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
1990-12-284904984884981,023,0002,490
1990-12-274945004894901,069,0002,450
1990-12-26484490480489712,0002,445
1990-12-254914914754801,045,0002,400
1990-12-214905004904951,318,0002,475
1990-12-205055145045102,655,0002,550
1990-12-195145205015083,293,0002,540
1990-12-184995054975041,966,0002,520
1990-12-175005054905011,039,0002,505
1990-12-145055185005053,756,0002,525
1990-12-135015175005153,160,0002,575
1990-12-125075214905005,297,0002,500
1990-12-114935144925076,197,0002,535
1990-12-105005084895034,741,0002,515
1990-12-074744954654894,313,0002,445
1990-12-064424494334491,276,0002,245
1990-12-054204254114224,029,0002,110
1990-12-04430433410415752,0002,075
1990-12-03445450430435631,0002,175
1990-11-304204394204251,272,0002,125
1990-11-294314364304341,011,0002,170
1990-11-284464554414461,336,0002,230
1990-11-27450450445446766,0002,230
1990-11-26446465445460863,0002,300
1990-11-224234504234501,490,0002,250
1990-11-214304314204261,101,0002,130
1990-11-20438438430431415,0002,155
1990-11-19439448435438851,0002,190
1990-11-164254354214251,356,0002,125
1990-11-15452453420420793,0002,100
1990-11-14456465455457761,0002,285
1990-11-134614654514651,274,0002,325
1990-11-094254254104211,534,0002,105
1990-11-084344404254252,423,0002,125
1990-11-074554604454491,656,0002,245
1990-11-064854984604641,323,0002,320
1990-11-05476487476480586,0002,400
1990-11-024654754564701,096,0002,350
1990-11-014854884684701,394,0002,350
1990-10-315135154964961,426,0002,480
1990-10-304965004814881,182,0002,440
1990-10-295015054944951,185,0002,475
1990-10-265005054985051,523,0002,525
1990-10-255005155005101,989,0002,550
1990-10-244984994934971,462,0002,485
1990-10-235175235035042,911,0002,520
1990-10-224915144915052,682,0002,525
1990-10-195265295005014,355,0002,505
1990-10-185235295105166,601,0002,580
1990-10-174955254865146,754,0002,570
1990-10-164954954814811,806,0002,405
1990-10-154604854534831,488,0002,415
1990-10-12435449431445998,0002,225
1990-10-11450454435445720,0002,225
1990-10-094754804614702,518,0002,350
1990-10-084324684304561,680,0002,280
1990-10-054234404104221,801,0002,110
1990-10-04437437420422599,0002,110
1990-10-034414594184381,830,0002,190
1990-10-024424424424421,559,0002,210
1990-10-013863943403622,552,0001,810
1990-09-284014063803852,068,0001,925
1990-09-274254294104111,543,0002,055
1990-09-264604654324351,620,0002,175
1990-09-254654694554551,065,0002,275
1990-09-214704804664722,153,0002,360
1990-09-20495495481481803,0002,405
1990-09-194854934814908,825,0002,450
1990-09-184904944804818,656,0002,405
1990-09-17497501490499559,0002,495
1990-09-145035125015021,902,0002,510
1990-09-135205255005134,073,0002,565
1990-09-124915344855252,839,0002,625
1990-09-115055054914953,686,0002,475
1990-09-10500516499505956,0002,525
1990-09-074914974804971,339,0002,485
1990-09-065055054905001,762,0002,500
1990-09-055205254804953,216,0002,475
1990-09-045205405085233,986,0002,615
1990-09-035405555055108,023,0002,550
1990-08-3149055049053211,421,0002,660
1990-08-304704954594909,053,0002,450
1990-08-294814814634632,795,0002,315
1990-08-284854954814811,820,0002,405
1990-08-27466475461475857,0002,375
1990-08-244454704454562,492,0002,280
1990-08-234804834504502,301,0002,250
1990-08-224954954854851,872,0002,425
1990-08-215055084954961,259,0002,480
1990-08-204985054985001,226,0002,500
1990-08-17505510500502782,0002,510
1990-08-165235235105101,391,0002,550
1990-08-155115245105242,187,0002,620
1990-08-145015114925071,234,0002,535
1990-08-135015064914991,527,0002,495
1990-08-105225255105101,134,0002,550
1990-08-095255305205201,405,0002,600
1990-08-085195255005253,111,0002,625
1990-08-075015204904902,802,0002,450
1990-08-065305385215381,213,0002,690
1990-08-035505555315501,278,0002,750
1990-08-025705755605601,156,0002,800
1990-08-015855905755751,351,0002,875
1990-07-315715805715711,114,0002,855
1990-07-30582585580580776,0002,900
1990-07-275915915815821,000,0002,910
1990-07-265986105915911,202,0002,955
1990-07-25595604595595555,0002,975
1990-07-24600605590590923,0002,950
1990-07-23606615602603590,0003,015
1990-07-206156186026051,592,0003,025
1990-07-19618623617623903,0003,115
1990-07-186216306166171,354,0003,085
1990-07-176276336166302,168,0003,150
1990-07-16638638621624850,0003,120
1990-07-136376376206281,187,0003,140
1990-07-126256356166321,234,0003,160
1990-07-116116256116151,477,0003,075
1990-07-10618620611613742,0003,065
1990-07-09624625618619839,0003,095
1990-07-066246296156181,377,0003,090
1990-07-056216426216242,016,0003,120
1990-07-046256306196191,621,0003,095
1990-07-03642642620620634,0003,100
1990-07-02627632626632713,0003,160
1990-06-29635640627632904,0003,160
1990-06-286406456156151,292,0003,075
1990-06-276296376226301,309,0003,150
1990-06-266206256156201,116,0003,100
1990-06-25626630612620690,0003,100
1990-06-22651654645646643,0003,230
1990-06-216596606506581,452,0003,290
1990-06-206596606506511,011,0003,255
1990-06-196706776586601,099,0003,300
1990-06-18670674660665782,0003,325
1990-06-156686736636701,212,0003,350
1990-06-146616756606751,233,0003,375
1990-06-13662670660660826,0003,300
1990-06-126756756656701,604,0003,350
1990-06-116756806666691,099,0003,345
1990-06-086826856726742,554,0003,370
1990-06-076866956816814,841,0003,405
1990-06-066956956856851,591,0003,425
1990-06-057067146956951,580,0003,475
1990-06-047117157067101,004,0003,550
1990-06-017047107017101,743,0003,550
1990-05-317277277077111,441,0003,555
1990-05-307097197047181,903,0003,590
1990-05-297217237087092,460,0003,545
1990-05-287357397207292,143,0003,645
1990-05-257207357167352,306,0003,675
1990-05-247347347097303,154,0003,650
1990-05-237457547227344,355,0003,670
1990-05-227027406997354,163,0003,675
1990-05-217207207037121,517,0003,560
1990-05-187307357217221,956,0003,610
1990-05-177637677317353,044,0003,675
1990-05-167417707407626,046,0003,810
1990-05-157557607407503,899,0003,750
1990-05-147837847567655,511,0003,825
1990-05-117507747507749,596,0003,870
1990-05-107787787557606,701,0003,800
1990-05-0978279476578015,567,0003,900
1990-05-0880081478179027,348,0003,950
1990-05-0769078068578027,210,0003,900
1990-05-026596856596807,245,0003,400
1990-05-016456606416543,884,0003,270
1990-04-2767072063063527,432,0003,175
1990-04-266156506056501,749,0003,250
1990-04-256106196066101,424,0003,050
1990-04-24608610600605834,0003,025
1990-04-23621621608610844,0003,050
1990-04-206386386126181,761,0003,090
1990-04-195986205986183,072,0003,090
1990-04-185725855725851,515,0002,925
1990-04-175755885725721,793,0002,860
1990-04-16569580569572849,0002,860
1990-04-13569584568580750,0002,900
1990-04-12570580568569737,0002,845
1990-04-11570570560568751,0002,840
1990-04-105735735555551,343,0002,775
1990-04-095605855555792,022,0002,895
1990-04-065225545225432,978,0002,715
1990-04-055155305115301,616,0002,650
1990-04-045125345125251,589,0002,625
1990-04-035315455005201,845,0002,600
1990-04-025405505215231,088,0002,615
1990-03-305905965805801,200,0002,900
1990-03-295906005905911,007,0002,955
1990-03-285986075905901,748,0002,950
1990-03-276456456106101,715,0003,050
1990-03-266206596056592,821,0003,138.10
1990-03-235986105956103,157,0002,904.76
1990-03-225906005705981,971,0002,847.62
1990-03-206606696156253,522,0002,976.19
1990-03-196906936706701,387,0003,190.48
1990-03-166906986886901,561,0003,285.71
1990-03-156906986906901,244,0003,285.71
1990-03-146957016906902,068,0003,285.71
1990-03-137007016956991,467,0003,328.57
1990-03-127167207087101,299,0003,380.95
1990-03-097017247017232,343,0003,442.86
1990-03-086917046906952,165,0003,309.52
1990-03-077107106917061,997,0003,361.90
1990-03-067117157117111,025,0003,385.71
1990-03-057157157107111,160,0003,385.71
1990-03-027257257207201,720,0003,428.57
1990-03-017357397307302,567,0003,476.19
1990-02-287307437287313,982,0003,480.95
1990-02-277267407167303,782,0003,476.19
1990-02-267607607057161,763,0003,409.52
1990-02-237757807707711,302,0003,671.43
1990-02-227817857607752,955,0003,690.48
1990-02-217907977837831,680,0003,728.57
1990-02-208178208008001,274,0003,809.52
1990-02-198308328218271,568,0003,938.10
1990-02-16822828822827977,0003,938.10
1990-02-158278298168201,227,0003,904.76
1990-02-14833833827830684,0003,952.38
1990-02-13839840827827524,0003,938.10
1990-02-09845845834839573,0003,995.24
1990-02-08849850831850509,0004,047.62
1990-02-07850853841842837,0004,009.52
1990-02-068618618458451,995,0004,023.81
1990-02-05840842834841805,0004,004.76
1990-02-02839843835837628,0003,985.71
1990-02-01824835819835674,0003,976.19
1990-01-31814819813814940,0003,876.19
1990-01-30834834813814874,0003,876.19
1990-01-29820835816830948,0003,952.38
1990-01-268108188068151,044,0003,880.95
1990-01-25805812800800949,0003,809.52
1990-01-248218288058081,279,0003,847.62
1990-01-238238338138281,629,0003,942.86
1990-01-227958257938251,274,0003,928.57
1990-01-197907907807853,478,0003,738.10
1990-01-188168257867902,507,0003,761.90
1990-01-178218308168181,274,0003,895.24
1990-01-16837840818820979,0003,904.76
1990-01-12851852842845619,0004,023.81
1990-01-118508608498601,345,0004,095.24
1990-01-10852860843860791,0004,095.24
1990-01-098608658408421,126,0004,009.52
1990-01-088718748608701,133,0004,142.86
1990-01-05880892871876864,0004,171.43
1990-01-04898905876887796,0004,223.81

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