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