9532 大阪ガス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 490 | 498 | 488 | 498 | 1,023,000 | 2,490 |
| 1990-12-27 | 494 | 500 | 489 | 490 | 1,069,000 | 2,450 |
| 1990-12-26 | 484 | 490 | 480 | 489 | 712,000 | 2,445 |
| 1990-12-25 | 491 | 491 | 475 | 480 | 1,045,000 | 2,400 |
| 1990-12-21 | 490 | 500 | 490 | 495 | 1,318,000 | 2,475 |
| 1990-12-20 | 505 | 514 | 504 | 510 | 2,655,000 | 2,550 |
| 1990-12-19 | 514 | 520 | 501 | 508 | 3,293,000 | 2,540 |
| 1990-12-18 | 499 | 505 | 497 | 504 | 1,966,000 | 2,520 |
| 1990-12-17 | 500 | 505 | 490 | 501 | 1,039,000 | 2,505 |
| 1990-12-14 | 505 | 518 | 500 | 505 | 3,756,000 | 2,525 |
| 1990-12-13 | 501 | 517 | 500 | 515 | 3,160,000 | 2,575 |
| 1990-12-12 | 507 | 521 | 490 | 500 | 5,297,000 | 2,500 |
| 1990-12-11 | 493 | 514 | 492 | 507 | 6,197,000 | 2,535 |
| 1990-12-10 | 500 | 508 | 489 | 503 | 4,741,000 | 2,515 |
| 1990-12-07 | 474 | 495 | 465 | 489 | 4,313,000 | 2,445 |
| 1990-12-06 | 442 | 449 | 433 | 449 | 1,276,000 | 2,245 |
| 1990-12-05 | 420 | 425 | 411 | 422 | 4,029,000 | 2,110 |
| 1990-12-04 | 430 | 433 | 410 | 415 | 752,000 | 2,075 |
| 1990-12-03 | 445 | 450 | 430 | 435 | 631,000 | 2,175 |
| 1990-11-30 | 420 | 439 | 420 | 425 | 1,272,000 | 2,125 |
| 1990-11-29 | 431 | 436 | 430 | 434 | 1,011,000 | 2,170 |
| 1990-11-28 | 446 | 455 | 441 | 446 | 1,336,000 | 2,230 |
| 1990-11-27 | 450 | 450 | 445 | 446 | 766,000 | 2,230 |
| 1990-11-26 | 446 | 465 | 445 | 460 | 863,000 | 2,300 |
| 1990-11-22 | 423 | 450 | 423 | 450 | 1,490,000 | 2,250 |
| 1990-11-21 | 430 | 431 | 420 | 426 | 1,101,000 | 2,130 |
| 1990-11-20 | 438 | 438 | 430 | 431 | 415,000 | 2,155 |
| 1990-11-19 | 439 | 448 | 435 | 438 | 851,000 | 2,190 |
| 1990-11-16 | 425 | 435 | 421 | 425 | 1,356,000 | 2,125 |
| 1990-11-15 | 452 | 453 | 420 | 420 | 793,000 | 2,100 |
| 1990-11-14 | 456 | 465 | 455 | 457 | 761,000 | 2,285 |
| 1990-11-13 | 461 | 465 | 451 | 465 | 1,274,000 | 2,325 |
| 1990-11-09 | 425 | 425 | 410 | 421 | 1,534,000 | 2,105 |
| 1990-11-08 | 434 | 440 | 425 | 425 | 2,423,000 | 2,125 |
| 1990-11-07 | 455 | 460 | 445 | 449 | 1,656,000 | 2,245 |
| 1990-11-06 | 485 | 498 | 460 | 464 | 1,323,000 | 2,320 |
| 1990-11-05 | 476 | 487 | 476 | 480 | 586,000 | 2,400 |
| 1990-11-02 | 465 | 475 | 456 | 470 | 1,096,000 | 2,350 |
| 1990-11-01 | 485 | 488 | 468 | 470 | 1,394,000 | 2,350 |
| 1990-10-31 | 513 | 515 | 496 | 496 | 1,426,000 | 2,480 |
| 1990-10-30 | 496 | 500 | 481 | 488 | 1,182,000 | 2,440 |
| 1990-10-29 | 501 | 505 | 494 | 495 | 1,185,000 | 2,475 |
| 1990-10-26 | 500 | 505 | 498 | 505 | 1,523,000 | 2,525 |
| 1990-10-25 | 500 | 515 | 500 | 510 | 1,989,000 | 2,550 |
| 1990-10-24 | 498 | 499 | 493 | 497 | 1,462,000 | 2,485 |
| 1990-10-23 | 517 | 523 | 503 | 504 | 2,911,000 | 2,520 |
| 1990-10-22 | 491 | 514 | 491 | 505 | 2,682,000 | 2,525 |
| 1990-10-19 | 526 | 529 | 500 | 501 | 4,355,000 | 2,505 |
| 1990-10-18 | 523 | 529 | 510 | 516 | 6,601,000 | 2,580 |
| 1990-10-17 | 495 | 525 | 486 | 514 | 6,754,000 | 2,570 |
| 1990-10-16 | 495 | 495 | 481 | 481 | 1,806,000 | 2,405 |
| 1990-10-15 | 460 | 485 | 453 | 483 | 1,488,000 | 2,415 |
| 1990-10-12 | 435 | 449 | 431 | 445 | 998,000 | 2,225 |
| 1990-10-11 | 450 | 454 | 435 | 445 | 720,000 | 2,225 |
| 1990-10-09 | 475 | 480 | 461 | 470 | 2,518,000 | 2,350 |
| 1990-10-08 | 432 | 468 | 430 | 456 | 1,680,000 | 2,280 |
| 1990-10-05 | 423 | 440 | 410 | 422 | 1,801,000 | 2,110 |
| 1990-10-04 | 437 | 437 | 420 | 422 | 599,000 | 2,110 |
| 1990-10-03 | 441 | 459 | 418 | 438 | 1,830,000 | 2,190 |
| 1990-10-02 | 442 | 442 | 442 | 442 | 1,559,000 | 2,210 |
| 1990-10-01 | 386 | 394 | 340 | 362 | 2,552,000 | 1,810 |
| 1990-09-28 | 401 | 406 | 380 | 385 | 2,068,000 | 1,925 |
| 1990-09-27 | 425 | 429 | 410 | 411 | 1,543,000 | 2,055 |
| 1990-09-26 | 460 | 465 | 432 | 435 | 1,620,000 | 2,175 |
| 1990-09-25 | 465 | 469 | 455 | 455 | 1,065,000 | 2,275 |
| 1990-09-21 | 470 | 480 | 466 | 472 | 2,153,000 | 2,360 |
| 1990-09-20 | 495 | 495 | 481 | 481 | 803,000 | 2,405 |
| 1990-09-19 | 485 | 493 | 481 | 490 | 8,825,000 | 2,450 |
| 1990-09-18 | 490 | 494 | 480 | 481 | 8,656,000 | 2,405 |
| 1990-09-17 | 497 | 501 | 490 | 499 | 559,000 | 2,495 |
| 1990-09-14 | 503 | 512 | 501 | 502 | 1,902,000 | 2,510 |
| 1990-09-13 | 520 | 525 | 500 | 513 | 4,073,000 | 2,565 |
| 1990-09-12 | 491 | 534 | 485 | 525 | 2,839,000 | 2,625 |
| 1990-09-11 | 505 | 505 | 491 | 495 | 3,686,000 | 2,475 |
| 1990-09-10 | 500 | 516 | 499 | 505 | 956,000 | 2,525 |
| 1990-09-07 | 491 | 497 | 480 | 497 | 1,339,000 | 2,485 |
| 1990-09-06 | 505 | 505 | 490 | 500 | 1,762,000 | 2,500 |
| 1990-09-05 | 520 | 525 | 480 | 495 | 3,216,000 | 2,475 |
| 1990-09-04 | 520 | 540 | 508 | 523 | 3,986,000 | 2,615 |
| 1990-09-03 | 540 | 555 | 505 | 510 | 8,023,000 | 2,550 |
| 1990-08-31 | 490 | 550 | 490 | 532 | 11,421,000 | 2,660 |
| 1990-08-30 | 470 | 495 | 459 | 490 | 9,053,000 | 2,450 |
| 1990-08-29 | 481 | 481 | 463 | 463 | 2,795,000 | 2,315 |
| 1990-08-28 | 485 | 495 | 481 | 481 | 1,820,000 | 2,405 |
| 1990-08-27 | 466 | 475 | 461 | 475 | 857,000 | 2,375 |
| 1990-08-24 | 445 | 470 | 445 | 456 | 2,492,000 | 2,280 |
| 1990-08-23 | 480 | 483 | 450 | 450 | 2,301,000 | 2,250 |
| 1990-08-22 | 495 | 495 | 485 | 485 | 1,872,000 | 2,425 |
| 1990-08-21 | 505 | 508 | 495 | 496 | 1,259,000 | 2,480 |
| 1990-08-20 | 498 | 505 | 498 | 500 | 1,226,000 | 2,500 |
| 1990-08-17 | 505 | 510 | 500 | 502 | 782,000 | 2,510 |
| 1990-08-16 | 523 | 523 | 510 | 510 | 1,391,000 | 2,550 |
| 1990-08-15 | 511 | 524 | 510 | 524 | 2,187,000 | 2,620 |
| 1990-08-14 | 501 | 511 | 492 | 507 | 1,234,000 | 2,535 |
| 1990-08-13 | 501 | 506 | 491 | 499 | 1,527,000 | 2,495 |
| 1990-08-10 | 522 | 525 | 510 | 510 | 1,134,000 | 2,550 |
| 1990-08-09 | 525 | 530 | 520 | 520 | 1,405,000 | 2,600 |
| 1990-08-08 | 519 | 525 | 500 | 525 | 3,111,000 | 2,625 |
| 1990-08-07 | 501 | 520 | 490 | 490 | 2,802,000 | 2,450 |
| 1990-08-06 | 530 | 538 | 521 | 538 | 1,213,000 | 2,690 |
| 1990-08-03 | 550 | 555 | 531 | 550 | 1,278,000 | 2,750 |
| 1990-08-02 | 570 | 575 | 560 | 560 | 1,156,000 | 2,800 |
| 1990-08-01 | 585 | 590 | 575 | 575 | 1,351,000 | 2,875 |
| 1990-07-31 | 571 | 580 | 571 | 571 | 1,114,000 | 2,855 |
| 1990-07-30 | 582 | 585 | 580 | 580 | 776,000 | 2,900 |
| 1990-07-27 | 591 | 591 | 581 | 582 | 1,000,000 | 2,910 |
| 1990-07-26 | 598 | 610 | 591 | 591 | 1,202,000 | 2,955 |
| 1990-07-25 | 595 | 604 | 595 | 595 | 555,000 | 2,975 |
| 1990-07-24 | 600 | 605 | 590 | 590 | 923,000 | 2,950 |
| 1990-07-23 | 606 | 615 | 602 | 603 | 590,000 | 3,015 |
| 1990-07-20 | 615 | 618 | 602 | 605 | 1,592,000 | 3,025 |
| 1990-07-19 | 618 | 623 | 617 | 623 | 903,000 | 3,115 |
| 1990-07-18 | 621 | 630 | 616 | 617 | 1,354,000 | 3,085 |
| 1990-07-17 | 627 | 633 | 616 | 630 | 2,168,000 | 3,150 |
| 1990-07-16 | 638 | 638 | 621 | 624 | 850,000 | 3,120 |
| 1990-07-13 | 637 | 637 | 620 | 628 | 1,187,000 | 3,140 |
| 1990-07-12 | 625 | 635 | 616 | 632 | 1,234,000 | 3,160 |
| 1990-07-11 | 611 | 625 | 611 | 615 | 1,477,000 | 3,075 |
| 1990-07-10 | 618 | 620 | 611 | 613 | 742,000 | 3,065 |
| 1990-07-09 | 624 | 625 | 618 | 619 | 839,000 | 3,095 |
| 1990-07-06 | 624 | 629 | 615 | 618 | 1,377,000 | 3,090 |
| 1990-07-05 | 621 | 642 | 621 | 624 | 2,016,000 | 3,120 |
| 1990-07-04 | 625 | 630 | 619 | 619 | 1,621,000 | 3,095 |
| 1990-07-03 | 642 | 642 | 620 | 620 | 634,000 | 3,100 |
| 1990-07-02 | 627 | 632 | 626 | 632 | 713,000 | 3,160 |
| 1990-06-29 | 635 | 640 | 627 | 632 | 904,000 | 3,160 |
| 1990-06-28 | 640 | 645 | 615 | 615 | 1,292,000 | 3,075 |
| 1990-06-27 | 629 | 637 | 622 | 630 | 1,309,000 | 3,150 |
| 1990-06-26 | 620 | 625 | 615 | 620 | 1,116,000 | 3,100 |
| 1990-06-25 | 626 | 630 | 612 | 620 | 690,000 | 3,100 |
| 1990-06-22 | 651 | 654 | 645 | 646 | 643,000 | 3,230 |
| 1990-06-21 | 659 | 660 | 650 | 658 | 1,452,000 | 3,290 |
| 1990-06-20 | 659 | 660 | 650 | 651 | 1,011,000 | 3,255 |
| 1990-06-19 | 670 | 677 | 658 | 660 | 1,099,000 | 3,300 |
| 1990-06-18 | 670 | 674 | 660 | 665 | 782,000 | 3,325 |
| 1990-06-15 | 668 | 673 | 663 | 670 | 1,212,000 | 3,350 |
| 1990-06-14 | 661 | 675 | 660 | 675 | 1,233,000 | 3,375 |
| 1990-06-13 | 662 | 670 | 660 | 660 | 826,000 | 3,300 |
| 1990-06-12 | 675 | 675 | 665 | 670 | 1,604,000 | 3,350 |
| 1990-06-11 | 675 | 680 | 666 | 669 | 1,099,000 | 3,345 |
| 1990-06-08 | 682 | 685 | 672 | 674 | 2,554,000 | 3,370 |
| 1990-06-07 | 686 | 695 | 681 | 681 | 4,841,000 | 3,405 |
| 1990-06-06 | 695 | 695 | 685 | 685 | 1,591,000 | 3,425 |
| 1990-06-05 | 706 | 714 | 695 | 695 | 1,580,000 | 3,475 |
| 1990-06-04 | 711 | 715 | 706 | 710 | 1,004,000 | 3,550 |
| 1990-06-01 | 704 | 710 | 701 | 710 | 1,743,000 | 3,550 |
| 1990-05-31 | 727 | 727 | 707 | 711 | 1,441,000 | 3,555 |
| 1990-05-30 | 709 | 719 | 704 | 718 | 1,903,000 | 3,590 |
| 1990-05-29 | 721 | 723 | 708 | 709 | 2,460,000 | 3,545 |
| 1990-05-28 | 735 | 739 | 720 | 729 | 2,143,000 | 3,645 |
| 1990-05-25 | 720 | 735 | 716 | 735 | 2,306,000 | 3,675 |
| 1990-05-24 | 734 | 734 | 709 | 730 | 3,154,000 | 3,650 |
| 1990-05-23 | 745 | 754 | 722 | 734 | 4,355,000 | 3,670 |
| 1990-05-22 | 702 | 740 | 699 | 735 | 4,163,000 | 3,675 |
| 1990-05-21 | 720 | 720 | 703 | 712 | 1,517,000 | 3,560 |
| 1990-05-18 | 730 | 735 | 721 | 722 | 1,956,000 | 3,610 |
| 1990-05-17 | 763 | 767 | 731 | 735 | 3,044,000 | 3,675 |
| 1990-05-16 | 741 | 770 | 740 | 762 | 6,046,000 | 3,810 |
| 1990-05-15 | 755 | 760 | 740 | 750 | 3,899,000 | 3,750 |
| 1990-05-14 | 783 | 784 | 756 | 765 | 5,511,000 | 3,825 |
| 1990-05-11 | 750 | 774 | 750 | 774 | 9,596,000 | 3,870 |
| 1990-05-10 | 778 | 778 | 755 | 760 | 6,701,000 | 3,800 |
| 1990-05-09 | 782 | 794 | 765 | 780 | 15,567,000 | 3,900 |
| 1990-05-08 | 800 | 814 | 781 | 790 | 27,348,000 | 3,950 |
| 1990-05-07 | 690 | 780 | 685 | 780 | 27,210,000 | 3,900 |
| 1990-05-02 | 659 | 685 | 659 | 680 | 7,245,000 | 3,400 |
| 1990-05-01 | 645 | 660 | 641 | 654 | 3,884,000 | 3,270 |
| 1990-04-27 | 670 | 720 | 630 | 635 | 27,432,000 | 3,175 |
| 1990-04-26 | 615 | 650 | 605 | 650 | 1,749,000 | 3,250 |
| 1990-04-25 | 610 | 619 | 606 | 610 | 1,424,000 | 3,050 |
| 1990-04-24 | 608 | 610 | 600 | 605 | 834,000 | 3,025 |
| 1990-04-23 | 621 | 621 | 608 | 610 | 844,000 | 3,050 |
| 1990-04-20 | 638 | 638 | 612 | 618 | 1,761,000 | 3,090 |
| 1990-04-19 | 598 | 620 | 598 | 618 | 3,072,000 | 3,090 |
| 1990-04-18 | 572 | 585 | 572 | 585 | 1,515,000 | 2,925 |
| 1990-04-17 | 575 | 588 | 572 | 572 | 1,793,000 | 2,860 |
| 1990-04-16 | 569 | 580 | 569 | 572 | 849,000 | 2,860 |
| 1990-04-13 | 569 | 584 | 568 | 580 | 750,000 | 2,900 |
| 1990-04-12 | 570 | 580 | 568 | 569 | 737,000 | 2,845 |
| 1990-04-11 | 570 | 570 | 560 | 568 | 751,000 | 2,840 |
| 1990-04-10 | 573 | 573 | 555 | 555 | 1,343,000 | 2,775 |
| 1990-04-09 | 560 | 585 | 555 | 579 | 2,022,000 | 2,895 |
| 1990-04-06 | 522 | 554 | 522 | 543 | 2,978,000 | 2,715 |
| 1990-04-05 | 515 | 530 | 511 | 530 | 1,616,000 | 2,650 |
| 1990-04-04 | 512 | 534 | 512 | 525 | 1,589,000 | 2,625 |
| 1990-04-03 | 531 | 545 | 500 | 520 | 1,845,000 | 2,600 |
| 1990-04-02 | 540 | 550 | 521 | 523 | 1,088,000 | 2,615 |
| 1990-03-30 | 590 | 596 | 580 | 580 | 1,200,000 | 2,900 |
| 1990-03-29 | 590 | 600 | 590 | 591 | 1,007,000 | 2,955 |
| 1990-03-28 | 598 | 607 | 590 | 590 | 1,748,000 | 2,950 |
| 1990-03-27 | 645 | 645 | 610 | 610 | 1,715,000 | 3,050 |
| 1990-03-26 | 620 | 659 | 605 | 659 | 2,821,000 | 3,138.10 |
| 1990-03-23 | 598 | 610 | 595 | 610 | 3,157,000 | 2,904.76 |
| 1990-03-22 | 590 | 600 | 570 | 598 | 1,971,000 | 2,847.62 |
| 1990-03-20 | 660 | 669 | 615 | 625 | 3,522,000 | 2,976.19 |
| 1990-03-19 | 690 | 693 | 670 | 670 | 1,387,000 | 3,190.48 |
| 1990-03-16 | 690 | 698 | 688 | 690 | 1,561,000 | 3,285.71 |
| 1990-03-15 | 690 | 698 | 690 | 690 | 1,244,000 | 3,285.71 |
| 1990-03-14 | 695 | 701 | 690 | 690 | 2,068,000 | 3,285.71 |
| 1990-03-13 | 700 | 701 | 695 | 699 | 1,467,000 | 3,328.57 |
| 1990-03-12 | 716 | 720 | 708 | 710 | 1,299,000 | 3,380.95 |
| 1990-03-09 | 701 | 724 | 701 | 723 | 2,343,000 | 3,442.86 |
| 1990-03-08 | 691 | 704 | 690 | 695 | 2,165,000 | 3,309.52 |
| 1990-03-07 | 710 | 710 | 691 | 706 | 1,997,000 | 3,361.90 |
| 1990-03-06 | 711 | 715 | 711 | 711 | 1,025,000 | 3,385.71 |
| 1990-03-05 | 715 | 715 | 710 | 711 | 1,160,000 | 3,385.71 |
| 1990-03-02 | 725 | 725 | 720 | 720 | 1,720,000 | 3,428.57 |
| 1990-03-01 | 735 | 739 | 730 | 730 | 2,567,000 | 3,476.19 |
| 1990-02-28 | 730 | 743 | 728 | 731 | 3,982,000 | 3,480.95 |
| 1990-02-27 | 726 | 740 | 716 | 730 | 3,782,000 | 3,476.19 |
| 1990-02-26 | 760 | 760 | 705 | 716 | 1,763,000 | 3,409.52 |
| 1990-02-23 | 775 | 780 | 770 | 771 | 1,302,000 | 3,671.43 |
| 1990-02-22 | 781 | 785 | 760 | 775 | 2,955,000 | 3,690.48 |
| 1990-02-21 | 790 | 797 | 783 | 783 | 1,680,000 | 3,728.57 |
| 1990-02-20 | 817 | 820 | 800 | 800 | 1,274,000 | 3,809.52 |
| 1990-02-19 | 830 | 832 | 821 | 827 | 1,568,000 | 3,938.10 |
| 1990-02-16 | 822 | 828 | 822 | 827 | 977,000 | 3,938.10 |
| 1990-02-15 | 827 | 829 | 816 | 820 | 1,227,000 | 3,904.76 |
| 1990-02-14 | 833 | 833 | 827 | 830 | 684,000 | 3,952.38 |
| 1990-02-13 | 839 | 840 | 827 | 827 | 524,000 | 3,938.10 |
| 1990-02-09 | 845 | 845 | 834 | 839 | 573,000 | 3,995.24 |
| 1990-02-08 | 849 | 850 | 831 | 850 | 509,000 | 4,047.62 |
| 1990-02-07 | 850 | 853 | 841 | 842 | 837,000 | 4,009.52 |
| 1990-02-06 | 861 | 861 | 845 | 845 | 1,995,000 | 4,023.81 |
| 1990-02-05 | 840 | 842 | 834 | 841 | 805,000 | 4,004.76 |
| 1990-02-02 | 839 | 843 | 835 | 837 | 628,000 | 3,985.71 |
| 1990-02-01 | 824 | 835 | 819 | 835 | 674,000 | 3,976.19 |
| 1990-01-31 | 814 | 819 | 813 | 814 | 940,000 | 3,876.19 |
| 1990-01-30 | 834 | 834 | 813 | 814 | 874,000 | 3,876.19 |
| 1990-01-29 | 820 | 835 | 816 | 830 | 948,000 | 3,952.38 |
| 1990-01-26 | 810 | 818 | 806 | 815 | 1,044,000 | 3,880.95 |
| 1990-01-25 | 805 | 812 | 800 | 800 | 949,000 | 3,809.52 |
| 1990-01-24 | 821 | 828 | 805 | 808 | 1,279,000 | 3,847.62 |
| 1990-01-23 | 823 | 833 | 813 | 828 | 1,629,000 | 3,942.86 |
| 1990-01-22 | 795 | 825 | 793 | 825 | 1,274,000 | 3,928.57 |
| 1990-01-19 | 790 | 790 | 780 | 785 | 3,478,000 | 3,738.10 |
| 1990-01-18 | 816 | 825 | 786 | 790 | 2,507,000 | 3,761.90 |
| 1990-01-17 | 821 | 830 | 816 | 818 | 1,274,000 | 3,895.24 |
| 1990-01-16 | 837 | 840 | 818 | 820 | 979,000 | 3,904.76 |
| 1990-01-12 | 851 | 852 | 842 | 845 | 619,000 | 4,023.81 |
| 1990-01-11 | 850 | 860 | 849 | 860 | 1,345,000 | 4,095.24 |
| 1990-01-10 | 852 | 860 | 843 | 860 | 791,000 | 4,095.24 |
| 1990-01-09 | 860 | 865 | 840 | 842 | 1,126,000 | 4,009.52 |
| 1990-01-08 | 871 | 874 | 860 | 870 | 1,133,000 | 4,142.86 |
| 1990-01-05 | 880 | 892 | 871 | 876 | 864,000 | 4,171.43 |
| 1990-01-04 | 898 | 905 | 876 | 887 | 796,000 | 4,223.81 |
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