9532 大阪ガス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	526	530	521	529	265,000	2,399.09
1986-12-26	526	539	526	530	583,000	2,403.63
1986-12-25	550	550	526	535	1,558,000	2,426.30
1986-12-24	515	540	515	540	843,000	2,448.98
1986-12-23	529	529	510	515	597,000	2,335.60
1986-12-22	529	530	515	524	646,000	2,376.42
1986-12-19	527	534	527	530	821,000	2,403.63
1986-12-18	530	535	520	530	752,000	2,403.63
1986-12-17	554	554	530	545	1,547,000	2,471.66
1986-12-16	550	560	550	550	2,200,000	2,494.33
1986-12-15	549	550	543	550	1,985,000	2,494.33
1986-12-12	550	552	545	545	2,565,000	2,471.66
1986-12-11	549	550	540	548	2,309,000	2,485.26
1986-12-10	549	550	542	549	2,789,000	2,489.80
1986-12-09	540	556	530	545	5,487,999	2,471.66
1986-12-08	515	530	513	530	2,475,000	2,403.63
1986-12-06	503	510	500	510	841,000	2,312.93
1986-12-05	519	520	512	513	2,120,000	2,326.53
1986-12-04	500	519	499	515	2,451,000	2,335.60
1986-12-03	476	500	472	499	2,041,000	2,263.04
1986-12-02	465	470	461	466	865,000	2,113.38
1986-12-01	450	460	449	460	1,323,000	2,086.17
1986-11-29	435	445	432	435	623,000	1,972.79
1986-11-28	435	435	426	429	704,000	1,945.58
1986-11-27	423	430	420	430	219,000	1,950.11
1986-11-26	420	426	420	423	240,000	1,918.37
1986-11-25	423	435	420	420	434,000	1,904.76
1986-11-22	413	425	412	418	179,000	1,895.69
1986-11-21	412	420	411	412	213,000	1,868.48
1986-11-20	413	420	410	410	412,000	1,859.41
1986-11-19	410	416	405	416	260,000	1,886.62
1986-11-18	425	425	410	415	281,000	1,882.09
1986-11-17	435	440	425	425	242,000	1,927.44
1986-11-14	435	440	430	440	390,000	1,995.46
1986-11-13	436	442	435	440	251,000	1,995.46
1986-11-12	438	442	430	435	390,000	1,972.79
1986-11-11	437	449	437	440	244,000	1,995.46
1986-11-10	443	450	435	436	267,000	1,977.32
1986-11-07	424	445	424	435	489,000	1,972.79
1986-11-06	420	426	410	423	300,000	1,918.37
1986-11-05	402	420	402	415	230,000	1,882.09
1986-11-04	408	410	395	404	171,000	1,832.20
1986-11-01	395	410	395	404	264,000	1,832.20
1986-10-31	435	435	415	420	1,390,000	1,904.76
1986-10-30	414	429	406	429	1,533,000	1,945.58
1986-10-29	390	408	388	399	983,000	1,809.52
1986-10-28	377	388	377	385	542,000	1,746.03
1986-10-27	385	390	370	372	561,000	1,687.07
1986-10-25	383	400	380	390	519,000	1,768.71
1986-10-24	420	420	390	393	903,000	1,782.31
1986-10-23	385	430	385	415	956,000	1,882.09
1986-10-22	445	445	400	410	853,000	1,859.41
1986-10-21	456	456	415	442	558,000	2,004.54
1986-10-20	470	470	456	456	292,000	2,068.03
1986-10-17	472	480	471	471	253,000	2,136.05
1986-10-16	479	480	470	472	418,000	2,140.59
1986-10-15	495	495	470	475	396,000	2,154.20
1986-10-14	485	510	471	510	617,000	2,312.93
1986-10-13	505	510	483	490	489,000	2,222.22
1986-10-09	480	505	480	505	759,000	2,290.25
1986-10-08	477	485	474	478	612,000	2,167.80
1986-10-07	470	480	470	472	368,000	2,140.59
1986-10-06	479	483	470	470	668,000	2,131.52
1986-10-04	475	475	470	475	268,000	2,154.20
1986-10-03	475	480	455	473	895,000	2,145.12
1986-10-02	491	499	475	480	649,000	2,176.87
1986-10-01	520	530	490	495	836,000	2,244.90
1986-09-30	545	549	510	517	1,437,000	2,344.67
1986-09-29	521	550	521	541	1,702,000	2,453.51
1986-09-27	535	535	520	520	962,000	2,358.28
1986-09-26	473	493	471	475	1,298,000	2,154.20
1986-09-25	490	495	470	490	1,444,000	2,222.22
1986-09-24	466	495	466	485	695,000	2,199.55
1986-09-22	460	475	460	468	257,000	2,122.45
1986-09-19	458	462	455	459	546,000	2,081.63
1986-09-18	466	473	450	456	630,000	2,068.03
1986-09-17	460	475	460	462	648,000	2,095.24
1986-09-16	484	490	460	460	662,000	2,086.17
1986-09-12	465	500	465	488	1,467,000	2,213.15
1986-09-11	500	517	485	485	1,365,000	2,199.55
1986-09-10	478	493	475	483	799,000	2,190.48
1986-09-09	471	477	455	458	1,096,000	2,077.10
1986-09-08	495	495	478	478	831,000	2,167.80
1986-09-06	499	499	492	497	478,000	2,253.97
1986-09-05	477	500	476	497	964,000	2,253.97
1986-09-04	475	478	472	477	632,000	2,163.27
1986-09-03	476	483	465	471	1,170,000	2,136.05
1986-09-02	506	510	495	495	668,000	2,244.90
1986-09-01	520	530	505	505	1,019,000	2,290.25
1986-08-30	519	519	512	516	445,000	2,340.14
1986-08-29	480	504	472	500	1,386,000	2,267.57
1986-08-28	505	515	481	481	2,180,000	2,181.41
1986-08-27	520	530	505	508	1,348,000	2,303.85
1986-08-26	550	565	539	539	1,196,000	2,444.44
1986-08-25	521	550	520	544	1,260,000	2,467.12
1986-08-23	510	530	500	530	1,229,000	2,403.63
1986-08-22	562	577	535	540	2,784,000	2,448.98
1986-08-21	601	607	556	572	1,954,000	2,594.10
1986-08-20	600	610	586	601	3,391,000	2,725.62
1986-08-19	609	616	591	599	2,498,000	2,716.55
1986-08-18	602	613	597	610	3,317,000	2,766.44
1986-08-15	590	605	575	599	3,277,000	2,716.55
1986-08-14	603	608	585	585	3,938,000	2,653.06
1986-08-13	585	604	571	601	6,655,999	2,725.62
1986-08-12	572	578	560	578	2,893,000	2,621.32
1986-08-11	531	569	531	552	1,189,000	2,503.40
1986-08-08	530	541	521	540	1,913,000	2,448.98
1986-08-07	550	575	540	542	2,783,000	2,458.05
1986-08-06	572	579	536	551	5,833,999	2,498.87
1986-08-05	565	605	564	582	6,429,999	2,639.46
1986-08-04	531	573	525	556	3,035,000	2,521.54
1986-08-02	550	550	510	535	3,047,000	2,426.30
1986-08-01	600	600	540	556	7,667,999	2,521.54
1986-07-31	640	640	570	580	15,158,998	2,630.39
1986-07-30	559	615	559	600	18,658,998	2,721.09
1986-07-29	526	560	511	545	14,543,999	2,471.66
1986-07-28	482	520	480	516	3,529,000	2,340.14
1986-07-26	490	490	475	478	1,183,000	2,167.80
1986-07-25	500	509	490	490	5,573,999	2,222.22
1986-07-24	478	505	474	491	6,738,999	2,226.76
1986-07-23	469	478	465	474	5,330,999	2,149.66
1986-07-22	449	462	431	460	1,496,000	2,086.17
1986-07-21	469	473	439	450	2,077,000	2,040.82
1986-07-19	463	472	462	465	2,452,000	2,108.84
1986-07-18	453	470	450	460	5,774,999	2,086.17
1986-07-17	425	443	420	443	2,023,000	2,009.07
1986-07-16	435	440	420	420	904,000	1,904.76
1986-07-15	447	447	440	445	1,068,000	2,018.14
1986-07-14	450	455	444	444	1,664,000	2,013.61
1986-07-11	455	468	450	450	3,319,000	2,040.82
1986-07-10	437	454	429	450	4,328,000	2,040.82
1986-07-09	426	439	420	432	2,781,000	1,959.18
1986-07-08	398	407	397	406	2,139,000	1,841.27
1986-07-07	392	410	392	403	2,418,000	1,827.66
1986-07-05	387	390	383	390	1,126,000	1,768.71
1986-07-04	379	383	376	382	1,552,000	1,732.43
1986-07-03	365	378	364	374	1,001,000	1,696.15
1986-07-02	363	368	362	363	675,000	1,646.26
1986-07-01	369	370	363	363	785,000	1,646.26
1986-06-30	365	370	362	364	321,000	1,650.79
1986-06-28	365	369	360	361	205,000	1,637.19
1986-06-27	374	375	360	366	923,000	1,659.86
1986-06-26	374	379	372	379	750,000	1,718.82
1986-06-25	375	375	370	373	802,000	1,691.61
1986-06-24	381	382	372	376	1,657,000	1,705.22
1986-06-23	370	382	366	380	3,525,000	1,723.36
1986-06-21	364	370	363	370	1,816,000	1,678
1986-06-20	353	366	353	360	2,678,000	1,632.65
1986-06-19	347	354	347	352	1,688,000	1,596.37
1986-06-18	348	350	347	347	1,314,000	1,573.70
1986-06-17	344	345	340	345	1,699,000	1,564.63
1986-06-16	342	344	338	342	620,000	1,551.02
1986-06-13	338	340	334	337	827,000	1,528.34
1986-06-12	346	348	336	336	688,000	1,523.81
1986-06-11	344	350	343	345	1,725,000	1,564.63
1986-06-10	338	348	336	343	3,036,000	1,555.56
1986-06-09	330	339	330	337	1,028,000	1,528.34
1986-06-07	328	332	328	330	737,000	1,496.60
1986-06-06	325	332	325	325	1,234,000	1,473.92
1986-06-05	315	325	312	323	1,636,000	1,464.85
1986-06-04	306	314	304	310	256,000	1,405.90
1986-06-03	313	313	303	304	284,000	1,378.68
1986-06-02	310	311	307	308	272,000	1,396.83
1986-05-31	305	310	305	307	131,000	1,392.29
1986-05-30	308	313	308	313	319,000	1,419.50
1986-05-29	315	315	310	312	307,000	1,414.97
1986-05-28	320	320	315	315	769,000	1,428.57
1986-05-27	310	318	310	318	195,000	1,442.18
1986-05-26	322	322	307	307	521,000	1,392.29
1986-05-24	317	320	310	317	196,000	1,437.64
1986-05-23	310	315	307	307	220,000	1,392.29
1986-05-22	301	307	300	305	228,000	1,383.22
1986-05-21	300	304	299	300	183,000	1,360.54
1986-05-20	308	308	300	301	207,000	1,365.08
1986-05-19	305	306	298	303	274,000	1,374.15
1986-05-17	305	305	302	303	168,000	1,374.15
1986-05-16	312	318	302	304	278,000	1,378.68
1986-05-15	314	318	312	312	169,000	1,414.97
1986-05-14	315	320	315	318	248,000	1,442.18
1986-05-13	320	320	315	316	192,000	1,433.11
1986-05-12	317	320	315	315	196,000	1,428.57
1986-05-09	315	319	314	319	340,000	1,446.71
1986-05-08	317	319	312	312	712,000	1,414.97
1986-05-07	320	323	315	318	273,000	1,442.18
1986-05-06	325	325	316	320	200,000	1,451.25
1986-05-02	320	324	311	320	411,000	1,451.25
1986-05-01	311	319	311	318	181,000	1,442.18
1986-04-30	318	320	311	319	264,000	1,446.71
1986-04-28	320	324	318	318	203,000	1,442.18
1986-04-26	320	325	316	323	872,000	1,464.85
1986-04-25	330	332	320	320	333,000	1,451.25
1986-04-24	340	340	335	335	303,000	1,519.27
1986-04-23	337	344	330	344	908,000	1,560.09
1986-04-22	344	348	337	339	1,549,000	1,537.41
1986-04-21	338	344	335	343	1,137,000	1,555.56
1986-04-19	339	340	335	337	802,000	1,528.34
1986-04-18	333	344	331	340	4,122,000	1,541.95
1986-04-17	330	333	325	332	1,064,000	1,505.67
1986-04-16	317	320	313	320	543,000	1,451.25
1986-04-15	330	330	315	317	978,000	1,437.64
1986-04-14	330	335	327	330	771,000	1,496.60
1986-04-11	314	325	314	325	917,000	1,473.92
1986-04-10	300	310	300	310	349,000	1,405.90
1986-04-09	301	305	295	298	1,334,000	1,351.47
1986-04-08	305	305	296	297	451,000	1,346.94
1986-04-07	311	320	307	307	510,000	1,392.29
1986-04-05	302	314	302	310	368,000	1,405.90
1986-04-04	310	314	295	302	922,000	1,369.61
1986-04-03	300	315	300	311	516,000	1,410.43
1986-04-02	334	334	317	322	1,717,000	1,460.32
1986-04-01	335	347	334	339	2,311,000	1,537.41
1986-03-31	330	334	327	330	781,000	1,496.60
1986-03-29	331	335	327	327	351,000	1,482.99
1986-03-28	334	344	330	331	1,407,000	1,501.13
1986-03-27	335	340	333	339	3,399,000	1,537.41
1986-03-26	324	333	324	326	922,000	1,478.46
1986-03-25	334	337	325	329	870,000	1,492.06
1986-03-24	340	340	331	331	740,000	1,501.13
1986-03-22	340	348	332	343	1,252,000	1,555.56
1986-03-20	340	341	325	338	4,146,000	1,532.88
1986-03-19	350	350	335	341	4,681,000	1,546.49
1986-03-18	339	357	335	350	5,174,999	1,587.30
1986-03-17	328	335	324	334	3,183,000	1,514.74
1986-03-15	319	322	319	322	1,215,000	1,460.32
1986-03-14	319	321	311	313	1,685,000	1,419.50
1986-03-13	311	320	310	316	4,693,000	1,433.11
1986-03-12	306	312	302	311	4,002,000	1,410.43
1986-03-11	293	303	293	301	2,595,000	1,365.08
1986-03-10	294	294	290	290	460,000	1,315.19
1986-03-07	295	298	290	291	2,109,000	1,319.73
1986-03-06	286	293	282	290	1,731,000	1,315.19
1986-03-05	289	290	286	289	2,218,000	1,310.66
1986-03-04	286	295	286	292	1,751,000	1,324.26
1986-03-03	289	292	286	287	644,000	1,301.59
1986-03-01	290	291	285	285	568,000	1,292.52
1986-02-28	291	294	285	285	2,623,000	1,292.52
1986-02-27	275	288	275	288	3,606,000	1,306.12
1986-02-26	275	278	272	275	1,554,000	1,247.17
1986-02-25	266	274	266	271	583,000	1,229.02
1986-02-24	265	269	265	267	586,000	1,210.88
1986-02-22	270	270	266	266	426,000	1,206.35
1986-02-21	278	278	271	271	746,000	1,229.02
1986-02-20	280	281	277	278	2,587,000	1,260.77
1986-02-19	275	283	275	277	3,254,000	1,256.24
1986-02-18	269	275	268	272	5,103,999	1,233.56
1986-02-17	256	270	256	268	5,305,999	1,215.42
1986-02-15	251	256	250	256	766,000	1,161
1986-02-14	248	253	248	253	969,000	1,147.39
1986-02-13	248	248	244	248	309,000	1,124.72
1986-02-12	248	248	246	247	165,000	1,120.18
1986-02-10	248	249	242	246	257,000	1,115.65
1986-02-07	242	246	240	243	399,000	1,102.04
1986-02-06	246	246	240	240	88,000	1,088.44
1986-02-05	245	245	241	241	88,000	1,092.97
1986-02-04	246	248	242	243	123,000	1,102.04
1986-02-03	239	249	239	241	293,000	1,092.97
1986-02-01	240	240	238	239	64,000	1,083.90
1986-01-31	238	242	238	238	116,000	1,079.37
1986-01-30	244	245	237	237	93,000	1,074.83
1986-01-29	240	247	235	240	328,000	1,088.44
1986-01-28	250	255	242	244	401,000	1,106.58
1986-01-27	254	258	250	253	914,000	1,147.39
1986-01-25	252	253	250	253	1,249,000	1,147.39
1986-01-24	235	240	230	237	4,308,000	1,074.83
1986-01-23	236	239	235	235	94,000	1,065.76
1986-01-22	236	237	235	236	84,000	1,070.29
1986-01-21	236	238	235	236	56,000	1,070.29
1986-01-20	236	238	235	238	107,000	1,079.37
1986-01-18	236	236	236	236	19,000	1,070.29
1986-01-17	236	238	236	236	67,000	1,070.29
1986-01-16	237	237	236	236	65,000	1,070.29
1986-01-14	236	238	236	237	137,000	1,074.83
1986-01-13	237	239	235	238	143,000	1,079.37
1986-01-10	236	237	235	237	167,000	1,074.83
1986-01-09	235	240	235	235	194,000	1,065.76
1986-01-08	241	244	238	239	80,000	1,083.90
1986-01-07	246	246	238	238	213,000	1,079.37
1986-01-06	251	251	245	245	69,000	1,111.11
1986-01-04	250	251	245	251	267,000	1,138.32

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31