9532 大阪ガス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	490	491	478	490	443,000	2,333.33
1987-12-26	510	514	490	491	713,000	2,338.10
1987-12-25	520	524	513	514	642,000	2,447.62
1987-12-24	531	535	521	521	526,000	2,480.95
1987-12-23	530	535	525	532	506,000	2,533.33
1987-12-22	535	539	530	532	396,000	2,533.33
1987-12-21	540	540	535	536	291,000	2,552.38
1987-12-18	540	546	531	533	526,000	2,538.10
1987-12-17	540	547	530	547	1,684,000	2,604.76
1987-12-16	541	545	530	530	802,000	2,523.81
1987-12-15	550	550	541	545	443,000	2,595.24
1987-12-14	552	559	540	540	399,000	2,571.43
1987-12-11	553	560	550	550	680,000	2,619.05
1987-12-10	560	565	553	565	2,184,000	2,690.48
1987-12-09	560	569	553	555	559,000	2,642.86
1987-12-08	555	565	552	552	316,000	2,628.57
1987-12-07	552	559	550	555	326,000	2,642.86
1987-12-05	552	562	551	562	257,000	2,676.19
1987-12-04	571	571	555	562	600,000	2,676.19
1987-12-03	571	572	561	561	363,000	2,671.43
1987-12-02	578	580	571	571	481,000	2,719.05
1987-12-01	560	578	555	571	628,000	2,719.05
1987-11-30	567	590	560	590	680,000	2,809.52
1987-11-28	585	585	571	577	431,000	2,747.62
1987-11-27	585	590	577	585	1,306,000	2,785.71
1987-11-26	575	578	568	577	583,000	2,747.62
1987-11-25	570	574	561	566	418,000	2,695.24
1987-11-24	567	570	560	561	285,000	2,671.43
1987-11-20	551	560	547	557	344,000	2,652.38
1987-11-19	559	573	551	555	656,000	2,642.86
1987-11-18	555	569	545	569	288,000	2,709.52
1987-11-17	550	559	542	545	402,000	2,595.24
1987-11-16	560	560	545	549	479,000	2,614.29
1987-11-13	560	579	545	550	686,000	2,619.05
1987-11-12	552	568	548	550	381,000	2,619.05
1987-11-11	550	565	521	545	862,000	2,595.24
1987-11-10	556	570	550	558	629,000	2,657.14
1987-11-09	563	573	555	558	702,000	2,657.14
1987-11-07	589	589	560	573	371,000	2,728.57
1987-11-06	590	594	571	580	679,000	2,761.90
1987-11-05	576	595	576	590	713,000	2,809.52
1987-11-04	571	600	571	586	581,000	2,790.48
1987-11-02	592	592	576	591	463,000	2,814.29
1987-10-31	600	605	575	592	669,000	2,819.05
1987-10-30	568	594	561	594	1,071,000	2,828.57
1987-10-29	551	570	551	558	818,000	2,657.14
1987-10-28	566	578	551	551	848,000	2,623.81
1987-10-27	555	570	545	560	940,000	2,666.67
1987-10-26	567	575	532	555	840,000	2,642.86
1987-10-24	561	579	561	565	433,000	2,690.48
1987-10-23	570	586	570	570	528,000	2,714.29
1987-10-22	610	610	570	576	961,000	2,742.86
1987-10-21	605	605	570	595	1,261,000	2,833.33
1987-10-20	515	515	515	515	487,000	2,452.38
1987-10-19	603	617	603	615	723,000	2,928.57
1987-10-16	620	620	610	617	712,000	2,938.10
1987-10-15	620	629	610	610	1,634,000	2,904.76
1987-10-14	589	629	588	623	2,356,000	2,966.67
1987-10-13	591	597	590	595	601,000	2,833.33
1987-10-12	590	597	585	586	705,000	2,790.48
1987-10-09	590	599	590	598	640,000	2,847.62
1987-10-08	585	599	581	599	929,000	2,852.38
1987-10-07	580	590	580	585	737,000	2,785.71
1987-10-06	585	590	576	590	570,000	2,809.52
1987-10-05	575	585	575	585	361,000	2,785.71
1987-10-03	576	580	575	575	806,000	2,738.10
1987-10-02	573	589	573	574	843,000	2,733.33
1987-10-01	581	595	571	571	2,343,000	2,719.05
1987-09-30	601	601	595	595	1,181,000	2,833.33
1987-09-29	610	615	600	600	1,445,000	2,857.14
1987-09-28	584	600	579	600	1,190,000	2,857.14
1987-09-26	561	575	561	569	1,586,000	2,709.52
1987-09-25	566	574	560	565	1,355,000	2,690.48
1987-09-24	578	590	568	570	1,955,000	2,714.29
1987-09-22	565	575	560	575	1,792,000	2,738.10
1987-09-21	584	584	570	575	805,000	2,738.10
1987-09-18	577	580	570	577	941,000	2,747.62
1987-09-17	587	587	575	577	1,352,000	2,747.62
1987-09-16	581	589	576	577	734,000	2,747.62
1987-09-14	589	590	578	580	662,000	2,761.90
1987-09-11	585	585	575	575	897,000	2,738.10
1987-09-10	589	589	580	580	1,333,000	2,761.90
1987-09-09	596	598	587	590	679,000	2,809.52
1987-09-08	598	598	585	586	729,000	2,790.48
1987-09-07	596	600	585	590	788,000	2,809.52
1987-09-05	600	606	591	595	630,000	2,833.33
1987-09-04	606	610	600	600	999,000	2,857.14
1987-09-03	604	615	604	610	832,000	2,904.76
1987-09-02	615	622	611	614	1,173,000	2,923.81
1987-09-01	616	623	615	620	729,000	2,952.38
1987-08-31	620	625	613	616	1,722,000	2,933.33
1987-08-29	630	630	620	620	449,000	2,952.38
1987-08-28	625	637	625	636	1,416,000	3,028.57
1987-08-27	635	640	626	640	1,307,000	3,047.62
1987-08-26	635	635	620	631	1,468,000	3,004.76
1987-08-25	640	642	631	631	700,000	3,004.76
1987-08-24	655	660	635	640	1,684,000	3,047.62
1987-08-22	650	654	645	650	1,256,000	3,095.24
1987-08-21	625	647	620	640	2,152,000	3,047.62
1987-08-20	614	625	611	615	1,868,000	2,928.57
1987-08-19	600	616	600	603	2,045,000	2,871.43
1987-08-18	599	600	591	595	458,000	2,833.33
1987-08-17	590	592	582	585	500,000	2,785.71
1987-08-14	591	595	582	587	512,000	2,795.24
1987-08-13	602	603	580	581	747,000	2,766.67
1987-08-12	603	607	591	605	721,000	2,880.95
1987-08-11	608	610	601	603	876,000	2,871.43
1987-08-10	584	600	575	600	551,000	2,857.14
1987-08-07	570	585	570	575	733,000	2,738.10
1987-08-06	570	575	558	574	405,000	2,733.33
1987-08-05	551	560	550	550	428,000	2,619.05
1987-08-04	552	563	551	555	877,000	2,642.86
1987-08-03	580	580	568	580	346,000	2,761.90
1987-08-01	576	580	570	572	452,000	2,723.81
1987-07-31	555	575	551	556	735,000	2,647.62
1987-07-30	561	565	550	551	950,000	2,623.81
1987-07-29	585	589	565	566	1,051,000	2,695.24
1987-07-28	594	598	580	585	931,000	2,785.71
1987-07-27	580	595	570	595	1,568,000	2,833.33
1987-07-25	587	597	576	580	989,000	2,761.90
1987-07-24	560	595	560	583	1,343,000	2,776.19
1987-07-23	526	550	518	549	1,698,000	2,614.29
1987-07-22	551	557	518	524	956,000	2,495.24
1987-07-21	550	568	550	558	1,164,000	2,657.14
1987-07-20	600	600	570	570	716,000	2,714.29
1987-07-17	619	619	600	601	623,000	2,861.90
1987-07-16	615	618	610	610	269,000	2,904.76
1987-07-15	614	614	608	609	391,000	2,900
1987-07-14	615	620	608	615	1,470,000	2,928.57
1987-07-13	611	620	607	615	796,000	2,928.57
1987-07-10	606	613	600	613	672,000	2,919.05
1987-07-09	601	619	585	606	1,582,000	2,885.71
1987-07-08	615	620	590	591	1,775,000	2,814.29
1987-07-07	595	625	590	605	1,546,000	2,880.95
1987-07-06	605	610	595	598	1,087,000	2,847.62
1987-07-04	620	622	610	610	644,000	2,904.76
1987-07-03	621	630	612	622	1,223,000	2,961.90
1987-07-02	630	638	621	624	1,533,000	2,971.43
1987-07-01	600	622	595	620	2,702,000	2,952.38
1987-06-30	615	618	600	605	1,949,000	2,880.95
1987-06-29	637	644	605	605	1,480,000	2,880.95
1987-06-27	650	660	638	641	1,115,000	3,052.38
1987-06-26	662	670	650	650	1,623,000	3,095.24
1987-06-25	680	680	661	665	1,182,000	3,166.67
1987-06-24	671	685	670	670	1,236,000	3,190.48
1987-06-23	665	705	661	670	1,816,000	3,190.48
1987-06-22	690	691	660	667	1,588,000	3,176.19
1987-06-19	712	719	678	685	2,716,000	3,261.90
1987-06-18	717	720	702	711	1,015,000	3,385.71
1987-06-17	720	728	716	718	1,432,000	3,419.05
1987-06-16	730	737	716	720	891,000	3,428.57
1987-06-15	738	738	728	728	647,000	3,466.67
1987-06-12	750	750	728	728	828,000	3,466.67
1987-06-11	761	765	745	750	760,000	3,571.43
1987-06-10	758	767	755	762	615,000	3,628.57
1987-06-09	769	770	751	751	1,749,000	3,576.19
1987-06-08	760	770	755	765	1,428,000	3,642.86
1987-06-06	748	755	745	749	655,000	3,566.67
1987-06-05	749	755	741	742	1,397,000	3,533.33
1987-06-04	743	750	738	740	1,183,000	3,523.81
1987-06-03	745	745	735	736	1,012,000	3,504.76
1987-06-02	758	758	735	735	1,035,000	3,500
1987-06-01	740	750	738	748	797,000	3,561.90
1987-05-30	730	738	721	738	1,293,000	3,514.29
1987-05-29	716	740	716	730	1,230,000	3,476.19
1987-05-28	725	729	718	724	1,562,000	3,447.62
1987-05-27	730	740	725	726	1,417,000	3,457.14
1987-05-26	756	760	736	740	753,000	3,523.81
1987-05-25	748	768	745	746	1,395,000	3,552.38
1987-05-23	739	745	738	738	1,210,000	3,514.29
1987-05-22	741	748	728	739	1,258,000	3,519.05
1987-05-21	735	739	726	739	1,287,000	3,519.05
1987-05-20	721	739	720	725	1,821,000	3,452.38
1987-05-19	750	759	741	751	1,344,000	3,576.19
1987-05-18	765	780	760	760	1,186,000	3,619.05
1987-05-15	797	797	781	785	1,938,000	3,738.10
1987-05-14	767	799	767	787	1,182,000	3,747.62
1987-05-13	781	795	760	776	1,096,000	3,695.24
1987-05-12	800	808	791	791	818,000	3,766.67
1987-05-11	820	824	809	810	1,401,000	3,857.14
1987-05-08	805	830	802	810	4,347,000	3,857.14
1987-05-07	807	807	791	800	1,078,000	3,809.52
1987-05-06	809	809	790	797	982,000	3,795.24
1987-05-02	795	800	785	800	1,042,000	3,809.52
1987-05-01	780	800	775	785	2,642,000	3,738.10
1987-04-30	770	775	755	756	1,384,000	3,600
1987-04-28	770	780	730	750	2,406,000	3,571.43
1987-04-27	810	820	780	780	3,707,000	3,714.29
1987-04-25	812	812	806	810	1,622,000	3,857.14
1987-04-24	810	815	800	808	2,809,000	3,847.62
1987-04-23	820	822	802	806	1,170,000	3,838.10
1987-04-22	839	840	810	818	2,436,000	3,895.24
1987-04-21	805	829	795	829	2,232,000	3,947.62
1987-04-20	815	820	800	802	2,785,000	3,819.05
1987-04-17	793	829	785	805	2,347,000	3,833.33
1987-04-16	781	800	780	783	1,607,000	3,728.57
1987-04-15	790	794	766	780	1,513,000	3,714.29
1987-04-14	780	799	776	795	1,159,000	3,785.71
1987-04-13	792	802	772	790	1,653,000	3,761.90
1987-04-10	800	815	782	802	1,752,000	3,819.05
1987-04-09	832	839	802	802	2,508,000	3,819.05
1987-04-08	830	838	830	831	1,490,000	3,957.14
1987-04-07	836	852	835	840	2,052,000	4,000
1987-04-06	860	869	830	835	5,768,000	3,976.19
1987-04-04	854	863	847	852	8,844,000	4,057.14
1987-04-03	831	855	826	845	10,079,999	4,023.81
1987-04-02	830	850	821	841	21,561,999	4,004.76
1987-04-01	780	824	765	824	14,470,999	3,923.81
1987-03-31	740	790	740	750	5,415,000	3,571.43
1987-03-30	794	796	760	770	2,654,000	3,666.67
1987-03-28	781	791	776	790	2,539,000	3,761.90
1987-03-27	780	798	755	794	13,793,999	3,780.95
1987-03-26	790	809	783	808	8,522,999	3,664.40
1987-03-25	811	815	780	780	6,882,999	3,537.42
1987-03-24	795	810	775	810	15,256,998	3,673.47
1987-03-23	790	790	773	781	3,571,000	3,541.95
1987-03-20	765	780	761	780	1,993,000	3,537.42
1987-03-19	780	790	772	775	2,791,000	3,514.74
1987-03-18	795	804	780	788	20,621,998	3,573.70
1987-03-17	745	799	741	790	16,010,998	3,582.77
1987-03-16	764	764	740	745	2,116,000	3,378.68
1987-03-13	768	768	745	758	8,726,999	3,437.64
1987-03-12	730	753	730	753	7,601,999	3,414.97
1987-03-11	721	730	715	720	1,625,000	3,265.31
1987-03-10	715	730	712	720	1,661,000	3,265.31
1987-03-09	733	745	720	725	3,552,000	3,287.98
1987-03-07	703	724	703	723	918,000	3,278.91
1987-03-06	727	730	704	713	2,373,000	3,233.56
1987-03-05	730	734	710	717	1,567,000	3,251.70
1987-03-04	730	740	720	720	4,278,000	3,265.31
1987-03-03	726	739	720	722	3,142,000	3,274.38
1987-03-02	715	730	715	720	1,218,000	3,265.31
1987-02-28	712	720	710	710	976,000	3,219.95
1987-02-27	696	725	696	700	2,800,000	3,174.60
1987-02-26	725	735	701	706	3,587,000	3,201.81
1987-02-25	749	749	701	725	4,411,000	3,287.98
1987-02-24	670	749	670	735	5,804,999	3,333.33
1987-02-23	701	706	680	680	2,397,000	3,083.90
1987-02-20	699	723	699	703	2,518,000	3,188.21
1987-02-19	726	730	700	701	1,933,000	3,179.14
1987-02-18	731	734	718	720	2,672,000	3,265.31
1987-02-17	705	734	701	718	5,602,999	3,256.24
1987-02-16	740	744	715	715	3,931,000	3,242.63
1987-02-13	780	788	734	740	19,282,998	3,356.01
1987-02-12	753	780	745	780	25,370,997	3,537.42
1987-02-10	737	755	737	748	12,724,999	3,392.29
1987-02-09	737	739	720	733	6,107,999	3,324.26
1987-02-07	736	740	720	730	7,016,999	3,310.66
1987-02-06	720	753	720	740	19,638,998	3,356.01
1987-02-05	740	743	713	727	5,967,999	3,297.05
1987-02-04	718	742	710	730	14,618,999	3,310.66
1987-02-03	729	735	703	712	18,252,998	3,229.02
1987-02-02	700	734	700	713	26,011,997	3,233.56
1987-01-31	667	693	657	685	13,490,999	3,106.58
1987-01-30	630	658	624	657	18,736,998	2,979.59
1987-01-29	612	624	608	621	15,037,998	2,816.33
1987-01-28	596	617	571	608	9,168,999	2,757.37
1987-01-27	590	597	580	595	1,111,000	2,698.41
1987-01-26	598	598	582	591	1,688,000	2,680.27
1987-01-24	562	590	560	585	912,000	2,653.06
1987-01-23	576	590	564	565	1,035,000	2,562.36
1987-01-22	571	584	570	570	2,939,000	2,585.03
1987-01-21	593	598	571	571	1,610,000	2,589.57
1987-01-20	610	614	592	593	5,970,999	2,689.34
1987-01-19	600	609	593	609	17,822,998	2,761.90
1987-01-16	572	590	570	589	12,733,999	2,671.20
1987-01-14	551	564	551	562	4,068,000	2,548.75
1987-01-13	557	560	550	551	6,369,999	2,498.87
1987-01-12	550	558	547	552	2,368,000	2,503.40
1987-01-09	544	554	539	550	4,309,000	2,494.33
1987-01-08	515	529	515	524	504,000	2,376.42
1987-01-07	520	525	510	519	521,000	2,353.74
1987-01-06	530	535	520	520	537,000	2,358.28
1987-01-05	510	528	510	527	388,000	2,390.02

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

2024年05月
日	月	火	水	木	金	土
« 04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