9532 大阪ガス(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2817717817517529,000793.65
1984-12-2717817817517768,000802.72
1984-12-26181184178179456,000811.79
1984-12-25178181177181297,000820.86
1984-12-24182182178178364,000807.26
1984-12-221831831781811,000,000820.86
1984-12-211771821761821,617,000825.40
1984-12-20175178175177840,000802.72
1984-12-19170176170175826,000793.65
1984-12-1816917016916929,000766.44
1984-12-1716817016817052,000770.98
1984-12-1516917016516559,000748.30
1984-12-14172173170170596,000770.98
1984-12-13167170167170185,000770.98
1984-12-1216816816516855,000761.91
1984-12-11168169160160110,000725.62
1984-12-1016816916816827,000761.91
1984-12-0716917016816940,000766.44
1984-12-0616716916716875,000761.91
1984-12-05169170165169811,000766.44
1984-12-04168172165172175,000780.05
1984-12-0316816916516945,000766.44
1984-12-01168169168168512,000761.91
1984-11-3016816916816896,000761.91
1984-11-29165168165168139,000761.91
1984-11-2816316716216285,000734.69
1984-11-27163167162165102,000748.30
1984-11-26161165150150146,000680.27
1984-11-241611611611617,000730.16
1984-11-22164165160160156,000725.62
1984-11-2116816816316439,000743.76
1984-11-20165167165165136,000748.30
1984-11-1916616616516690,000752.83
1984-11-1716716716716731,000757.37
1984-11-1616716716716789,000757.37
1984-11-15168168166168209,000761.91
1984-11-141691701611651,203,000748.30
1984-11-1316617016617056,000770.98
1984-11-1216816816216665,000752.83
1984-11-0916816816616744,000757.37
1984-11-0816816816516861,000761.91
1984-11-07167169166169220,000766.44
1984-11-06170170167167119,000757.37
1984-11-05168172168170305,000770.98
1984-11-02163170163168202,000761.91
1984-11-0116216416116471,000743.76
1984-10-3116216216016275,000734.69
1984-10-3016216216016048,000725.62
1984-10-2916016316016353,000739.23
1984-10-2716216215916182,000730.16
1984-10-2616216216116135,000730.16
1984-10-25165167162164191,000743.76
1984-10-24165167162164218,000743.76
1984-10-23159162158162199,000734.69
1984-10-22160162157160141,000725.62
1984-10-20151159151159236,000721.09
1984-10-19150150146149107,000675.74
1984-10-1814814914614659,000662.13
1984-10-1714514914514637,000662.13
1984-10-1614814814614736,000666.67
1984-10-1514814814514620,000662.13
1984-10-1214914914514572,000657.60
1984-10-111461461461465,000662.13
1984-10-09146147146146142,000662.13
1984-10-0814714714614628,000662.13
1984-10-0614914914514551,000657.60
1984-10-0514915014614628,000662.13
1984-10-0414514814514748,000666.67
1984-10-0314514514514512,000657.60
1984-10-0214414814414531,000657.60
1984-10-0114314614314626,000662.13
1984-09-291431451431437,000648.53
1984-09-2814214514214560,000657.60
1984-09-2714314314214230,000643.99
1984-09-2614214414214288,000643.99
1984-09-2514514614314345,000648.53
1984-09-2214414514414415,000653.06
1984-09-2114514514214248,000643.99
1984-09-2014314414314426,000653.06
1984-09-1914314414214391,000648.53
1984-09-18145145142143254,000648.53
1984-09-1714514914414477,000653.06
1984-09-1414414514414485,000653.06
1984-09-1314414714414446,000653.06
1984-09-12149149144146276,000662.13
1984-09-1114414514414434,000653.06
1984-09-1014414614414559,000657.60
1984-09-07143144142144264,000653.06
1984-09-0614614614314362,000648.53
1984-09-0514514714514742,000666.67
1984-09-0414614614514540,000657.60
1984-09-0314615014514630,000662.13
1984-09-0114714714514539,000657.60
1984-08-3114714714714720,000666.67
1984-08-3015015014614634,000662.13
1984-08-2914914914614693,000662.13
1984-08-2814714914714849,000671.20
1984-08-2714715014714772,000666.67
1984-08-2515015014614673,000662.13
1984-08-2415015014814877,000671.20
1984-08-23150153149150370,000680.27
1984-08-22150151147150112,000680.27
1984-08-211471511461471,463,000666.67
1984-08-2014814814814811,000671.20
1984-08-1814714814714867,000671.20
1984-08-17147148145147132,000666.67
1984-08-16145145143145127,000657.60
1984-08-1514614814614810,000671.20
1984-08-1414514514214214,000643.99
1984-08-13144145142145193,000657.60
1984-08-101461461441444,000653.06
1984-08-0914014514014254,000643.99
1984-08-08145145140140664,000634.92
1984-08-07149149145145117,000657.60
1984-08-06142150142145117,000657.60
1984-08-0414714714714763,000666.67
1984-08-03141141140140577,000634.92
1984-08-0214114214014046,000634.92
1984-08-0114114214114232,000643.99
1984-07-31142143140140122,000634.92
1984-07-3014014214014293,000643.99
1984-07-28141143140140241,000634.92
1984-07-27144144141141117,000639.46
1984-07-2614114514114568,000657.60
1984-07-2513713913713740,000621.32
1984-07-24137137135137142,000621.32
1984-07-2313813913713799,000621.32
1984-07-21139139137137439,000621.32
1984-07-20142142140140978,000634.92
1984-07-1914214214214244,000643.99
1984-07-18142142141141129,000639.46
1984-07-17141143140141111,000639.46
1984-07-16144144136142132,000643.99
1984-07-13148148141144129,000653.06
1984-07-1214914914814836,000671.20
1984-07-1114914914714987,000675.74
1984-07-1015115214915078,000680.27
1984-07-09154155150151100,000684.81
1984-07-0615615715515536,000702.95
1984-07-0515615715615647,000707.48
1984-07-0415615615515664,000707.48
1984-07-0315615715615664,000707.48
1984-07-0215515715515659,000707.48
1984-06-3015615715615719,000712.02
1984-06-2915715715515520,000702.95
1984-06-2815715915515726,000712.02
1984-06-2715615615515581,000702.95
1984-06-26157157155155543,000702.95
1984-06-2515515715515729,000712.02
1984-06-2315616015616039,000725.62
1984-06-22156157155155165,000702.95
1984-06-21159159154155161,000702.95
1984-06-20154158154158167,000716.55
1984-06-1915515615415448,000698.41
1984-06-1815616015515637,000707.48
1984-06-1615615615615618,000707.48
1984-06-151571571571574,000712.02
1984-06-1415815915615619,000707.48
1984-06-1315916015815910,000721.09
1984-06-1215616015615896,000716.55
1984-06-11160160160160504,000725.62
1984-06-0815716015715730,000712.02
1984-06-07157164156160363,000725.62
1984-06-0615716015616033,000725.62
1984-06-0515716015715738,000712.02
1984-06-0416016015615661,000707.48
1984-06-0215715715715712,000712.02
1984-06-0115615715615715,000712.02
1984-05-3115816015615629,000707.48
1984-05-3015715715715723,000712.02
1984-05-2915915915715721,000712.02
1984-05-2815916015916016,000725.62
1984-05-2616016015715716,000712.02
1984-05-25157159157157807,000712.02
1984-05-2415916215615690,000707.48
1984-05-2315815915515970,000721.09
1984-05-221611611551592,125,000721.09
1984-05-2116516516316541,000748.30
1984-05-1916416616316352,000739.23
1984-05-18163165163163127,000739.23
1984-05-171721741691691,061,000766.44
1984-05-1617217217117136,000775.51
1984-05-15171175170172210,000780.05
1984-05-14175175174174114,000789.12
1984-05-111771771751751,324,000793.65
1984-05-1017817817517843,000807.26
1984-05-0917518017518057,000816.33
1984-05-08176179175175207,000793.65
1984-05-07178178175178372,000807.26
1984-05-04171178171173416,000784.58
1984-05-02174174170171259,000775.51
1984-05-01174175170170308,000770.98
1984-04-28170171169169413,000766.44
1984-04-271781801721731,284,000784.58
1984-04-26171173171173292,000784.58
1984-04-25171173170170220,000770.98
1984-04-2417217317217265,000780.05
1984-04-23174174171173108,000784.58
1984-04-2116917316917067,000770.98
1984-04-20174174170174643,000789.12
1984-04-1917717717517568,000793.65
1984-04-1817617817617783,000802.72
1984-04-17182182175180717,000816.33
1984-04-16183184180180124,000816.33
1984-04-13186186184186265,000843.54
1984-04-12183187182186502,000843.54
1984-04-11184185182183948,000829.93
1984-04-10183184182184163,000834.47
1984-04-09183184183183143,000829.93
1984-04-07184185183183153,000829.93
1984-04-06184185183185450,000839
1984-04-05182185179184438,000834.47
1984-04-04179183179183360,000829.93
1984-04-03179180177177107,000802.72
1984-04-02180180176178261,000807.26
1984-03-31182182180180120,000816.33
1984-03-30185186181181852,000820.86
1984-03-29179184178184364,000834.47
1984-03-28172177172175328,000793.65
1984-03-27174179172179386,000811.79
1984-03-26174179174174113,000789.12
1984-03-2417317517317356,000784.58
1984-03-23173175172175171,000793.65
1984-03-22175178173173140,000784.58
1984-03-21180180173177422,000802.72
1984-03-19173179173175115,000793.65
1984-03-17175176173175250,000793.65
1984-03-16172177172175167,000793.65
1984-03-151821831761771,410,000802.72
1984-03-14180183179182145,000825.40
1984-03-13184185177177263,000802.72
1984-03-12187188185185393,000839
1984-03-091871891861872,111,000848.07
1984-03-081841871831873,961,000848.07
1984-03-071851861821851,265,000839
1984-03-061801841801842,885,000834.47
1984-03-051761801741792,694,000811.79
1984-03-03175177174174626,000789.12
1984-03-02169173169170274,000770.98
1984-03-01169170169170120,000770.98
1984-02-29171171168169140,000766.44
1984-02-28173175171171319,000775.51
1984-02-27175177171172424,000780.05
1984-02-251751771751751,346,000793.65
1984-02-241751771741751,218,000793.65
1984-02-23180180175175565,000793.65
1984-02-221781801761781,056,000807.26
1984-02-21175178175176194,000798.19
1984-02-2017717917617780,000802.72
1984-02-18180180176179135,000811.79
1984-02-17173178173175241,000793.65
1984-02-161821821781781,529,000807.26
1984-02-151781871781831,658,000829.93
1984-02-141791801751781,170,000807.26
1984-02-13182183178178368,000807.26
1984-02-101841871811813,849,000820.86
1984-02-091761861761823,923,000825.40
1984-02-081691771691751,031,000793.65
1984-02-07168169166168164,000761.91
1984-02-06167168164165132,000748.30
1984-02-0416816816316556,000748.30
1984-02-031691701661683,212,000761.91
1984-02-02167169166169363,000766.44
1984-02-01171171165168484,000761.91
1984-01-311731731691692,222,000766.44
1984-01-30173175173173630,000784.58
1984-01-281731741731731,744,000784.58
1984-01-271741751701731,274,000784.58
1984-01-261711741711741,313,000789.12
1984-01-25168170167170831,000770.98
1984-01-24161166161166343,000752.83
1984-01-23161165161161136,000730.16
1984-01-21165165165165237,000748.30
1984-01-20167168165165284,000748.30
1984-01-19168169165168477,000761.91
1984-01-181671691651681,657,000761.91
1984-01-17168169165165807,000748.30
1984-01-131711711691692,442,000766.44
1984-01-121641731641714,773,000775.51
1984-01-11160165160165903,000748.30
1984-01-10159164159160758,000725.62
1984-01-09168169164164998,000743.76
1984-01-071631671631664,920,000752.83
1984-01-061581621561621,911,000734.69
1984-01-05157159156157316,000712.02
1984-01-04158159154159405,000721.09

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