9532 大阪ガス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,262	2,280.5	2,253.5	2,271.5	1,659,100	2,271.50
2023-06-08	2,227	2,275	2,227	2,254.5	1,706,500	2,254.50
2023-06-07	2,242.5	2,246	2,211	2,214	1,441,700	2,214
2023-06-06	2,232	2,242.5	2,221.5	2,242.5	1,103,800	2,242.50
2023-06-05	2,238	2,239.5	2,224	2,232	1,177,200	2,232
2023-06-02	2,201	2,228	2,200	2,225	1,029,200	2,225
2023-06-01	2,208	2,226	2,195	2,207	1,133,400	2,207
2023-05-31	2,231	2,233	2,196	2,209	2,584,500	2,209
2023-05-30	2,246	2,258	2,230	2,252	612,300	2,252
2023-05-29	2,260	2,263	2,238	2,248	900,600	2,248
2023-05-26	2,287	2,290	2,249	2,258	1,030,100	2,258
2023-05-25	2,292	2,295	2,272	2,285	1,025,400	2,285
2023-05-24	2,301	2,332	2,295	2,302	1,207,500	2,302
2023-05-23	2,285	2,299	2,276	2,294	1,240,400	2,294
2023-05-22	2,250	2,285	2,249	2,285	1,204,100	2,285
2023-05-19	2,250	2,261	2,226	2,235	905,200	2,235
2023-05-18	2,293	2,298	2,240	2,243	1,153,800	2,243
2023-05-17	2,321	2,335	2,288	2,292	1,238,600	2,292
2023-05-16	2,301	2,328	2,292	2,321	1,767,300	2,321
2023-05-15	2,272	2,298	2,251	2,296	1,223,700	2,296
2023-05-12	2,224	2,255	2,212	2,241	1,857,700	2,241
2023-05-11	2,224	2,240	2,201	2,213	1,375,000	2,213
2023-05-10	2,258	2,261	2,234	2,248	1,236,300	2,248
2023-05-09	2,234	2,265	2,234	2,243	1,809,900	2,243
2023-05-08	2,212	2,258	2,210	2,249	1,575,000	2,249
2023-05-02	2,256	2,257	2,224	2,236	1,154,600	2,236
2023-05-01	2,255	2,275	2,242	2,249	1,175,000	2,249
2023-04-28	2,220	2,254	2,217	2,254	1,789,900	2,254
2023-04-27	2,200	2,207	2,187	2,198	1,481,800	2,198
2023-04-26	2,203	2,215	2,163	2,197	2,278,800	2,197
2023-04-25	2,240	2,251	2,188	2,195	2,105,900	2,195
2023-04-24	2,188	2,221	2,186	2,196	1,593,700	2,196
2023-04-21	2,178	2,191	2,156	2,185	2,169,300	2,185
2023-04-20	2,204	2,204	2,162	2,166	1,335,800	2,166
2023-04-19	2,229	2,235	2,194	2,204	1,266,600	2,204
2023-04-18	2,233	2,246	2,230	2,236	984,300	2,236
2023-04-17	2,217	2,231	2,207	2,227	1,009,800	2,227
2023-04-14	2,226	2,226	2,198	2,207	1,304,200	2,207
2023-04-13	2,180	2,202	2,174	2,190	1,151,700	2,190
2023-04-12	2,161	2,183	2,157	2,171	829,100	2,171
2023-04-11	2,145	2,167	2,145	2,151	918,300	2,151
2023-04-10	2,168	2,175	2,142	2,147	922,900	2,147
2023-04-07	2,190	2,194	2,144	2,149	950,100	2,149
2023-04-06	2,173	2,197	2,169	2,193	1,408,500	2,193
2023-04-05	2,215	2,215	2,170	2,171	926,000	2,171
2023-04-04	2,188	2,228	2,184	2,215	1,689,700	2,215
2023-04-03	2,189	2,203	2,174	2,188	978,300	2,188
2023-03-31	2,188	2,202	2,170	2,181	1,296,900	2,181
2023-03-30	2,183	2,193	2,154	2,175	1,276,700	2,175
2023-03-29	2,191	2,203	2,169	2,201	1,503,000	2,201
2023-03-28	2,215	2,215	2,181	2,199	1,015,200	2,199
2023-03-27	2,224	2,230	2,203	2,203	854,600	2,203
2023-03-24	2,204	2,212	2,190	2,202	955,600	2,202
2023-03-23	2,220	2,227	2,197	2,208	1,181,900	2,208
2023-03-22	2,233	2,251	2,221	2,231	1,802,300	2,231
2023-03-20	2,226	2,255	2,204	2,223	1,324,600	2,223
2023-03-17	2,229	2,274	2,219	2,224	1,832,500	2,224
2023-03-16	2,192	2,239	2,187	2,218	1,762,900	2,218
2023-03-15	2,206	2,221	2,189	2,197	1,226,000	2,197
2023-03-14	2,217	2,226	2,168	2,201	1,455,100	2,201
2023-03-13	2,229	2,253	2,218	2,234	1,566,100	2,234
2023-03-10	2,226	2,257	2,225	2,233	1,668,900	2,233
2023-03-09	2,228	2,248	2,218	2,248	996,600	2,248
2023-03-08	2,224	2,240	2,220	2,221	1,002,000	2,221
2023-03-07	2,204	2,229	2,201	2,222	937,600	2,222
2023-03-06	2,206	2,218	2,192	2,200	815,300	2,200
2023-03-03	2,180	2,209	2,175	2,201	861,300	2,201
2023-03-02	2,218	2,219	2,173	2,178	732,400	2,178
2023-03-01	2,204	2,217	2,176	2,202	938,000	2,202
2023-02-28	2,208	2,225	2,200	2,213	1,402,400	2,213
2023-02-27	2,210	2,213	2,191	2,210	738,400	2,210
2023-02-24	2,199	2,208	2,178	2,193	1,282,000	2,193
2023-02-22	2,175	2,199	2,134	2,193	2,706,400	2,193
2023-02-21	2,145	2,154	2,138	2,153	809,900	2,153
2023-02-20	2,151	2,165	2,147	2,147	705,400	2,147
2023-02-17	2,155	2,159	2,134	2,143	1,160,700	2,143
2023-02-16	2,183	2,191	2,149	2,169	869,700	2,169
2023-02-15	2,185	2,199	2,172	2,193	806,900	2,193
2023-02-14	2,201	2,226	2,200	2,210	1,085,100	2,210
2023-02-13	2,180	2,190	2,168	2,169	679,400	2,169
2023-02-10	2,158	2,162	2,141	2,158	782,800	2,158
2023-02-09	2,166	2,175	2,132	2,153	872,700	2,153
2023-02-08	2,180	2,210	2,167	2,181	1,680,800	2,181
2023-02-07	2,175	2,199	2,120	2,147	2,154,600	2,147
2023-02-06	2,091	2,102	2,063	2,075	1,164,500	2,075
2023-02-03	2,092	2,095	2,056	2,070	982,600	2,070
2023-02-02	2,080	2,132	2,079	2,101	1,343,200	2,101
2023-02-01	2,100	2,122	2,080	2,095	1,123,100	2,095
2023-01-31	2,057	2,128	2,053	2,095	2,418,400	2,095
2023-01-30	2,050	2,061	2,041	2,048	776,200	2,048
2023-01-27	2,040	2,057	2,028	2,048	734,200	2,048
2023-01-26	2,050	2,063	2,034	2,036	688,700	2,036
2023-01-25	2,027	2,047	2,026	2,042	619,300	2,042
2023-01-24	2,031	2,038	2,019	2,027	955,600	2,027
2023-01-23	2,036	2,038	2,019	2,026	712,300	2,026
2023-01-20	2,038	2,043	2,029	2,034	583,400	2,034
2023-01-19	2,036	2,045	2,026	2,029	669,600	2,029
2023-01-18	2,022	2,065	2,018	2,036	943,600	2,036
2023-01-17	2,019	2,024	2,008	2,013	641,600	2,013
2023-01-16	2,020	2,027	2,008	2,020	595,100	2,020
2023-01-13	2,014	2,048	2,011	2,030	898,400	2,030
2023-01-12	2,011	2,029	1,996	2,026	869,900	2,026
2023-01-11	2,028	2,045	2,017	2,023	869,500	2,023
2023-01-10	2,027	2,037	2,018	2,020	1,038,300	2,020
2023-01-06	2,047	2,047	2,012	2,034	952,400	2,034
2023-01-05	2,054	2,073	2,041	2,052	871,400	2,052
2023-01-04	2,127	2,138	2,032	2,035	1,496,100	2,035

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