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
2023-06-092,2622,280.52,253.52,271.51,659,1002,271.50
2023-06-082,2272,2752,2272,254.51,706,5002,254.50
2023-06-072,242.52,2462,2112,2141,441,7002,214
2023-06-062,2322,242.52,221.52,242.51,103,8002,242.50
2023-06-052,2382,239.52,2242,2321,177,2002,232
2023-06-022,2012,2282,2002,2251,029,2002,225
2023-06-012,2082,2262,1952,2071,133,4002,207
2023-05-312,2312,2332,1962,2092,584,5002,209
2023-05-302,2462,2582,2302,252612,3002,252
2023-05-292,2602,2632,2382,248900,6002,248
2023-05-262,2872,2902,2492,2581,030,1002,258
2023-05-252,2922,2952,2722,2851,025,4002,285
2023-05-242,3012,3322,2952,3021,207,5002,302
2023-05-232,2852,2992,2762,2941,240,4002,294
2023-05-222,2502,2852,2492,2851,204,1002,285
2023-05-192,2502,2612,2262,235905,2002,235
2023-05-182,2932,2982,2402,2431,153,8002,243
2023-05-172,3212,3352,2882,2921,238,6002,292
2023-05-162,3012,3282,2922,3211,767,3002,321
2023-05-152,2722,2982,2512,2961,223,7002,296
2023-05-122,2242,2552,2122,2411,857,7002,241
2023-05-112,2242,2402,2012,2131,375,0002,213
2023-05-102,2582,2612,2342,2481,236,3002,248
2023-05-092,2342,2652,2342,2431,809,9002,243
2023-05-082,2122,2582,2102,2491,575,0002,249
2023-05-022,2562,2572,2242,2361,154,6002,236
2023-05-012,2552,2752,2422,2491,175,0002,249
2023-04-282,2202,2542,2172,2541,789,9002,254
2023-04-272,2002,2072,1872,1981,481,8002,198
2023-04-262,2032,2152,1632,1972,278,8002,197
2023-04-252,2402,2512,1882,1952,105,9002,195
2023-04-242,1882,2212,1862,1961,593,7002,196
2023-04-212,1782,1912,1562,1852,169,3002,185
2023-04-202,2042,2042,1622,1661,335,8002,166
2023-04-192,2292,2352,1942,2041,266,6002,204
2023-04-182,2332,2462,2302,236984,3002,236
2023-04-172,2172,2312,2072,2271,009,8002,227
2023-04-142,2262,2262,1982,2071,304,2002,207
2023-04-132,1802,2022,1742,1901,151,7002,190
2023-04-122,1612,1832,1572,171829,1002,171
2023-04-112,1452,1672,1452,151918,3002,151
2023-04-102,1682,1752,1422,147922,9002,147
2023-04-072,1902,1942,1442,149950,1002,149
2023-04-062,1732,1972,1692,1931,408,5002,193
2023-04-052,2152,2152,1702,171926,0002,171
2023-04-042,1882,2282,1842,2151,689,7002,215
2023-04-032,1892,2032,1742,188978,3002,188
2023-03-312,1882,2022,1702,1811,296,9002,181
2023-03-302,1832,1932,1542,1751,276,7002,175
2023-03-292,1912,2032,1692,2011,503,0002,201
2023-03-282,2152,2152,1812,1991,015,2002,199
2023-03-272,2242,2302,2032,203854,6002,203
2023-03-242,2042,2122,1902,202955,6002,202
2023-03-232,2202,2272,1972,2081,181,9002,208
2023-03-222,2332,2512,2212,2311,802,3002,231
2023-03-202,2262,2552,2042,2231,324,6002,223
2023-03-172,2292,2742,2192,2241,832,5002,224
2023-03-162,1922,2392,1872,2181,762,9002,218
2023-03-152,2062,2212,1892,1971,226,0002,197
2023-03-142,2172,2262,1682,2011,455,1002,201
2023-03-132,2292,2532,2182,2341,566,1002,234
2023-03-102,2262,2572,2252,2331,668,9002,233
2023-03-092,2282,2482,2182,248996,6002,248
2023-03-082,2242,2402,2202,2211,002,0002,221
2023-03-072,2042,2292,2012,222937,6002,222
2023-03-062,2062,2182,1922,200815,3002,200
2023-03-032,1802,2092,1752,201861,3002,201
2023-03-022,2182,2192,1732,178732,4002,178
2023-03-012,2042,2172,1762,202938,0002,202
2023-02-282,2082,2252,2002,2131,402,4002,213
2023-02-272,2102,2132,1912,210738,4002,210
2023-02-242,1992,2082,1782,1931,282,0002,193
2023-02-222,1752,1992,1342,1932,706,4002,193
2023-02-212,1452,1542,1382,153809,9002,153
2023-02-202,1512,1652,1472,147705,4002,147
2023-02-172,1552,1592,1342,1431,160,7002,143
2023-02-162,1832,1912,1492,169869,7002,169
2023-02-152,1852,1992,1722,193806,9002,193
2023-02-142,2012,2262,2002,2101,085,1002,210
2023-02-132,1802,1902,1682,169679,4002,169
2023-02-102,1582,1622,1412,158782,8002,158
2023-02-092,1662,1752,1322,153872,7002,153
2023-02-082,1802,2102,1672,1811,680,8002,181
2023-02-072,1752,1992,1202,1472,154,6002,147
2023-02-062,0912,1022,0632,0751,164,5002,075
2023-02-032,0922,0952,0562,070982,6002,070
2023-02-022,0802,1322,0792,1011,343,2002,101
2023-02-012,1002,1222,0802,0951,123,1002,095
2023-01-312,0572,1282,0532,0952,418,4002,095
2023-01-302,0502,0612,0412,048776,2002,048
2023-01-272,0402,0572,0282,048734,2002,048
2023-01-262,0502,0632,0342,036688,7002,036
2023-01-252,0272,0472,0262,042619,3002,042
2023-01-242,0312,0382,0192,027955,6002,027
2023-01-232,0362,0382,0192,026712,3002,026
2023-01-202,0382,0432,0292,034583,4002,034
2023-01-192,0362,0452,0262,029669,6002,029
2023-01-182,0222,0652,0182,036943,6002,036
2023-01-172,0192,0242,0082,013641,6002,013
2023-01-162,0202,0272,0082,020595,1002,020
2023-01-132,0142,0482,0112,030898,4002,030
2023-01-122,0112,0291,9962,026869,9002,026
2023-01-112,0282,0452,0172,023869,5002,023
2023-01-102,0272,0372,0182,0201,038,3002,020
2023-01-062,0472,0472,0122,034952,4002,034
2023-01-052,0542,0732,0412,052871,4002,052
2023-01-042,1272,1382,0322,0351,496,1002,035

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