9532 大阪ガス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 610 | 615 | 609 | 615 | 1,293,000 | 3,075 |
| 1991-12-27 | 611 | 613 | 600 | 600 | 1,515,000 | 3,000 |
| 1991-12-26 | 603 | 609 | 595 | 605 | 1,782,000 | 3,025 |
| 1991-12-25 | 590 | 604 | 590 | 603 | 1,474,000 | 3,015 |
| 1991-12-24 | 604 | 604 | 590 | 590 | 2,214,000 | 2,950 |
| 1991-12-20 | 594 | 596 | 585 | 585 | 5,849,000 | 2,925 |
| 1991-12-19 | 599 | 599 | 580 | 591 | 6,238,000 | 2,955 |
| 1991-12-18 | 602 | 603 | 593 | 593 | 1,038,000 | 2,965 |
| 1991-12-17 | 613 | 613 | 607 | 612 | 1,577,000 | 3,060 |
| 1991-12-16 | 610 | 617 | 607 | 613 | 2,364,000 | 3,065 |
| 1991-12-13 | 618 | 618 | 605 | 615 | 6,968,000 | 3,075 |
| 1991-12-12 | 601 | 606 | 598 | 600 | 3,900,000 | 3,000 |
| 1991-12-11 | 603 | 603 | 593 | 600 | 8,252,000 | 3,000 |
| 1991-12-10 | 600 | 603 | 595 | 603 | 4,462,000 | 3,015 |
| 1991-12-09 | 595 | 596 | 589 | 593 | 3,580,000 | 2,965 |
| 1991-12-06 | 585 | 594 | 585 | 589 | 1,282,000 | 2,945 |
| 1991-12-05 | 585 | 588 | 580 | 585 | 1,662,000 | 2,925 |
| 1991-12-04 | 572 | 595 | 572 | 590 | 2,369,000 | 2,950 |
| 1991-12-03 | 566 | 585 | 564 | 580 | 1,664,000 | 2,900 |
| 1991-12-02 | 566 | 569 | 561 | 563 | 1,461,000 | 2,815 |
| 1991-11-29 | 575 | 580 | 567 | 578 | 909,000 | 2,890 |
| 1991-11-28 | 585 | 589 | 564 | 575 | 1,926,000 | 2,875 |
| 1991-11-27 | 596 | 596 | 588 | 595 | 6,046,000 | 2,975 |
| 1991-11-26 | 579 | 590 | 578 | 588 | 2,172,000 | 2,940 |
| 1991-11-25 | 570 | 580 | 566 | 572 | 1,635,000 | 2,860 |
| 1991-11-22 | 575 | 578 | 566 | 574 | 1,539,000 | 2,870 |
| 1991-11-21 | 570 | 574 | 569 | 574 | 1,513,000 | 2,870 |
| 1991-11-20 | 563 | 574 | 563 | 570 | 1,174,000 | 2,850 |
| 1991-11-19 | 570 | 577 | 564 | 565 | 4,207,000 | 2,825 |
| 1991-11-18 | 560 | 568 | 556 | 560 | 1,514,000 | 2,800 |
| 1991-11-15 | 576 | 580 | 573 | 577 | 1,560,000 | 2,885 |
| 1991-11-14 | 581 | 585 | 570 | 575 | 1,512,000 | 2,875 |
| 1991-11-13 | 590 | 595 | 581 | 581 | 526,000 | 2,905 |
| 1991-11-12 | 580 | 600 | 580 | 590 | 1,477,000 | 2,950 |
| 1991-11-11 | 574 | 580 | 574 | 575 | 616,000 | 2,875 |
| 1991-11-08 | 585 | 587 | 580 | 584 | 1,284,000 | 2,920 |
| 1991-11-07 | 582 | 585 | 575 | 575 | 935,000 | 2,875 |
| 1991-11-06 | 593 | 593 | 582 | 585 | 678,000 | 2,925 |
| 1991-11-05 | 593 | 597 | 587 | 593 | 799,000 | 2,965 |
| 1991-11-01 | 593 | 594 | 590 | 593 | 1,658,000 | 2,965 |
| 1991-10-31 | 602 | 604 | 591 | 591 | 1,933,000 | 2,955 |
| 1991-10-30 | 607 | 609 | 599 | 607 | 1,488,000 | 3,035 |
| 1991-10-29 | 625 | 625 | 605 | 605 | 5,164,000 | 3,025 |
| 1991-10-28 | 609 | 614 | 605 | 614 | 1,426,000 | 3,070 |
| 1991-10-25 | 610 | 613 | 604 | 609 | 1,108,000 | 3,045 |
| 1991-10-24 | 614 | 615 | 608 | 613 | 1,460,000 | 3,065 |
| 1991-10-23 | 594 | 606 | 594 | 604 | 967,000 | 3,020 |
| 1991-10-22 | 605 | 610 | 600 | 604 | 1,333,000 | 3,020 |
| 1991-10-21 | 622 | 627 | 606 | 606 | 2,254,000 | 3,030 |
| 1991-10-18 | 614 | 620 | 610 | 616 | 3,084,000 | 3,080 |
| 1991-10-17 | 602 | 620 | 602 | 610 | 2,732,000 | 3,050 |
| 1991-10-16 | 599 | 604 | 598 | 602 | 1,058,000 | 3,010 |
| 1991-10-15 | 595 | 605 | 594 | 599 | 2,099,000 | 2,995 |
| 1991-10-14 | 592 | 598 | 590 | 596 | 2,252,000 | 2,980 |
| 1991-10-11 | 600 | 603 | 595 | 595 | 2,018,000 | 2,975 |
| 1991-10-09 | 597 | 601 | 597 | 600 | 2,080,000 | 3,000 |
| 1991-10-08 | 605 | 608 | 600 | 600 | 2,388,000 | 3,000 |
| 1991-10-07 | 604 | 611 | 599 | 607 | 2,287,000 | 3,035 |
| 1991-10-04 | 620 | 621 | 605 | 609 | 6,166,000 | 3,045 |
| 1991-10-03 | 599 | 615 | 596 | 612 | 8,363,000 | 3,060 |
| 1991-10-02 | 599 | 605 | 597 | 597 | 2,721,000 | 2,985 |
| 1991-10-01 | 595 | 610 | 590 | 597 | 6,946,000 | 2,985 |
| 1991-09-30 | 590 | 595 | 585 | 590 | 2,571,000 | 2,950 |
| 1991-09-27 | 596 | 596 | 580 | 592 | 1,877,000 | 2,960 |
| 1991-09-26 | 581 | 595 | 576 | 593 | 2,411,000 | 2,965 |
| 1991-09-25 | 590 | 595 | 580 | 585 | 1,825,000 | 2,925 |
| 1991-09-24 | 583 | 587 | 581 | 587 | 1,405,000 | 2,935 |
| 1991-09-20 | 590 | 593 | 580 | 587 | 4,423,000 | 2,935 |
| 1991-09-19 | 583 | 588 | 565 | 580 | 6,012,000 | 2,900 |
| 1991-09-18 | 583 | 591 | 580 | 581 | 6,442,000 | 2,905 |
| 1991-09-17 | 605 | 609 | 591 | 592 | 4,638,000 | 2,960 |
| 1991-09-13 | 580 | 610 | 577 | 605 | 18,000,000 | 3,025 |
| 1991-09-12 | 575 | 581 | 570 | 570 | 6,101,000 | 2,850 |
| 1991-09-11 | 559 | 575 | 558 | 566 | 5,516,000 | 2,830 |
| 1991-09-10 | 571 | 574 | 555 | 563 | 2,640,000 | 2,815 |
| 1991-09-09 | 570 | 581 | 569 | 571 | 9,649,000 | 2,855 |
| 1991-09-06 | 574 | 579 | 567 | 570 | 8,036,000 | 2,850 |
| 1991-09-05 | 563 | 574 | 562 | 574 | 13,399,000 | 2,870 |
| 1991-09-04 | 562 | 566 | 554 | 560 | 10,103,000 | 2,800 |
| 1991-09-03 | 549 | 569 | 545 | 564 | 15,656,000 | 2,820 |
| 1991-09-02 | 536 | 548 | 534 | 546 | 7,118,000 | 2,730 |
| 1991-08-30 | 540 | 540 | 534 | 539 | 6,069,000 | 2,695 |
| 1991-08-29 | 520 | 539 | 520 | 538 | 7,000,000 | 2,690 |
| 1991-08-28 | 510 | 518 | 507 | 518 | 1,632,000 | 2,590 |
| 1991-08-27 | 502 | 510 | 502 | 506 | 828,000 | 2,530 |
| 1991-08-26 | 521 | 524 | 501 | 502 | 1,162,000 | 2,510 |
| 1991-08-23 | 527 | 529 | 517 | 520 | 2,955,000 | 2,600 |
| 1991-08-22 | 535 | 536 | 525 | 525 | 5,125,000 | 2,625 |
| 1991-08-21 | 509 | 530 | 509 | 515 | 2,977,000 | 2,575 |
| 1991-08-20 | 497 | 509 | 489 | 505 | 1,421,000 | 2,525 |
| 1991-08-19 | 522 | 524 | 494 | 495 | 2,588,000 | 2,475 |
| 1991-08-16 | 525 | 529 | 521 | 522 | 7,470,000 | 2,610 |
| 1991-08-15 | 521 | 536 | 521 | 526 | 4,355,000 | 2,630 |
| 1991-08-14 | 520 | 527 | 517 | 526 | 1,346,000 | 2,630 |
| 1991-08-13 | 513 | 520 | 510 | 510 | 1,002,000 | 2,550 |
| 1991-08-12 | 528 | 528 | 518 | 523 | 1,429,000 | 2,615 |
| 1991-08-09 | 534 | 534 | 528 | 529 | 3,582,000 | 2,645 |
| 1991-08-08 | 523 | 535 | 521 | 534 | 5,209,000 | 2,670 |
| 1991-08-07 | 525 | 525 | 515 | 523 | 1,189,000 | 2,615 |
| 1991-08-06 | 515 | 520 | 514 | 515 | 648,000 | 2,575 |
| 1991-08-05 | 523 | 524 | 518 | 524 | 1,088,000 | 2,620 |
| 1991-08-02 | 525 | 526 | 520 | 525 | 1,600,000 | 2,625 |
| 1991-08-01 | 531 | 536 | 526 | 528 | 3,359,000 | 2,640 |
| 1991-07-31 | 527 | 537 | 526 | 535 | 8,295,000 | 2,675 |
| 1991-07-30 | 526 | 528 | 521 | 526 | 1,747,000 | 2,630 |
| 1991-07-29 | 526 | 528 | 521 | 525 | 1,768,000 | 2,625 |
| 1991-07-26 | 519 | 528 | 512 | 525 | 5,650,000 | 2,625 |
| 1991-07-25 | 515 | 519 | 511 | 519 | 2,868,000 | 2,595 |
| 1991-07-24 | 497 | 505 | 495 | 505 | 1,422,000 | 2,525 |
| 1991-07-23 | 495 | 499 | 492 | 492 | 732,000 | 2,460 |
| 1991-07-22 | 505 | 505 | 493 | 493 | 640,000 | 2,465 |
| 1991-07-19 | 495 | 505 | 493 | 500 | 725,000 | 2,500 |
| 1991-07-18 | 487 | 494 | 485 | 492 | 724,000 | 2,460 |
| 1991-07-17 | 491 | 500 | 488 | 488 | 1,421,000 | 2,440 |
| 1991-07-16 | 510 | 513 | 504 | 511 | 1,159,000 | 2,555 |
| 1991-07-15 | 505 | 510 | 505 | 506 | 665,000 | 2,530 |
| 1991-07-12 | 509 | 510 | 496 | 499 | 827,000 | 2,495 |
| 1991-07-11 | 498 | 500 | 490 | 499 | 688,000 | 2,495 |
| 1991-07-10 | 499 | 500 | 490 | 500 | 892,000 | 2,500 |
| 1991-07-09 | 490 | 500 | 460 | 499 | 1,151,000 | 2,495 |
| 1991-07-08 | 493 | 498 | 490 | 490 | 848,000 | 2,450 |
| 1991-07-05 | 500 | 510 | 491 | 503 | 750,000 | 2,515 |
| 1991-07-04 | 495 | 500 | 472 | 496 | 1,077,000 | 2,480 |
| 1991-07-03 | 515 | 517 | 500 | 503 | 837,000 | 2,515 |
| 1991-07-02 | 519 | 521 | 512 | 515 | 1,359,000 | 2,575 |
| 1991-07-01 | 509 | 516 | 504 | 512 | 1,515,000 | 2,560 |
| 1991-06-28 | 500 | 504 | 491 | 494 | 1,161,000 | 2,470 |
| 1991-06-27 | 500 | 507 | 490 | 490 | 1,238,000 | 2,450 |
| 1991-06-26 | 512 | 517 | 505 | 505 | 816,000 | 2,525 |
| 1991-06-25 | 502 | 511 | 499 | 511 | 1,307,000 | 2,555 |
| 1991-06-24 | 519 | 519 | 502 | 512 | 1,256,000 | 2,560 |
| 1991-06-21 | 518 | 519 | 508 | 519 | 1,476,000 | 2,595 |
| 1991-06-20 | 496 | 508 | 495 | 508 | 1,154,000 | 2,540 |
| 1991-06-19 | 508 | 508 | 491 | 491 | 1,247,000 | 2,455 |
| 1991-06-18 | 519 | 519 | 509 | 509 | 754,000 | 2,545 |
| 1991-06-17 | 514 | 520 | 507 | 510 | 513,000 | 2,550 |
| 1991-06-14 | 523 | 523 | 515 | 522 | 3,938,000 | 2,610 |
| 1991-06-13 | 516 | 523 | 515 | 523 | 2,122,000 | 2,615 |
| 1991-06-12 | 519 | 521 | 516 | 517 | 1,593,000 | 2,585 |
| 1991-06-11 | 507 | 517 | 507 | 514 | 700,000 | 2,570 |
| 1991-06-10 | 517 | 517 | 506 | 507 | 676,000 | 2,535 |
| 1991-06-07 | 520 | 520 | 511 | 519 | 1,480,000 | 2,595 |
| 1991-06-06 | 510 | 520 | 505 | 520 | 799,000 | 2,600 |
| 1991-06-05 | 517 | 520 | 510 | 510 | 655,000 | 2,550 |
| 1991-06-04 | 514 | 523 | 514 | 523 | 739,000 | 2,615 |
| 1991-06-03 | 525 | 527 | 518 | 524 | 658,000 | 2,620 |
| 1991-05-31 | 525 | 527 | 518 | 524 | 1,807,000 | 2,620 |
| 1991-05-30 | 512 | 525 | 511 | 524 | 1,739,000 | 2,620 |
| 1991-05-29 | 516 | 519 | 510 | 510 | 1,208,000 | 2,550 |
| 1991-05-28 | 510 | 515 | 503 | 511 | 770,000 | 2,555 |
| 1991-05-27 | 514 | 514 | 505 | 510 | 374,000 | 2,550 |
| 1991-05-24 | 510 | 514 | 501 | 505 | 742,000 | 2,525 |
| 1991-05-23 | 510 | 519 | 501 | 515 | 918,000 | 2,575 |
| 1991-05-22 | 503 | 513 | 500 | 500 | 934,000 | 2,500 |
| 1991-05-21 | 494 | 505 | 493 | 498 | 785,000 | 2,490 |
| 1991-05-20 | 502 | 502 | 492 | 499 | 641,000 | 2,495 |
| 1991-05-17 | 500 | 506 | 495 | 500 | 909,000 | 2,500 |
| 1991-05-16 | 496 | 500 | 492 | 500 | 904,000 | 2,500 |
| 1991-05-15 | 495 | 502 | 491 | 500 | 979,000 | 2,500 |
| 1991-05-14 | 497 | 504 | 496 | 500 | 829,000 | 2,500 |
| 1991-05-13 | 498 | 502 | 490 | 499 | 1,927,000 | 2,495 |
| 1991-05-10 | 505 | 508 | 500 | 505 | 2,621,000 | 2,525 |
| 1991-05-09 | 510 | 518 | 510 | 515 | 656,000 | 2,575 |
| 1991-05-08 | 516 | 517 | 511 | 516 | 1,057,000 | 2,580 |
| 1991-05-07 | 517 | 523 | 516 | 516 | 741,000 | 2,580 |
| 1991-05-02 | 526 | 529 | 516 | 520 | 943,000 | 2,600 |
| 1991-05-01 | 519 | 526 | 510 | 526 | 907,000 | 2,630 |
| 1991-04-30 | 516 | 516 | 506 | 506 | 709,000 | 2,530 |
| 1991-04-26 | 510 | 515 | 503 | 506 | 505,000 | 2,530 |
| 1991-04-25 | 510 | 515 | 500 | 500 | 953,000 | 2,500 |
| 1991-04-24 | 509 | 516 | 508 | 510 | 697,000 | 2,550 |
| 1991-04-23 | 500 | 519 | 500 | 519 | 962,000 | 2,595 |
| 1991-04-22 | 516 | 517 | 501 | 505 | 827,000 | 2,525 |
| 1991-04-19 | 511 | 519 | 506 | 506 | 1,870,000 | 2,530 |
| 1991-04-18 | 530 | 532 | 514 | 521 | 1,422,000 | 2,605 |
| 1991-04-17 | 532 | 534 | 525 | 533 | 1,860,000 | 2,665 |
| 1991-04-16 | 530 | 530 | 517 | 529 | 1,533,000 | 2,645 |
| 1991-04-15 | 530 | 535 | 522 | 528 | 3,723,000 | 2,640 |
| 1991-04-12 | 519 | 530 | 516 | 529 | 1,217,000 | 2,645 |
| 1991-04-11 | 519 | 520 | 511 | 519 | 579,000 | 2,595 |
| 1991-04-10 | 511 | 518 | 511 | 511 | 1,014,000 | 2,555 |
| 1991-04-09 | 516 | 520 | 511 | 511 | 597,000 | 2,555 |
| 1991-04-08 | 520 | 525 | 515 | 520 | 531,000 | 2,600 |
| 1991-04-05 | 522 | 527 | 513 | 513 | 1,185,000 | 2,565 |
| 1991-04-04 | 529 | 533 | 520 | 520 | 1,744,000 | 2,600 |
| 1991-04-03 | 525 | 533 | 525 | 531 | 3,305,000 | 2,655 |
| 1991-04-02 | 515 | 518 | 513 | 515 | 688,000 | 2,575 |
| 1991-04-01 | 520 | 520 | 508 | 514 | 462,000 | 2,570 |
| 1991-03-29 | 520 | 525 | 507 | 512 | 594,000 | 2,560 |
| 1991-03-28 | 506 | 519 | 506 | 510 | 764,000 | 2,550 |
| 1991-03-27 | 531 | 531 | 510 | 510 | 1,421,000 | 2,550 |
| 1991-03-26 | 511 | 525 | 510 | 512 | 642,000 | 2,560 |
| 1991-03-25 | 510 | 520 | 510 | 511 | 1,047,000 | 2,555 |
| 1991-03-22 | 524 | 530 | 515 | 530 | 1,361,000 | 2,650 |
| 1991-03-20 | 520 | 525 | 515 | 524 | 1,657,000 | 2,620 |
| 1991-03-19 | 535 | 540 | 533 | 537 | 1,192,000 | 2,685 |
| 1991-03-18 | 545 | 549 | 540 | 541 | 1,246,000 | 2,705 |
| 1991-03-15 | 526 | 540 | 524 | 535 | 2,065,000 | 2,675 |
| 1991-03-14 | 511 | 523 | 510 | 523 | 1,323,000 | 2,615 |
| 1991-03-13 | 522 | 526 | 505 | 518 | 3,129,000 | 2,590 |
| 1991-03-12 | 516 | 528 | 513 | 528 | 965,000 | 2,640 |
| 1991-03-11 | 516 | 520 | 512 | 516 | 1,258,000 | 2,580 |
| 1991-03-08 | 524 | 524 | 511 | 520 | 2,575,000 | 2,600 |
| 1991-03-07 | 515 | 525 | 515 | 520 | 1,201,000 | 2,600 |
| 1991-03-06 | 528 | 528 | 515 | 525 | 1,219,000 | 2,625 |
| 1991-03-05 | 522 | 529 | 516 | 518 | 985,000 | 2,590 |
| 1991-03-04 | 522 | 528 | 515 | 525 | 1,227,000 | 2,625 |
| 1991-03-01 | 535 | 544 | 521 | 534 | 1,960,000 | 2,670 |
| 1991-02-28 | 545 | 550 | 540 | 541 | 3,690,000 | 2,705 |
| 1991-02-27 | 541 | 548 | 538 | 542 | 1,181,000 | 2,710 |
| 1991-02-26 | 565 | 565 | 549 | 551 | 4,568,000 | 2,755 |
| 1991-02-25 | 546 | 560 | 535 | 560 | 4,749,000 | 2,800 |
| 1991-02-22 | 545 | 560 | 545 | 545 | 14,647,000 | 2,725 |
| 1991-02-21 | 520 | 551 | 518 | 541 | 7,243,000 | 2,705 |
| 1991-02-20 | 535 | 537 | 517 | 530 | 2,924,000 | 2,650 |
| 1991-02-19 | 549 | 552 | 535 | 540 | 6,080,000 | 2,700 |
| 1991-02-18 | 535 | 544 | 532 | 543 | 4,151,000 | 2,715 |
| 1991-02-15 | 526 | 527 | 518 | 525 | 1,764,000 | 2,625 |
| 1991-02-14 | 540 | 540 | 521 | 530 | 4,456,000 | 2,650 |
| 1991-02-13 | 538 | 543 | 531 | 535 | 4,071,000 | 2,675 |
| 1991-02-12 | 526 | 544 | 526 | 539 | 8,945,000 | 2,695 |
| 1991-02-08 | 515 | 524 | 510 | 518 | 5,291,000 | 2,590 |
| 1991-02-07 | 500 | 515 | 499 | 515 | 4,220,000 | 2,575 |
| 1991-02-06 | 477 | 493 | 477 | 485 | 2,350,000 | 2,425 |
| 1991-02-05 | 463 | 475 | 463 | 470 | 940,000 | 2,350 |
| 1991-02-04 | 465 | 465 | 455 | 458 | 373,000 | 2,290 |
| 1991-02-01 | 454 | 464 | 454 | 460 | 613,000 | 2,300 |
| 1991-01-31 | 470 | 475 | 463 | 464 | 872,000 | 2,320 |
| 1991-01-30 | 465 | 466 | 460 | 466 | 2,956,000 | 2,330 |
| 1991-01-29 | 457 | 470 | 455 | 470 | 803,000 | 2,350 |
| 1991-01-28 | 466 | 466 | 452 | 460 | 3,791,000 | 2,300 |
| 1991-01-25 | 478 | 478 | 461 | 461 | 1,211,000 | 2,305 |
| 1991-01-24 | 478 | 480 | 465 | 465 | 1,112,000 | 2,325 |
| 1991-01-23 | 466 | 480 | 465 | 480 | 629,000 | 2,400 |
| 1991-01-22 | 484 | 489 | 475 | 476 | 4,541,000 | 2,380 |
| 1991-01-21 | 480 | 489 | 474 | 486 | 1,642,000 | 2,430 |
| 1991-01-18 | 515 | 515 | 473 | 490 | 3,679,000 | 2,450 |
| 1991-01-17 | 449 | 496 | 446 | 495 | 1,558,000 | 2,475 |
| 1991-01-16 | 450 | 460 | 450 | 459 | 804,000 | 2,295 |
| 1991-01-14 | 470 | 493 | 466 | 490 | 880,000 | 2,450 |
| 1991-01-11 | 479 | 485 | 466 | 480 | 957,000 | 2,400 |
| 1991-01-10 | 461 | 479 | 460 | 479 | 938,000 | 2,395 |
| 1991-01-09 | 463 | 470 | 461 | 470 | 732,000 | 2,350 |
| 1991-01-08 | 479 | 479 | 460 | 473 | 1,103,000 | 2,365 |
| 1991-01-07 | 499 | 500 | 481 | 482 | 468,000 | 2,410 |
| 1991-01-04 | 498 | 505 | 495 | 499 | 630,000 | 2,495 |
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
