	29,000	2,000
1993-12-29	400	409	396	409	102,000	2,045
1993-12-28	392	405	390	405	107,000	2,025
1993-12-27	405	405	387	387	127,000	1,935
1993-12-24	401	405	401	405	80,000	2,025
1993-12-22	401	405	400	405	119,000	2,025
1993-12-21	399	404	396	404	142,000	2,020
1993-12-20	405	408	396	407	192,000	2,035
1993-12-17	400	400	385	390	200,000	1,950
1993-12-16	400	410	397	400	211,000	2,000
1993-12-15	399	400	395	397	71,000	1,985
1993-12-14	399	400	398	399	81,000	1,995
1993-12-13	391	400	391	398	83,000	1,990
1993-12-10	375	400	375	396	231,000	1,980
1993-12-09	369	400	369	400	135,000	2,000
1993-12-08	380	382	360	374	288,000	1,870
1993-12-07	365	382	365	382	65,000	1,910
1993-12-06	393	393	370	370	75,000	1,850
1993-12-03	389	394	389	393	228,000	1,965
1993-12-02	391	410	386	399	145,000	1,995
1993-12-01	381	394	381	389	245,000	1,945
1993-11-30	380	387	376	380	168,000	1,900
1993-11-29	390	393	380	385	91,000	1,925
1993-11-26	421	425	398	400	129,000	2,000
1993-11-25	413	425	413	425	264,000	2,125
1993-11-24	394	425	394	413	174,000	2,065
1993-11-22	415	415	393	393	146,000	1,965
1993-11-19	412	429	411	416	137,000	2,080
1993-11-18	420	421	418	418	221,000	2,090
1993-11-17	413	415	410	412	58,000	2,060
1993-11-16	393	418	393	413	53,000	2,065
1993-11-15	410	411	400	402	118,000	2,010
1993-11-12	410	430	409	430	177,000	2,150
1993-11-11	404	414	404	409	87,000	2,045
1993-11-10	402	405	399	404	98,000	2,020
1993-11-09	414	415	396	400	171,000	2,000
1993-11-08	423	423	418	419	117,000	2,095
1993-11-05	428	430	415	418	206,000	2,090
1993-11-04	428	428	421	428	152,000	2,140
1993-11-02	423	431	423	428	126,000	2,140
1993-11-01	430	439	427	430	102,000	2,150
1993-10-29	431	440	430	430	181,000	2,150
1993-10-28	435	438	430	430	115,000	2,150
1993-10-27	443	448	435	435	104,000	2,175
1993-10-26	450	455	447	448	146,000	2,240
1993-10-25	458	460	451	451	203,000	2,255
1993-10-22	459	465	459	463	94,000	2,315
1993-10-21	455	460	455	460	168,000	2,300
1993-10-20	453	465	453	465	137,000	2,325
1993-10-19	455	461	450	450	198,000	2,250
1993-10-18	460	463	455	455	100,000	2,275
1993-10-15	468	469	465	469	100,000	2,345
1993-10-14	468	469	465	469	193,000	2,345
1993-10-13	466	469	465	469	158,000	2,345
1993-10-12	466	470	463	465	127,000	2,325
1993-10-08	471	471	466	466	132,000	2,330
1993-10-07	472	475	466	466	393,000	2,330
1993-10-06	465	470	463	468	337,000	2,340
1993-10-05	463	464	458	462	189,000	2,310
1993-10-04	460	463	453	463	164,000	2,315
1993-10-01	455	462	450	451	295,000	2,255
1993-09-30	460	460	455	460	34,000	2,300
1993-09-29	445	455	445	455	53,000	2,275
1993-09-28	460	465	457	460	109,000	2,300
1993-09-27	445	446	441	445	34,000	2,225
1993-09-24	457	463	457	462	98,000	2,310
1993-09-22	459	460	457	457	103,000	2,285
1993-09-21	464	467	460	467	415,000	2,335
1993-09-20	466	467	455	464	226,000	2,320
1993-09-17	450	468	438	468	379,000	2,340
1993-09-16	455	455	448	448	50,000	2,240
1993-09-14	469	469	464	464	185,000	2,320
1993-09-13	460	469	458	469	240,000	2,345
1993-09-10	459	459	458	458	209,000	2,290
1993-09-09	447	454	447	454	48,000	2,270
1993-09-08	447	459	444	454	72,000	2,270
1993-09-07	444	450	443	444	43,000	2,220
1993-09-06	459	459	450	454	68,000	2,270
1993-09-03	442	449	439	444	177,000	2,220
1993-09-02	445	445	441	443	171,000	2,215
1993-09-01	449	450	449	450	16,000	2,250
1993-08-31	453	459	445	459	171,000	2,295
1993-08-30	469	469	460	460	104,000	2,300
1993-08-27	461	470	460	469	132,000	2,345
1993-08-26	458	458	450	456	89,000	2,280
1993-08-25	439	455	439	455	93,000	2,275
1993-08-24	436	442	435	439	108,000	2,195
1993-08-23	437	440	435	436	134,000	2,180
1993-08-20	440	445	437	437	183,000	2,185
1993-08-19	443	448	441	441	200,000	2,205
1993-08-18	448	449	440	443	156,000	2,215
1993-08-17	455	464	450	455	332,000	2,275
1993-08-16	464	465	462	465	185,000	2,325
1993-08-13	460	465	456	465	495,000	2,325
1993-08-12	475	477	464	465	811,000	2,325
1993-08-11	470	473	470	473	110,000	2,365
1993-08-10	468	470	465	465	142,000	2,325
1993-08-09	468	470	468	468	67,000	2,340
1993-08-06	458	468	456	468	28,000	2,340
1993-08-05	473	473	460	468	49,000	2,340
1993-08-04	473	474	470	473	84,000	2,365
1993-08-03	470	475	465	465	68,000	2,325
1993-08-02	474	474	467	468	81,000	2,340
1993-07-30	475	477	468	468	150,000	2,340
1993-07-29	469	475	468	468	208,000	2,340
1993-07-28	470	470	466	468	137,000	2,340
1993-07-27	465	466	460	465	100,000	2,325
1993-07-26	460	465	457	465	64,000	2,325
1993-07-23	461	461	450	460	128,000	2,300
1993-07-22	460	464	459	462	107,000	2,310
1993-07-21	450	454	450	454	89,000	2,270
1993-07-20	454	454	450	450	86,000	2,250
1993-07-19	450	455	450	454	110,000	2,270
1993-07-16	465	465	460	465	201,000	2,325
1993-07-15	452	464	452	460	156,000	2,300
1993-07-14	465	465	445	452	248,000	2,260
1993-07-13	459	465	457	465	515,000	2,325
1993-07-12	452	455	452	455	249,000	2,275
1993-07-09	435	449	435	447	133,000	2,235
1993-07-08	431	435	427	435	38,000	2,175
1993-07-07	435	435	430	435	42,000	2,175
1993-07-06	431	440	430	440	41,000	2,200
1993-07-05	440	440	426	426	47,000	2,130
1993-07-02	439	440	431	440	65,000	2,200
1993-07-01	427	440	426	440	35,000	2,200
1993-06-30	429	429	422	426	73,000	2,130
1993-06-29	440	442	429	429	116,000	2,145
1993-06-28	434	454	434	442	76,000	2,210
1993-06-25	440	440	434	434	71,000	2,170
1993-06-24	433	440	429	435	49,000	2,175
1993-06-23	420	428	417	428	41,000	2,140
1993-06-22	411	420	411	420	136,000	2,100
1993-06-21	435	435	416	416	141,000	2,080
1993-06-18	439	441	432	441	147,000	2,205
1993-06-17	436	441	436	441	163,000	2,205
1993-06-16	465	465	447	451	122,000	2,255
1993-06-15	473	473	455	460	190,000	2,300
1993-06-14	470	470	465	469	202,000	2,345
1993-06-11	467	482	463	470	551,000	2,350
1993-06-10	458	464	458	463	219,000	2,315
1993-06-08	458	458	451	458	103,000	2,290
1993-06-07	453	460	453	454	177,000	2,270
1993-06-04	455	460	450	458	293,000	2,290
1993-06-03	448	455	446	454	249,000	2,270
1993-06-02	453	453	446	446	97,000	2,230
1993-06-01	450	451	448	449	98,000	2,245
1993-05-31	452	452	442	444	96,000	2,220
1993-05-28	448	450	440	445	122,000	2,225
1993-05-27	445	448	443	448	115,000	2,240
1993-05-26	443	445	435	443	75,000	2,215
1993-05-25	443	443	440	440	106,000	2,200
1993-05-24	440	445	440	440	107,000	2,200
1993-05-21	440	443	431	440	130,000	2,200
1993-05-20	431	437	431	431	199,000	2,155
1993-05-19	425	432	425	431	90,000	2,155
1993-05-18	433	439	430	433	141,000	2,165
1993-05-17	430	433	427	430	157,000	2,150
1993-05-14	430	430	420	420	204,000	2,100
1993-05-13	429	436	429	430	244,000	2,150
1993-05-12	436	441	424	429	202,000	2,145
1993-05-11	443	446	440	441	184,000	2,205
1993-05-10	436	441	431	431	159,000	2,155
1993-05-07	435	440	430	431	188,000	2,155
1993-05-06	431	438	430	435	336,000	2,175
1993-04-30	433	441	433	440	145,000	2,200
1993-04-28	445	445	440	441	168,000	2,205
1993-04-27	430	438	418	430	128,000	2,150
1993-04-26	435	435	430	430	107,000	2,150
1993-04-23	430	435	430	430	69,000	2,150
1993-04-22	431	434	430	430	96,000	2,150
1993-04-21	435	443	433	435	267,000	2,175
1993-04-20	438	443	433	435	114,000	2,175
1993-04-19	440	445	440	443	78,000	2,215
1993-04-16	453	453	445	445	123,000	2,225
1993-04-15	450	455	441	453	91,000	2,265
1993-04-14	460	460	440	446	181,000	2,230
1993-04-13	444	460	439	460	314,000	2,300
1993-04-12	430	440	424	439	96,000	2,195
1993-04-09	440	440	420	440	347,000	2,200
1993-04-08	446	450	424	440	239,000	2,200
1993-04-07	449	460	449	451	340,000	2,255
1993-04-06	450	459	440	454	300,000	2,270
1993-04-05	454	473	450	465	946,000	2,325
1993-04-02	419	445	415	445	1,164,000	2,225
1993-04-01	400	404	390	404	369,000	2,020
1993-03-31	395	409	385	385	475,000	1,925
1993-03-30	405	414	400	409	508,000	2,045
1993-03-29	378	410	375	409	391,000	2,045
1993-03-26	371	378	371	378	107,000	1,890
1993-03-25	378	383	371	371	120,000	1,855
1993-03-24	375	384	375	383	98,000	1,915
1993-03-23	378	381	375	375	221,000	1,875
1993-03-22	371	379	370	374	154,000	1,870
1993-03-19	380	381	373	373	98,000	1,865
1993-03-18	361	385	359	370	150,000	1,850
1993-03-17	352	359	352	359	78,000	1,795
1993-03-16	353	355	352	352	176,000	1,760
1993-03-15	356	360	355	360	45,000	1,800
1993-03-12	351	363	351	363	401,000	1,815
1993-03-11	371	371	360	371	44,000	1,855
1993-03-10	372	372	366	371	76,000	1,855
1993-03-09	387	387	365	372	107,000	1,860
1993-03-08	359	390	350	388	384,000	1,940
1993-03-05	350	355	350	354	42,000	1,770
1993-03-04	354	355	350	355	156,000	1,775
1993-03-03	352	359	352	354	47,000	1,770
1993-03-02	352	352	351	352	35,000	1,760
1993-03-01	352	352	351	351	24,000	1,755
1993-02-26	354	360	351	351	49,000	1,755
1993-02-25	351	360	351	360	17,000	1,800
1993-02-24	360	360	355	360	64,000	1,800
1993-02-23	359	362	359	359	70,000	1,795
1993-02-22	364	364	351	358	48,000	1,790
1993-02-19	360	364	357	364	57,000	1,820
1993-02-18	355	360	351	360	35,000	1,800
1993-02-17	346	360	346	360	106,000	1,800
1993-02-16	358	365	357	365	160,000	1,825
1993-02-15	353	357	343	357	68,000	1,785
1993-02-12	352	352	350	352	50,000	1,760
1993-02-10	350	352	346	352	33,000	1,760
1993-02-09	362	362	352	355	19,000	1,775
1993-02-08	364	364	351	364	45,000	1,820
1993-02-05	350	365	350	364	134,000	1,820
1993-02-04	355	358	350	350	49,000	1,750
1993-02-03	355	355	353	355	89,000	1,775
1993-02-02	351	355	350	354	91,000	1,770
1993-02-01	354	357	350	350	79,000	1,750
1993-01-29	350	355	350	354	87,000	1,770
1993-01-28	347	353	345	352	172,000	1,760
1993-01-27	348	348	335	345	89,000	1,725
1993-01-26	338	348	338	348	103,000	1,740
1993-01-25	340	343	338	343	110,000	1,715
1993-01-22	341	341	340	340	54,000	1,700
1993-01-21	350	350	340	340	45,000	1,700
1993-01-20	351	351	348	348	76,000	1,740
1993-01-19	345	348	341	348	74,000	1,740
1993-01-18	345	345	342	342	68,000	1,710
1993-01-14	343	349	341	343	87,000	1,715
1993-01-13	344	345	343	343	75,000	1,715
1993-01-12	350	350	343	344	71,000	1,720
1993-01-11	343	343	336	343	107,000	1,715
1993-01-08	340	345	339	345	110,000	1,725
1993-01-07	336	340	336	340	146,000	1,700
1993-01-06	351	351	341	341	178,000	1,705
1993-01-05	360	360	351	351	86,000	1,755
1993-01-04	351	362	351	360	14,000	1,800

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30