9532 大阪ガス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	152	160	152	160	7,945,999	725.62
1983-12-27	150	151	149	151	900,000	684.81
1983-12-26	149	150	144	148	329,000	671.20
1983-12-24	150	151	148	149	4,889,000	675.74
1983-12-23	144	149	144	146	1,478,000	662.13
1983-12-22	144	144	140	143	421,000	648.53
1983-12-21	141	145	140	141	1,180,000	639.46
1983-12-20	138	142	137	141	378,000	639.46
1983-12-19	137	138	137	138	119,000	625.85
1983-12-17	137	140	136	139	82,000	630.39
1983-12-16	140	140	138	140	230,000	634.92
1983-12-15	141	142	140	140	216,000	634.92
1983-12-14	142	142	140	142	305,000	643.99
1983-12-13	143	144	140	140	286,000	634.92
1983-12-12	141	146	141	143	664,000	648.53
1983-12-09	139	141	138	140	2,668,000	634.92
1983-12-08	138	140	137	139	412,000	630.39
1983-12-07	138	139	135	137	293,000	621.32
1983-12-06	134	137	134	137	335,000	621.32
1983-12-05	133	134	131	134	57,000	607.71
1983-12-03	133	133	133	133	47,000	603.18
1983-12-02	132	133	130	133	308,000	603.18
1983-12-01	132	134	131	131	114,000	594.10
1983-11-30	134	135	131	131	415,000	594.10
1983-11-29	131	134	131	133	173,000	603.18
1983-11-28	130	134	128	130	422,000	589.57
1983-11-26	132	132	130	130	41,000	589.57
1983-11-25	131	131	130	130	52,000	589.57
1983-11-24	130	132	130	132	199,000	598.64
1983-11-22	130	130	128	128	31,000	580.50
1983-11-21	131	131	128	128	57,000	580.50
1983-11-19	130	130	130	130	58,000	589.57
1983-11-18	135	136	130	130	178,000	589.57
1983-11-17	137	137	130	130	260,000	589.57
1983-11-16	135	137	135	136	70,000	616.78
1983-11-15	137	138	137	137	528,000	621.32
1983-11-14	137	138	136	136	124,000	616.78
1983-11-11	136	138	136	137	264,000	621.32
1983-11-10	136	137	136	136	175,000	616.78
1983-11-09	139	139	137	137	324,000	621.32
1983-11-08	139	140	138	138	1,453,000	625.85
1983-11-07	139	140	137	139	132,000	630.39
1983-11-05	140	140	139	139	307,000	630.39
1983-11-04	141	142	139	139	4,028,000	630.39
1983-11-02	140	142	139	141	2,169,000	639.46
1983-11-01	138	139	137	138	1,253,000	625.85
1983-10-31	135	138	135	137	419,000	621.32
1983-10-29	135	137	135	135	220,000	612.25
1983-10-28	138	139	135	137	1,016,000	621.32
1983-10-27	135	139	135	138	2,680,000	625.85
1983-10-26	132	135	132	135	1,624,000	612.25
1983-10-25	131	132	131	131	514,000	594.10
1983-10-24	133	134	130	133	662,000	603.18
1983-10-22	135	137	134	135	4,101,000	612.25
1983-10-21	130	134	129	134	4,439,000	607.71
1983-10-20	125	128	125	128	1,225,000	580.50
1983-10-19	125	126	124	124	776,000	562.36
1983-10-18	125	125	123	124	131,000	562.36
1983-10-17	122	126	122	126	403,000	571.43
1983-10-15	122	122	121	122	161,000	553.29
1983-10-14	121	121	121	121	77,000	548.75
1983-10-13	121	121	120	121	72,000	548.75
1983-10-12	121	122	120	121	733,000	548.75
1983-10-11	123	123	120	121	267,000	548.75
1983-10-07	125	126	123	123	340,000	557.82
1983-10-06	120	125	120	125	1,156,000	566.89
1983-10-05	120	120	118	119	126,000	539.68
1983-10-04	120	120	119	119	190,000	539.68
1983-10-03	117	122	117	119	291,000	539.68
1983-10-01	118	119	116	118	72,000	535.15
1983-09-30	117	119	116	117	109,000	530.61
1983-09-29	117	117	117	117	50,000	530.61
1983-09-28	119	119	117	118	218,000	535.15
1983-09-27	120	120	117	119	204,000	539.68
1983-09-26	120	121	118	121	218,000	548.75
1983-09-24	121	121	120	120	207,000	544.22
1983-09-22	121	121	121	121	151,000	548.75
1983-09-21	122	122	120	121	184,000	548.75
1983-09-20	121	121	120	121	119,000	548.75
1983-09-19	121	122	121	121	84,000	548.75
1983-09-17	121	122	121	122	51,000	553.29
1983-09-16	122	122	120	121	274,000	548.75
1983-09-14	122	122	121	122	53,000	553.29
1983-09-13	121	124	121	121	231,000	548.75
1983-09-12	122	123	121	122	72,000	553.29
1983-09-09	123	123	120	120	94,000	544.22
1983-09-08	124	125	123	123	469,000	557.82
1983-09-07	124	125	123	124	214,000	562.36
1983-09-06	123	125	123	125	747,000	566.89
1983-09-05	124	125	123	124	393,000	562.36
1983-09-03	125	125	124	125	838,000	566.89
1983-09-02	124	125	123	125	1,034,000	566.89
1983-09-01	122	123	122	123	260,000	557.82
1983-08-31	121	122	121	121	98,000	548.75
1983-08-30	122	122	121	121	99,000	548.75
1983-08-29	121	123	121	121	201,000	548.75
1983-08-27	121	122	120	122	202,000	553.29
1983-08-26	121	121	120	121	110,000	548.75
1983-08-25	121	122	120	120	266,000	544.22
1983-08-24	121	124	121	121	199,000	548.75
1983-08-23	122	124	121	124	515,000	562.36
1983-08-22	125	125	122	122	400,000	553.29
1983-08-20	125	125	121	121	748,000	548.75
1983-08-19	123	128	122	126	3,597,000	571.43
1983-08-18	122	124	120	124	1,480,000	562.36
1983-08-17	119	125	119	123	2,454,000	557.82
1983-08-16	117	120	117	119	1,661,000	539.68
1983-08-15	118	118	116	117	1,617,000	530.61
1983-08-12	116	119	116	118	834,000	535.15
1983-08-11	115	117	115	115	744,000	521.54
1983-08-10	118	120	115	117	820,000	530.61
1983-08-09	111	122	110	121	1,770,000	548.75
1983-08-08	110	111	110	110	576,000	498.87
1983-08-06	109	109	108	108	319,000	489.80
1983-08-05	108	109	107	109	234,000	494.33
1983-08-04	109	109	107	107	423,000	485.26
1983-08-03	108	109	108	108	1,235,000	489.80
1983-08-02	107	109	107	109	272,000	494.33
1983-08-01	107	109	107	107	1,217,000	485.26
1983-07-30	108	108	107	107	52,000	485.26
1983-07-29	107	108	107	108	189,000	489.80
1983-07-28	107	107	107	107	8,450,999	485.26
1983-07-27	107	108	107	107	176,000	485.26
1983-07-26	108	108	107	107	210,000	485.26
1983-07-25	108	109	108	108	46,000	489.80
1983-07-23	108	109	108	108	37,000	489.80
1983-07-22	108	110	108	109	109,000	494.33
1983-07-21	108	109	108	108	82,000	489.80
1983-07-20	108	109	108	109	105,000	494.33
1983-07-19	110	110	108	108	711,000	489.80
1983-07-18	108	108	108	108	11,000	489.80
1983-07-15	108	110	108	108	84,000	489.80
1983-07-14	108	109	108	108	82,000	489.80
1983-07-13	108	109	108	108	40,000	489.80
1983-07-12	109	110	108	110	42,000	498.87
1983-07-11	108	110	108	108	22,000	489.80
1983-07-09	110	110	109	109	53,000	494.33
1983-07-08	108	109	108	109	81,000	494.33
1983-07-07	108	110	108	110	92,000	498.87
1983-07-06	109	109	108	108	100,000	489.80
1983-07-05	109	109	108	108	193,000	489.80
1983-07-04	109	110	109	109	76,000	494.33
1983-07-02	109	109	108	109	88,000	494.33
1983-07-01	110	110	108	108	83,000	489.80
1983-06-30	106	109	106	107	308,000	485.26
1983-06-29	110	110	105	105	414,000	476.19
1983-06-28	110	110	110	110	146,000	498.87
1983-06-27	110	110	110	110	159,000	498.87
1983-06-25	110	113	110	110	145,000	498.87
1983-06-24	112	112	110	110	73,000	498.87
1983-06-23	110	113	110	113	134,000	512.47
1983-06-22	110	112	110	111	348,000	503.40
1983-06-21	110	111	110	111	87,000	503.40
1983-06-20	110	112	110	112	79,000	507.94
1983-06-17	111	111	110	110	47,000	498.87
1983-06-16	112	112	110	111	161,000	503.40
1983-06-15	110	111	110	110	138,000	498.87
1983-06-14	110	111	110	110	107,000	498.87
1983-06-13	111	111	110	110	95,000	498.87
1983-06-11	112	112	111	111	209,000	503.40
1983-06-10	111	111	111	111	93,000	503.40
1983-06-09	111	112	111	112	115,000	507.94
1983-06-08	111	112	111	111	70,000	503.40
1983-06-07	112	113	111	111	167,000	503.40
1983-06-06	112	112	112	112	34,000	507.94
1983-06-04	113	113	112	113	41,000	512.47
1983-06-03	112	114	112	113	128,000	512.47
1983-06-02	112	114	111	111	172,000	503.40
1983-06-01	112	112	112	112	84,000	507.94
1983-05-31	112	115	112	112	130,000	507.94
1983-05-30	113	114	112	112	275,000	507.94
1983-05-28	114	115	113	113	158,000	512.47
1983-05-27	113	113	112	113	147,000	512.47
1983-05-26	113	114	112	112	191,000	507.94
1983-05-25	114	115	113	113	258,000	512.47
1983-05-24	114	114	114	114	20,000	517.01
1983-05-23	114	115	114	114	66,000	517.01
1983-05-20	114	115	114	114	68,000	517.01
1983-05-19	115	116	114	114	140,000	517.01
1983-05-18	115	116	115	115	784,000	521.54
1983-05-17	116	116	115	115	384,000	521.54
1983-05-16	115	118	115	116	200,000	526.08
1983-05-14	115	116	115	115	181,000	521.54
1983-05-13	115	119	115	116	124,000	526.08
1983-05-12	116	117	115	115	202,000	521.54
1983-05-11	116	117	116	116	165,000	526.08
1983-05-10	119	119	117	117	462,000	530.61
1983-05-09	118	120	117	118	266,000	535.15
1983-05-07	117	118	117	118	144,000	535.15
1983-05-06	116	116	115	115	133,000	521.54
1983-05-04	116	117	115	116	270,000	526.08
1983-05-02	115	117	114	116	269,000	526.08
1983-04-30	115	117	115	115	151,000	521.54
1983-04-28	116	117	116	116	113,000	526.08
1983-04-27	119	120	115	115	347,000	521.54
1983-04-26	117	119	116	119	565,000	539.68
1983-04-25	115	118	115	118	399,000	535.15
1983-04-23	116	116	115	115	167,000	521.54
1983-04-22	115	115	114	115	606,000	521.54
1983-04-21	117	117	116	116	111,000	526.08
1983-04-20	116	117	115	116	484,000	526.08
1983-04-19	116	117	116	116	135,000	526.08
1983-04-18	117	117	115	116	223,000	526.08
1983-04-15	116	117	115	116	115,000	526.08
1983-04-14	115	116	115	116	147,000	526.08
1983-04-13	116	117	115	117	196,000	530.61
1983-04-12	115	116	115	115	156,000	521.54
1983-04-11	115	116	114	116	301,000	526.08
1983-04-09	115	115	115	115	19,000	521.54
1983-04-08	116	117	115	116	133,000	526.08
1983-04-07	116	117	115	116	132,000	526.08
1983-04-06	115	116	115	116	211,000	526.08
1983-04-05	116	117	115	115	114,000	521.54
1983-04-04	116	116	114	115	210,000	521.54
1983-04-02	116	117	116	116	141,000	526.08
1983-04-01	114	116	114	116	166,000	526.08
1983-03-31	114	117	114	114	194,000	517.01
1983-03-30	114	117	113	114	164,000	517.01
1983-03-29	115	117	113	114	234,000	517.01
1983-03-28	117	117	113	115	287,000	521.54
1983-03-26	116	121	116	120	596,000	544.22
1983-03-25	117	118	116	116	322,000	526.08
1983-03-24	119	120	118	119	1,081,000	539.68
1983-03-23	119	119	117	119	611,000	539.68
1983-03-22	119	121	119	119	591,000	539.68
1983-03-18	119	121	119	121	544,000	548.75
1983-03-17	119	119	118	119	317,000	539.68
1983-03-16	119	120	118	119	745,000	539.68
1983-03-15	119	121	119	120	1,181,000	544.22
1983-03-14	117	119	117	119	386,000	539.68
1983-03-12	116	118	116	117	198,000	530.61
1983-03-11	116	117	115	116	136,000	526.08
1983-03-10	116	117	116	117	137,000	530.61
1983-03-09	116	117	116	116	267,000	526.08
1983-03-08	117	117	116	116	136,000	526.08
1983-03-07	118	118	116	116	150,000	526.08
1983-03-05	116	118	116	117	204,000	530.61
1983-03-04	117	120	117	117	194,000	530.61
1983-03-03	119	119	117	119	312,000	539.68
1983-03-02	118	119	118	118	222,000	535.15
1983-03-01	119	119	116	118	568,000	535.15
1983-02-28	120	121	119	120	333,000	544.22
1983-02-26	121	122	119	119	696,000	539.68
1983-02-25	119	123	119	122	3,451,000	553.29
1983-02-24	116	119	116	118	346,000	535.15
1983-02-23	118	119	116	117	300,000	530.61
1983-02-22	119	120	118	119	489,000	539.68
1983-02-21	118	120	117	117	810,000	530.61
1983-02-18	116	118	115	117	478,000	530.61
1983-02-17	114	116	114	115	362,000	521.54
1983-02-16	113	115	113	113	194,000	512.47
1983-02-15	112	113	112	113	228,000	512.47
1983-02-14	113	114	112	114	95,000	517.01
1983-02-12	113	113	113	113	35,000	512.47
1983-02-10	114	115	113	113	73,000	512.47
1983-02-09	114	115	114	114	54,000	517.01
1983-02-08	114	115	114	114	46,000	517.01
1983-02-07	114	115	114	114	143,000	517.01
1983-02-05	114	115	114	114	99,000	517.01
1983-02-04	114	115	114	114	242,000	517.01
1983-02-03	115	115	113	113	110,000	512.47
1983-02-02	113	115	113	114	134,000	517.01
1983-02-01	113	115	113	113	127,000	512.47
1983-01-31	113	113	112	112	77,000	507.94
1983-01-29	113	114	112	112	86,000	507.94
1983-01-28	113	114	112	113	156,000	512.47
1983-01-27	112	113	112	112	55,000	507.94
1983-01-26	112	113	112	112	73,000	507.94
1983-01-25	111	112	111	112	140,000	507.94
1983-01-24	111	112	111	111	81,000	503.40
1983-01-22	113	113	111	111	21,000	503.40
1983-01-21	112	115	111	111	115,000	503.40
1983-01-20	112	113	112	112	71,000	507.94
1983-01-19	113	113	113	113	161,000	512.47
1983-01-18	114	116	113	113	104,000	512.47
1983-01-17	114	117	114	114	162,000	517.01
1983-01-14	115	115	114	115	115,000	521.54
1983-01-13	113	115	113	114	37,000	517.01
1983-01-12	115	115	113	113	144,000	512.47
1983-01-11	116	116	112	114	155,000	517.01
1983-01-10	118	118	115	116	321,000	526.08
1983-01-08	117	119	117	118	367,000	535.15
1983-01-07	118	118	116	118	2,423,000	535.15
1983-01-06	113	117	112	116	773,000	526.08
1983-01-05	112	115	112	112	559,000	507.94
1983-01-04	111	112	111	112	228,000	507.94

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