9532 大阪ガス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	809	810	802	808	1,292,000	3,847.62
1988-12-27	795	808	790	804	1,477,000	3,828.57
1988-12-26	801	809	785	786	1,344,000	3,742.86
1988-12-24	800	808	790	800	968,000	3,809.52
1988-12-23	810	814	790	790	1,939,000	3,761.90
1988-12-22	799	814	796	800	4,135,000	3,809.52
1988-12-21	789	798	785	795	2,904,000	3,785.71
1988-12-20	794	799	783	790	2,567,000	3,761.90
1988-12-19	791	799	791	794	1,726,000	3,780.95
1988-12-16	803	803	781	798	2,901,000	3,800
1988-12-15	814	819	805	813	1,495,000	3,871.43
1988-12-14	819	825	811	814	2,216,000	3,876.19
1988-12-13	812	814	805	812	883,000	3,866.67
1988-12-12	820	820	801	802	1,770,000	3,819.05
1988-12-09	813	825	811	815	1,747,000	3,880.95
1988-12-08	810	828	810	815	1,539,000	3,880.95
1988-12-07	831	838	816	820	2,376,000	3,904.76
1988-12-06	857	857	840	841	4,427,000	4,004.76
1988-12-05	838	849	831	847	3,599,000	4,033.33
1988-12-03	845	860	835	848	5,592,000	4,038.10
1988-12-02	811	838	808	835	3,293,000	3,976.19
1988-12-01	811	815	810	811	2,067,000	3,861.90
1988-11-30	800	817	800	810	4,385,000	3,857.14
1988-11-29	789	807	781	807	2,282,000	3,842.86
1988-11-28	800	805	780	780	6,449,000	3,714.29
1988-11-26	815	820	809	810	2,911,000	3,857.14
1988-11-25	821	835	820	825	4,609,000	3,928.57
1988-11-24	848	853	830	830	2,706,000	3,952.38
1988-11-22	849	851	843	848	3,525,000	4,038.10
1988-11-21	855	860	842	845	2,644,000	4,023.81
1988-11-18	826	858	826	851	6,134,000	4,052.38
1988-11-17	845	855	836	836	3,767,000	3,980.95
1988-11-16	870	874	850	850	6,161,000	4,047.62
1988-11-15	851	873	851	860	5,699,000	4,095.24
1988-11-14	859	869	849	849	3,487,000	4,042.86
1988-11-11	880	881	867	869	4,369,000	4,138.10
1988-11-10	888	895	872	881	20,686,999	4,195.24
1988-11-09	869	892	865	880	23,097,999	4,190.48
1988-11-08	855	879	855	870	12,137,999	4,142.86
1988-11-07	865	873	859	865	6,650,000	4,119.05
1988-11-05	876	882	869	875	6,360,000	4,166.67
1988-11-04	862	890	862	885	26,664,999	4,214.29
1988-11-02	870	875	851	861	15,666,999	4,100
1988-11-01	869	883	865	870	27,056,999	4,142.86
1988-10-31	871	873	851	870	13,928,999	4,142.86
1988-10-29	889	889	870	875	12,238,999	4,166.67
1988-10-28	879	894	875	889	75,839,996	4,233.33
1988-10-27	839	879	837	879	69,966,997	4,185.71
1988-10-26	838	845	831	836	50,709,997	3,980.95
1988-10-25	798	831	798	829	59,471,997	3,947.62
1988-10-24	795	806	790	798	9,809,000	3,800
1988-10-22	809	809	797	802	6,858,000	3,819.05
1988-10-21	816	817	795	810	19,215,999	3,857.14
1988-10-20	795	817	795	800	55,190,997	3,809.52
1988-10-19	760	799	760	799	23,598,999	3,804.76
1988-10-18	782	782	756	757	12,065,999	3,604.76
1988-10-17	809	812	792	792	19,142,999	3,771.43
1988-10-14	791	810	776	810	53,761,997	3,857.14
1988-10-13	779	801	775	781	55,868,997	3,719.05
1988-10-12	764	780	747	780	44,969,998	3,714.29
1988-10-11	753	769	746	764	44,390,998	3,638.10
1988-10-07	720	744	717	740	18,178,999	3,523.81
1988-10-06	740	753	699	715	29,878,999	3,404.76
1988-10-05	730	750	711	748	61,275,997	3,561.90
1988-10-04	629	700	629	699	18,881,999	3,328.57
1988-10-03	625	634	625	630	1,130,000	3,000
1988-10-01	634	634	625	627	920,000	2,985.71
1988-09-30	622	630	621	627	586,000	2,985.71
1988-09-29	635	635	620	620	621,000	2,952.38
1988-09-28	630	640	625	635	2,679,000	3,023.81
1988-09-27	603	621	600	620	782,000	2,952.38
1988-09-26	600	615	600	615	787,000	2,928.57
1988-09-24	628	628	600	610	572,000	2,904.76
1988-09-22	634	638	621	628	651,000	2,990.48
1988-09-21	628	639	620	639	1,035,000	3,042.86
1988-09-20	636	640	631	631	1,485,000	3,004.76
1988-09-19	640	649	636	646	6,518,000	3,076.19
1988-09-16	626	636	625	635	2,552,000	3,023.81
1988-09-14	625	625	619	620	745,000	2,952.38
1988-09-13	625	629	620	624	1,058,000	2,971.43
1988-09-12	623	625	620	624	615,000	2,971.43
1988-09-09	630	631	622	630	2,573,000	3,000
1988-09-08	611	627	611	627	2,007,000	2,985.71
1988-09-07	603	608	600	604	1,127,000	2,876.19
1988-09-06	595	595	590	595	378,000	2,833.33
1988-09-05	610	610	595	595	419,000	2,833.33
1988-09-03	608	610	600	600	250,000	2,857.14
1988-09-02	600	603	598	598	545,000	2,847.62
1988-09-01	603	615	601	604	639,000	2,876.19
1988-08-31	620	625	620	620	1,453,000	2,952.38
1988-08-30	610	615	601	614	759,000	2,923.81
1988-08-29	610	610	605	610	536,000	2,904.76
1988-08-27	615	616	605	609	475,000	2,900
1988-08-26	600	619	598	616	579,000	2,933.33
1988-08-25	602	606	600	601	620,000	2,861.90
1988-08-24	619	623	605	608	551,000	2,895.24
1988-08-23	623	625	620	625	637,000	2,976.19
1988-08-22	630	631	620	625	683,000	2,976.19
1988-08-19	625	625	616	620	767,000	2,952.38
1988-08-18	631	634	615	625	1,324,000	2,976.19
1988-08-17	621	625	611	624	858,000	2,971.43
1988-08-16	625	625	610	625	488,000	2,976.19
1988-08-15	621	635	620	635	989,000	3,023.81
1988-08-12	627	627	610	615	1,115,000	2,928.57
1988-08-11	597	610	596	607	377,000	2,890.48
1988-08-10	600	615	600	605	1,180,000	2,880.95
1988-08-09	610	620	605	605	752,000	2,880.95
1988-08-08	610	610	601	610	326,000	2,904.76
1988-08-06	610	610	599	600	1,017,000	2,857.14
1988-08-05	627	629	610	610	718,000	2,904.76
1988-08-04	625	627	617	617	794,000	2,938.10
1988-08-03	629	629	615	622	885,000	2,961.90
1988-08-02	635	635	621	621	580,000	2,957.14
1988-08-01	643	643	625	625	785,000	2,976.19
1988-07-30	639	645	630	633	429,000	3,014.29
1988-07-29	623	645	615	639	1,171,000	3,042.86
1988-07-28	640	640	616	630	1,317,000	3,000
1988-07-27	626	637	623	630	2,067,000	3,000
1988-07-26	611	625	611	620	510,000	2,952.38
1988-07-25	610	615	606	611	2,781,000	2,909.52
1988-07-23	615	619	611	611	577,000	2,909.52
1988-07-22	613	626	611	615	870,000	2,928.57
1988-07-21	620	625	610	610	889,000	2,904.76
1988-07-20	620	629	616	620	924,000	2,952.38
1988-07-19	621	631	615	620	1,156,000	2,952.38
1988-07-18	644	652	636	641	1,035,000	3,052.38
1988-07-15	659	659	645	654	3,002,000	3,114.29
1988-07-14	668	670	652	656	3,486,000	3,123.81
1988-07-13	666	667	658	665	3,897,000	3,166.67
1988-07-12	658	667	653	658	3,641,000	3,133.33
1988-07-11	659	660	651	657	1,729,000	3,128.57
1988-07-08	640	656	640	650	2,926,000	3,095.24
1988-07-07	645	654	635	635	3,275,000	3,023.81
1988-07-06	651	660	645	646	2,497,000	3,076.19
1988-07-05	645	650	636	643	1,629,000	3,061.90
1988-07-04	643	648	636	636	1,237,000	3,028.57
1988-07-02	641	650	640	643	1,866,000	3,061.90
1988-07-01	653	670	641	648	11,347,999	3,085.71
1988-06-30	620	650	613	650	3,296,000	3,095.24
1988-06-29	628	633	611	616	2,072,000	2,933.33
1988-06-28	610	619	607	618	2,284,000	2,942.86
1988-06-27	609	620	609	614	916,000	2,923.81
1988-06-25	620	622	605	619	793,000	2,947.62
1988-06-24	630	630	622	622	839,000	2,961.90
1988-06-23	634	634	622	622	1,167,000	2,961.90
1988-06-22	633	642	622	624	2,240,000	2,971.43
1988-06-21	633	635	623	630	1,344,000	3,000
1988-06-20	635	648	635	635	1,599,000	3,023.81
1988-06-17	632	634	626	634	1,843,000	3,019.05
1988-06-16	627	632	625	626	737,000	2,980.95
1988-06-15	635	635	622	625	1,075,000	2,976.19
1988-06-14	635	640	626	635	757,000	3,023.81
1988-06-13	640	645	633	640	781,000	3,047.62
1988-06-10	650	655	640	648	2,335,000	3,085.71
1988-06-09	649	660	645	650	4,953,000	3,095.24
1988-06-08	638	652	632	645	4,038,000	3,071.43
1988-06-07	649	658	631	640	3,022,000	3,047.62
1988-06-06	670	670	649	649	9,642,000	3,090.48
1988-06-04	670	670	660	660	7,830,000	3,142.86
1988-06-03	588	605	585	599	6,440,000	2,852.38
1988-06-02	593	593	586	590	1,409,000	2,809.52
1988-06-01	576	585	573	583	1,117,000	2,776.19
1988-05-31	567	580	566	569	629,000	2,709.52
1988-05-30	573	575	564	565	674,000	2,690.48
1988-05-28	580	582	573	573	666,000	2,728.57
1988-05-27	590	590	580	582	1,023,000	2,771.43
1988-05-26	590	590	587	590	924,000	2,809.52
1988-05-25	589	590	585	589	948,000	2,804.76
1988-05-24	590	590	583	583	884,000	2,776.19
1988-05-23	585	593	583	590	844,000	2,809.52
1988-05-20	597	598	586	590	1,532,000	2,809.52
1988-05-19	591	593	586	586	1,212,000	2,790.48
1988-05-18	584	610	583	593	3,118,000	2,823.81
1988-05-17	579	585	579	583	909,000	2,776.19
1988-05-16	577	584	577	578	685,000	2,752.38
1988-05-13	581	585	575	575	737,000	2,738.10
1988-05-12	576	584	576	580	625,000	2,761.90
1988-05-11	588	588	576	576	887,000	2,742.86
1988-05-10	581	588	575	580	556,000	2,761.90
1988-05-09	589	589	581	585	571,000	2,785.71
1988-05-07	589	590	582	590	545,000	2,809.52
1988-05-06	597	598	588	590	1,449,000	2,809.52
1988-05-02	580	594	580	594	1,331,000	2,828.57
1988-04-30	580	583	575	580	555,000	2,761.90
1988-04-28	580	585	573	578	839,000	2,752.38
1988-04-27	571	575	571	573	610,000	2,728.57
1988-04-26	578	580	573	573	948,000	2,728.57
1988-04-25	571	580	571	580	802,000	2,761.90
1988-04-23	571	573	570	570	548,000	2,714.29
1988-04-22	575	580	572	572	564,000	2,723.81
1988-04-21	576	585	575	575	892,000	2,738.10
1988-04-20	580	582	580	580	551,000	2,761.90
1988-04-19	587	587	580	580	1,248,000	2,761.90
1988-04-18	594	594	588	588	823,000	2,800
1988-04-15	583	592	583	588	1,011,000	2,800
1988-04-14	588	590	581	583	803,000	2,776.19
1988-04-13	590	590	581	588	682,000	2,800
1988-04-12	595	595	575	580	1,010,000	2,761.90
1988-04-11	576	592	575	592	1,803,000	2,819.05
1988-04-08	575	579	572	576	561,000	2,742.86
1988-04-07	580	581	570	575	1,101,000	2,738.10
1988-04-06	572	577	572	575	453,000	2,738.10
1988-04-05	579	584	571	578	479,000	2,752.38
1988-04-04	585	585	575	580	424,000	2,761.90
1988-04-02	570	577	570	571	346,000	2,719.05
1988-04-01	573	578	570	576	992,000	2,742.86
1988-03-31	571	577	570	570	584,000	2,714.29
1988-03-30	570	580	570	578	790,000	2,752.38
1988-03-29	571	577	568	569	772,000	2,709.52
1988-03-28	568	588	565	579	720,000	2,757.14
1988-03-26	559	575	559	574	670,000	2,733.33
1988-03-25	586	588	572	579	1,948,000	2,757.14
1988-03-24	590	590	580	583	898,000	2,776.19
1988-03-23	582	595	575	590	1,444,000	2,809.52
1988-03-22	585	590	572	572	910,000	2,723.81
1988-03-18	589	595	587	593	717,000	2,823.81
1988-03-17	597	599	591	591	902,000	2,814.29
1988-03-16	591	600	589	597	1,906,000	2,842.86
1988-03-15	572	579	561	579	1,381,000	2,757.14
1988-03-14	580	583	570	579	1,112,000	2,757.14
1988-03-11	580	588	575	578	835,000	2,752.38
1988-03-10	598	599	581	590	990,000	2,809.52
1988-03-09	594	600	590	596	1,077,000	2,838.10
1988-03-08	605	605	597	597	736,000	2,842.86
1988-03-07	610	612	601	605	1,063,000	2,880.95
1988-03-05	612	613	605	605	2,313,000	2,880.95
1988-03-04	599	614	594	605	2,921,000	2,880.95
1988-03-03	598	598	591	594	1,921,000	2,828.57
1988-03-02	580	604	580	600	4,155,000	2,857.14
1988-03-01	580	584	575	576	920,000	2,742.86
1988-02-29	570	576	570	572	522,000	2,723.81
1988-02-27	580	580	574	575	581,000	2,738.10
1988-02-26	578	585	577	578	1,588,000	2,752.38
1988-02-25	583	588	580	582	1,296,000	2,771.43
1988-02-24	584	584	578	579	2,039,000	2,757.14
1988-02-23	564	585	560	574	2,043,000	2,733.33
1988-02-22	560	564	557	561	1,152,000	2,671.43
1988-02-19	535	560	535	557	1,981,000	2,652.38
1988-02-18	537	540	536	538	408,000	2,561.90
1988-02-17	539	544	532	542	1,051,000	2,580.95
1988-02-16	525	534	523	531	723,000	2,528.57
1988-02-15	517	528	516	522	590,000	2,485.71
1988-02-12	516	528	516	516	582,000	2,457.14
1988-02-10	520	525	520	525	579,000	2,500
1988-02-09	525	527	521	521	375,000	2,480.95
1988-02-08	521	526	520	522	262,000	2,485.71
1988-02-06	530	535	521	521	244,000	2,480.95
1988-02-05	519	535	517	530	3,795,000	2,523.81
1988-02-04	529	530	521	528	314,000	2,514.29
1988-02-03	525	535	517	530	696,000	2,523.81
1988-02-02	529	529	520	520	384,000	2,476.19
1988-02-01	520	525	516	520	596,000	2,476.19
1988-01-30	520	520	515	516	357,000	2,457.14
1988-01-29	519	529	516	518	870,000	2,466.67
1988-01-28	516	528	516	520	429,000	2,476.19
1988-01-27	515	532	515	517	808,000	2,461.90
1988-01-26	544	545	530	535	1,302,000	2,547.62
1988-01-25	533	548	514	540	2,254,000	2,571.43
1988-01-23	522	534	516	529	1,456,000	2,519.05
1988-01-22	500	523	499	523	1,587,000	2,490.48
1988-01-21	499	505	496	498	471,000	2,371.43
1988-01-20	504	505	496	498	408,000	2,371.43
1988-01-19	505	509	498	509	700,000	2,423.81
1988-01-18	510	515	500	500	521,000	2,380.95
1988-01-14	505	505	500	505	616,000	2,404.76
1988-01-13	506	510	500	502	503,000	2,390.48
1988-01-12	511	517	506	506	292,000	2,409.52
1988-01-11	505	519	505	510	249,000	2,428.57
1988-01-08	500	514	500	505	758,000	2,404.76
1988-01-07	520	524	493	507	948,000	2,414.29
1988-01-06	500	529	499	528	496,000	2,514.29
1988-01-05	481	486	472	485	487,000	2,309.52
1988-01-04	485	485	465	471	229,000	2,242.86

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