9532 大阪ガス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	250	250	250	250	494,000	1,133.79
1985-12-27	241	250	241	249	72,000	1,129.25
1985-12-26	250	252	245	246	132,000	1,115.65
1985-12-25	249	252	249	250	93,000	1,133.79
1985-12-24	250	253	247	253	169,000	1,147.39
1985-12-23	250	253	246	250	512,000	1,133.79
1985-12-21	252	252	247	248	189,000	1,124.72
1985-12-20	254	255	252	252	526,000	1,142.86
1985-12-19	253	258	252	258	432,000	1,170.07
1985-12-18	255	255	251	253	291,000	1,147.39
1985-12-17	251	255	251	253	268,000	1,147.39
1985-12-16	255	255	251	252	224,000	1,142.86
1985-12-13	258	259	250	255	1,105,000	1,156.46
1985-12-12	267	269	255	260	498,000	1,179.14
1985-12-11	255	265	255	263	667,000	1,192.74
1985-12-10	236	250	236	250	208,000	1,133.79
1985-12-09	236	236	236	236	24,000	1,070.29
1985-12-07	236	240	236	236	148,000	1,070.29
1985-12-06	238	240	236	239	84,000	1,083.90
1985-12-05	238	240	237	239	43,000	1,083.90
1985-12-04	238	241	236	237	239,000	1,074.83
1985-12-03	240	240	238	238	141,000	1,079.37
1985-12-02	238	245	238	238	122,000	1,079.37
1985-11-30	244	244	236	236	596,000	1,070.29
1985-11-29	241	248	241	241	30,000	1,092.97
1985-11-28	245	250	240	240	95,000	1,088.44
1985-11-27	255	255	246	247	266,000	1,120.18
1985-11-26	250	253	245	250	169,000	1,133.79
1985-11-25	254	254	250	250	317,000	1,133.79
1985-11-22	248	254	246	252	644,000	1,142.86
1985-11-21	240	245	238	243	1,536,000	1,102.04
1985-11-20	245	247	241	243	101,000	1,102.04
1985-11-19	240	242	239	240	120,000	1,088.44
1985-11-18	239	247	238	240	108,000	1,088.44
1985-11-16	245	248	238	238	68,000	1,079.37
1985-11-15	239	241	239	240	327,000	1,088.44
1985-11-14	249	249	237	237	285,000	1,074.83
1985-11-13	250	250	241	246	420,000	1,115.65
1985-11-12	240	242	235	237	358,000	1,074.83
1985-11-11	246	247	240	240	179,000	1,088.44
1985-11-08	257	257	246	250	227,000	1,133.79
1985-11-07	267	268	260	260	263,000	1,179.14
1985-11-06	263	268	262	267	205,000	1,210.88
1985-11-05	265	269	261	268	250,000	1,215.42
1985-11-02	261	264	260	261	160,000	1,183.67
1985-11-01	267	275	255	255	521,000	1,156.46
1985-10-31	268	268	264	265	398,000	1,201.81
1985-10-30	260	267	254	264	427,000	1,197.28
1985-10-29	246	252	246	252	428,000	1,142.86
1985-10-28	250	252	240	245	411,000	1,111.11
1985-10-26	242	249	235	246	467,000	1,115.65
1985-10-25	254	254	240	240	475,000	1,088.44
1985-10-24	254	254	246	249	530,000	1,129.25
1985-10-23	252	256	250	252	784,000	1,142.86
1985-10-22	260	262	256	257	206,000	1,165.53
1985-10-21	268	268	260	263	228,000	1,192.74
1985-10-19	250	263	247	263	312,000	1,192.74
1985-10-18	252	257	245	249	612,000	1,129.25
1985-10-17	257	259	246	254	326,000	1,151.93
1985-10-16	270	270	265	267	402,000	1,210.88
1985-10-15	276	280	271	271	304,000	1,229.02
1985-10-14	269	280	267	278	305,000	1,260.77
1985-10-11	271	275	267	270	311,000	1,224.49
1985-10-09	280	280	270	271	238,000	1,229.02
1985-10-08	265	285	265	279	767,000	1,265.31
1985-10-07	282	282	275	275	350,000	1,247.17
1985-10-05	286	286	280	283	291,000	1,283.45
1985-10-04	286	297	286	287	830,000	1,301.59
1985-10-03	288	291	279	286	1,207,000	1,297.05
1985-10-02	312	312	292	298	2,267,000	1,351.47
1985-10-01	315	318	301	302	5,885,999	1,369.61
1985-09-30	295	315	292	315	5,194,999	1,428.57
1985-09-28	274	280	274	280	857,000	1,269.84
1985-09-27	284	288	263	267	3,044,000	1,210.88
1985-09-26	270	285	270	278	3,933,000	1,260.77
1985-09-25	236	260	235	257	2,037,000	1,165.53
1985-09-24	228	236	226	235	1,977,000	1,065.76
1985-09-21	215	220	212	220	163,000	997.73
1985-09-20	215	219	215	219	150,000	993.20
1985-09-19	214	216	213	213	75,000	965.99
1985-09-18	214	217	214	214	137,000	970.52
1985-09-17	210	213	210	212	86,000	961.45
1985-09-13	211	215	211	211	81,000	956.92
1985-09-12	211	215	210	211	101,000	956.92
1985-09-11	211	211	210	211	33,000	956.92
1985-09-10	211	214	210	214	52,000	970.52
1985-09-09	212	216	211	211	15,000	956.92
1985-09-07	213	213	211	211	16,000	956.92
1985-09-06	213	215	211	211	650,000	956.92
1985-09-05	211	214	210	210	118,000	952.38
1985-09-04	215	216	215	216	50,000	979.59
1985-09-03	217	218	215	215	68,000	975.06
1985-09-02	219	219	217	217	48,000	984.13
1985-08-31	218	220	216	216	141,000	979.59
1985-08-30	220	220	215	215	147,000	975.06
1985-08-29	221	222	219	220	122,000	997.73
1985-08-28	221	222	219	220	414,000	997.73
1985-08-27	216	220	216	218	110,000	988.66
1985-08-26	216	220	213	218	346,000	988.66
1985-08-24	213	217	211	212	126,000	961.45
1985-08-23	215	225	211	225	574,000	1,020.41
1985-08-22	211	215	211	211	170,000	956.92
1985-08-21	213	214	211	211	140,000	956.92
1985-08-20	215	215	210	212	157,000	961.45
1985-08-19	210	215	210	213	86,000	965.99
1985-08-17	210	212	210	210	19,000	952.38
1985-08-16	207	210	207	208	536,000	943.31
1985-08-15	206	210	206	206	52,000	934.24
1985-08-14	205	208	205	206	34,000	934.24
1985-08-13	205	208	203	205	26,000	929.71
1985-08-12	206	208	205	208	46,000	943.31
1985-08-09	205	206	205	206	254,000	934.24
1985-08-08	201	205	201	204	24,000	925.17
1985-08-07	203	206	200	202	32,000	916.10
1985-08-06	203	204	201	203	47,000	920.64
1985-08-05	206	207	203	203	49,000	920.64
1985-08-03	206	206	203	206	57,000	934.24
1985-08-02	207	209	204	207	62,000	938.78
1985-08-01	203	206	203	205	76,000	929.71
1985-07-31	207	207	200	200	199,000	907.03
1985-07-30	210	212	205	205	166,000	929.71
1985-07-29	214	216	205	213	492,000	965.99
1985-07-27	214	215	214	215	151,000	975.06
1985-07-26	218	218	214	214	106,000	970.52
1985-07-25	214	216	214	216	91,000	979.59
1985-07-24	214	215	212	214	217,000	970.52
1985-07-23	217	218	212	215	115,000	975.06
1985-07-22	215	220	215	217	87,000	984.13
1985-07-20	212	217	212	215	69,000	975.06
1985-07-19	219	219	217	217	142,000	984.13
1985-07-18	222	223	219	220	109,000	997.73
1985-07-17	220	222	219	219	157,000	993.20
1985-07-16	221	224	219	222	176,000	1,006.80
1985-07-15	221	224	217	219	952,000	993.20
1985-07-12	221	223	215	219	444,000	993.20
1985-07-11	225	225	223	223	417,000	1,011.34
1985-07-10	223	225	223	223	677,000	1,011.34
1985-07-09	224	224	222	222	675,000	1,006.80
1985-07-08	220	223	220	223	294,000	1,011.34
1985-07-06	216	222	215	220	213,000	997.73
1985-07-05	220	220	216	217	298,000	984.13
1985-07-04	217	222	217	219	638,000	993.20
1985-07-03	216	219	216	218	95,000	988.66
1985-07-02	218	218	215	216	367,000	979.59
1985-07-01	218	218	213	216	128,000	979.59
1985-06-29	214	216	210	213	78,000	965.99
1985-06-28	218	218	214	214	87,000	970.52
1985-06-27	216	219	205	210	170,000	952.38
1985-06-26	220	220	215	219	659,000	993.20
1985-06-25	218	219	215	216	458,000	979.59
1985-06-24	220	220	216	216	433,000	979.59
1985-06-22	221	222	215	215	177,000	975.06
1985-06-21	223	223	221	222	277,000	1,006.80
1985-06-20	225	226	225	225	979,000	1,020.41
1985-06-19	227	228	225	226	2,363,000	1,024.94
1985-06-18	223	224	220	222	5,718,999	1,006.80
1985-06-17	216	224	216	223	9,550,999	1,011.34
1985-06-15	217	217	212	216	267,000	979.59
1985-06-14	218	220	215	218	1,178,000	988.66
1985-06-13	214	216	213	214	238,000	970.52
1985-06-12	213	216	212	214	264,000	970.52
1985-06-11	216	217	215	216	225,000	979.59
1985-06-10	217	218	215	217	1,007,000	984.13
1985-06-07	215	221	215	220	2,941,000	997.73
1985-06-06	215	216	211	214	1,360,000	970.52
1985-06-05	216	218	213	214	1,700,000	970.52
1985-06-04	213	215	213	213	409,000	965.99
1985-06-03	213	214	210	211	1,456,000	956.92
1985-06-01	208	213	208	211	2,500,000	956.92
1985-05-31	200	207	200	207	938,000	938.78
1985-05-30	204	205	202	202	1,396,000	916.10
1985-05-29	204	207	200	205	1,985,000	929.71
1985-05-28	201	201	199	199	569,000	902.49
1985-05-27	199	201	199	200	246,000	907.03
1985-05-25	199	200	195	199	61,000	902.49
1985-05-24	203	203	199	200	675,000	907.03
1985-05-23	205	207	200	203	2,438,000	920.64
1985-05-22	197	204	196	203	3,941,000	920.64
1985-05-21	199	200	188	196	944,000	888.89
1985-05-20	200	201	197	199	388,000	902.49
1985-05-18	195	202	195	202	1,418,000	916.10
1985-05-17	188	195	188	195	816,000	884.35
1985-05-16	190	190	188	189	110,000	857.14
1985-05-15	192	193	188	188	506,000	852.61
1985-05-14	188	192	188	192	732,000	870.75
1985-05-13	188	188	185	188	777,000	852.61
1985-05-10	188	188	187	188	963,000	852.61
1985-05-09	184	190	183	187	1,551,000	848.07
1985-05-08	183	186	183	184	503,000	834.47
1985-05-07	182	185	181	182	225,000	825.40
1985-05-04	182	182	182	182	39,000	825.40
1985-05-02	182	183	182	182	100,000	825.40
1985-05-01	185	185	183	184	350,000	834.47
1985-04-30	182	185	181	183	274,000	829.93
1985-04-27	180	183	180	183	185,000	829.93
1985-04-26	180	181	178	181	166,000	820.86
1985-04-25	180	182	177	178	35,000	807.26
1985-04-24	180	182	180	181	172,000	820.86
1985-04-23	181	182	178	182	590,000	825.40
1985-04-22	181	182	180	182	206,000	825.40
1985-04-20	182	182	177	178	300,000	807.26
1985-04-19	180	184	180	183	1,763,000	829.93
1985-04-18	181	181	176	176	268,000	798.19
1985-04-17	175	181	174	181	694,000	820.86
1985-04-16	177	178	171	171	263,000	775.51
1985-04-15	178	178	175	176	109,000	798.19
1985-04-12	173	182	171	179	419,000	811.79
1985-04-11	171	171	170	170	34,000	770.98
1985-04-10	171	171	170	171	21,000	775.51
1985-04-09	174	174	171	171	25,000	775.51
1985-04-08	172	174	170	172	80,000	780.05
1985-04-06	170	174	170	170	20,000	770.98
1985-04-05	173	173	171	173	15,000	784.58
1985-04-04	174	174	173	173	59,000	784.58
1985-04-03	173	174	171	172	68,000	780.05
1985-04-02	178	178	170	175	147,000	793.65
1985-04-01	178	179	178	178	107,000	807.26
1985-03-30	179	180	174	174	320,000	789.12
1985-03-29	176	180	176	179	1,675,000	811.79
1985-03-28	176	176	175	175	239,000	793.65
1985-03-27	172	172	170	170	90,000	770.98
1985-03-26	166	170	165	169	18,000	766.44
1985-03-25	166	170	166	170	19,000	770.98
1985-03-23	173	173	168	171	124,000	775.51
1985-03-22	172	173	168	173	156,000	784.58
1985-03-20	170	170	167	167	546,000	757.37
1985-03-19	165	167	165	165	38,000	748.30
1985-03-18	167	167	166	166	43,000	752.83
1985-03-16	169	169	168	168	18,000	761.91
1985-03-15	171	171	169	169	74,000	766.44
1985-03-14	170	170	167	170	113,000	770.98
1985-03-13	167	170	165	169	249,000	766.44
1985-03-12	166	168	166	166	21,000	752.83
1985-03-11	166	166	165	166	45,000	752.83
1985-03-08	168	168	166	166	23,000	752.83
1985-03-07	167	170	166	166	30,000	752.83
1985-03-06	168	170	167	170	61,000	770.98
1985-03-05	167	170	167	168	539,000	761.91
1985-03-04	166	169	165	169	34,000	766.44
1985-03-02	168	170	165	166	45,000	752.83
1985-03-01	170	170	165	165	80,000	748.30
1985-02-28	165	170	165	165	28,000	748.30
1985-02-27	165	165	164	165	26,000	748.30
1985-02-26	165	166	163	165	115,000	748.30
1985-02-25	166	170	163	165	1,142,000	748.30
1985-02-23	168	169	165	165	106,000	748.30
1985-02-22	172	172	168	168	205,000	761.91
1985-02-21	170	172	168	170	104,000	770.98
1985-02-20	173	173	169	170	232,000	770.98
1985-02-19	172	172	165	170	71,000	770.98
1985-02-18	167	170	167	168	542,000	761.91
1985-02-16	165	165	165	165	6,000	748.30
1985-02-15	163	168	163	168	50,000	761.91
1985-02-14	161	165	161	161	62,000	730.16
1985-02-13	162	164	161	161	42,000	730.16
1985-02-12	164	164	162	162	17,000	734.69
1985-02-08	161	161	161	161	23,000	730.16
1985-02-07	161	161	161	161	7,000	730.16
1985-02-06	163	163	161	161	64,000	730.16
1985-02-05	165	165	165	165	7,000	748.30
1985-02-04	170	170	165	165	19,000	748.30
1985-02-02	165	165	165	165	12,000	748.30
1985-02-01	167	167	165	165	19,000	748.30
1985-01-31	168	172	167	167	86,000	757.37
1985-01-30	168	172	167	168	23,000	761.91
1985-01-29	166	167	166	167	35,000	757.37
1985-01-28	166	167	166	166	85,000	752.83
1985-01-26	167	167	166	166	86,000	752.83
1985-01-25	170	171	169	169	36,000	766.44
1985-01-24	170	172	167	171	59,000	775.51
1985-01-23	169	170	160	165	213,000	748.30
1985-01-22	170	174	169	169	151,000	766.44
1985-01-21	173	177	170	170	74,000	770.98
1985-01-19	173	173	171	172	2,034,000	780.05
1985-01-18	175	175	175	175	24,000	793.65
1985-01-17	179	179	175	178	320,000	807.26
1985-01-16	182	182	179	180	220,000	816.33
1985-01-14	180	182	179	181	1,479,000	820.86
1985-01-11	179	179	178	179	301,000	811.79
1985-01-10	173	180	173	177	193,000	802.72
1985-01-09	172	175	171	171	105,000	775.51
1985-01-08	173	174	171	172	67,000	780.05
1985-01-07	173	175	172	173	57,000	784.58
1985-01-05	173	175	173	175	31,000	793.65
1985-01-04	175	177	174	175	71,000	793.65

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