9532 大阪ガス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	448	453	443	443	749,000	2,215
1992-12-29	443	448	440	443	308,000	2,215
1992-12-28	452	452	436	438	375,000	2,190
1992-12-25	459	459	448	454	423,000	2,270
1992-12-24	460	460	450	455	775,000	2,275
1992-12-22	460	461	456	460	826,000	2,300
1992-12-21	463	463	455	456	1,837,000	2,280
1992-12-18	450	455	443	454	1,089,000	2,270
1992-12-17	435	440	433	436	1,188,000	2,180
1992-12-16	440	445	437	440	1,713,000	2,200
1992-12-15	440	440	431	437	1,616,000	2,185
1992-12-14	440	440	434	435	1,297,000	2,175
1992-12-11	452	455	445	445	2,589,000	2,225
1992-12-10	455	460	455	455	1,743,000	2,275
1992-12-09	454	458	452	455	975,000	2,275
1992-12-08	450	453	449	452	856,000	2,260
1992-12-07	450	454	449	449	896,000	2,245
1992-12-04	452	457	450	455	598,000	2,275
1992-12-03	456	457	450	450	1,187,000	2,250
1992-12-02	452	457	451	457	791,000	2,285
1992-12-01	459	460	451	451	1,011,000	2,255
1992-11-30	458	460	455	460	1,300,000	2,300
1992-11-27	451	456	448	452	1,167,000	2,260
1992-11-26	454	456	448	451	1,129,000	2,255
1992-11-25	449	454	446	453	722,000	2,265
1992-11-24	450	454	446	446	969,000	2,230
1992-11-20	438	449	438	448	925,000	2,240
1992-11-19	445	445	438	444	1,394,000	2,220
1992-11-18	411	440	410	438	1,819,000	2,190
1992-11-17	410	413	408	410	737,000	2,050
1992-11-16	413	415	410	410	591,000	2,050
1992-11-13	416	418	413	413	1,406,000	2,065
1992-11-12	418	420	414	416	1,124,000	2,080
1992-11-11	423	424	418	418	579,000	2,090
1992-11-10	414	422	413	422	1,381,000	2,110
1992-11-09	420	420	410	412	1,200,000	2,060
1992-11-06	431	431	418	425	2,025,000	2,125
1992-11-05	440	444	434	440	520,000	2,200
1992-11-04	428	449	425	449	759,000	2,245
1992-11-02	420	431	420	431	333,000	2,155
1992-10-30	439	440	420	425	992,000	2,125
1992-10-29	435	440	429	436	662,000	2,180
1992-10-28	436	440	430	430	614,000	2,150
1992-10-27	435	436	430	431	359,000	2,155
1992-10-26	430	435	427	435	573,000	2,175
1992-10-23	432	435	425	425	1,063,000	2,125
1992-10-22	442	445	436	437	716,000	2,185
1992-10-21	448	451	443	450	836,000	2,250
1992-10-20	450	451	445	451	799,000	2,255
1992-10-19	443	448	441	448	580,000	2,240
1992-10-16	448	452	443	451	619,000	2,255
1992-10-15	444	448	442	448	564,000	2,240
1992-10-14	452	458	448	448	911,000	2,240
1992-10-13	445	452	442	448	749,000	2,240
1992-10-12	444	445	436	445	444,000	2,225
1992-10-09	441	445	435	435	1,609,000	2,175
1992-10-08	437	453	433	450	693,000	2,250
1992-10-07	442	450	431	433	900,000	2,165
1992-10-06	436	444	436	442	535,000	2,210
1992-10-05	430	440	426	436	511,000	2,180
1992-10-02	436	445	435	440	815,000	2,200
1992-10-01	432	436	427	435	1,377,000	2,175
1992-09-30	445	445	427	427	1,012,000	2,135
1992-09-29	453	453	431	441	854,000	2,205
1992-09-28	454	457	445	453	888,000	2,265
1992-09-25	460	466	453	459	1,887,000	2,295
1992-09-24	447	460	447	458	2,040,000	2,290
1992-09-22	425	434	420	423	1,037,000	2,115
1992-09-21	428	432	420	421	1,470,000	2,105
1992-09-18	430	436	425	425	663,000	2,125
1992-09-17	425	432	420	421	1,078,000	2,105
1992-09-16	439	439	425	425	1,190,000	2,125
1992-09-14	432	440	425	440	2,000,000	2,200
1992-09-11	450	455	437	437	2,227,000	2,185
1992-09-10	465	475	455	455	1,076,000	2,275
1992-09-09	452	460	448	457	1,272,000	2,285
1992-09-08	448	456	448	448	895,000	2,240
1992-09-07	463	467	458	458	780,000	2,290
1992-09-04	479	483	465	467	2,989,000	2,335
1992-09-03	459	476	453	475	2,240,000	2,375
1992-09-02	455	459	455	459	550,000	2,295
1992-09-01	475	475	460	464	1,331,000	2,320
1992-08-31	465	474	456	474	2,469,000	2,370
1992-08-28	433	469	433	469	2,158,000	2,345
1992-08-27	430	448	426	440	2,137,000	2,200
1992-08-26	421	430	420	425	856,000	2,125
1992-08-25	428	430	420	421	644,000	2,105
1992-08-24	425	450	415	430	2,238,000	2,150
1992-08-21	405	423	402	422	1,492,000	2,110
1992-08-20	390	409	386	402	809,000	2,010
1992-08-19	390	397	381	390	615,000	1,950
1992-08-18	395	395	390	390	446,000	1,950
1992-08-17	393	400	393	395	535,000	1,975
1992-08-14	385	395	385	392	1,365,000	1,960
1992-08-13	390	395	385	387	555,000	1,935
1992-08-12	382	390	381	385	562,000	1,925
1992-08-11	395	396	381	381	854,000	1,905
1992-08-10	406	406	391	398	652,000	1,990
1992-08-07	416	419	405	406	541,000	2,030
1992-08-06	422	422	415	415	568,000	2,075
1992-08-05	409	425	409	422	663,000	2,110
1992-08-04	408	412	405	405	802,000	2,025
1992-08-03	424	424	406	408	998,000	2,040
1992-07-31	411	429	409	429	603,000	2,145
1992-07-30	405	412	402	409	699,000	2,045
1992-07-29	406	411	390	395	749,000	1,975
1992-07-28	404	408	400	402	812,000	2,010
1992-07-27	423	423	400	415	961,000	2,075
1992-07-24	415	415	401	404	923,000	2,020
1992-07-23	400	417	400	417	1,872,000	2,085
1992-07-22	417	417	401	401	1,182,000	2,005
1992-07-21	414	417	411	417	812,000	2,085
1992-07-20	429	429	414	414	657,000	2,070
1992-07-17	436	436	425	430	690,000	2,150
1992-07-16	440	440	438	438	516,000	2,190
1992-07-15	438	445	435	445	705,000	2,225
1992-07-14	445	449	431	438	731,000	2,190
1992-07-13	438	445	437	445	920,000	2,225
1992-07-10	435	435	425	432	1,202,000	2,160
1992-07-09	421	430	421	425	836,000	2,125
1992-07-08	421	421	417	421	924,000	2,105
1992-07-07	425	425	420	422	762,000	2,110
1992-07-06	427	434	421	421	819,000	2,105
1992-07-03	439	443	427	427	1,677,000	2,135
1992-07-02	428	450	426	434	1,516,000	2,170
1992-07-01	415	425	410	425	956,000	2,125
1992-06-30	419	428	410	410	1,430,000	2,050
1992-06-29	417	423	414	415	533,000	2,075
1992-06-26	424	424	411	411	1,072,000	2,055
1992-06-25	424	424	410	423	1,563,000	2,115
1992-06-24	420	440	415	416	984,000	2,080
1992-06-23	416	430	412	415	1,086,000	2,075
1992-06-22	440	441	410	410	986,000	2,050
1992-06-19	417	435	417	435	936,000	2,175
1992-06-18	425	427	405	416	1,477,000	2,080
1992-06-17	433	440	430	430	835,000	2,150
1992-06-16	440	443	430	433	1,926,000	2,165
1992-06-15	452	452	440	441	1,099,000	2,205
1992-06-12	462	467	450	452	4,052,000	2,260
1992-06-11	466	473	465	467	859,000	2,335
1992-06-10	460	467	460	466	1,009,000	2,330
1992-06-09	461	465	460	464	628,000	2,320
1992-06-08	466	466	450	460	726,000	2,300
1992-06-05	459	462	456	461	714,000	2,305
1992-06-04	467	467	456	459	1,209,000	2,295
1992-06-03	487	487	472	472	575,000	2,360
1992-06-02	482	488	481	485	777,000	2,425
1992-06-01	482	498	481	481	684,000	2,405
1992-05-29	460	485	460	485	1,082,000	2,425
1992-05-28	465	470	460	461	1,067,000	2,305
1992-05-27	480	481	470	470	1,114,000	2,350
1992-05-26	504	504	485	485	637,000	2,425
1992-05-25	495	505	490	504	320,000	2,520
1992-05-22	485	490	480	490	435,000	2,450
1992-05-21	495	498	480	480	980,000	2,400
1992-05-20	496	499	491	495	1,148,000	2,475
1992-05-19	500	503	487	491	1,134,000	2,455
1992-05-18	485	490	482	490	830,000	2,450
1992-05-15	504	504	465	475	1,707,000	2,375
1992-05-14	519	524	509	510	3,188,000	2,550
1992-05-13	506	515	504	515	1,812,000	2,575
1992-05-12	506	512	503	506	1,922,000	2,530
1992-05-11	503	509	496	505	882,000	2,525
1992-05-08	492	508	491	503	2,281,000	2,515
1992-05-07	475	501	472	500	2,444,000	2,500
1992-05-06	453	477	453	470	900,000	2,350
1992-05-01	454	459	450	452	934,000	2,260
1992-04-30	463	463	455	455	1,009,000	2,275
1992-04-28	475	476	459	459	920,000	2,295
1992-04-27	479	479	468	475	633,000	2,375
1992-04-24	472	479	461	475	1,290,000	2,375
1992-04-23	453	475	453	467	1,110,000	2,335
1992-04-22	464	468	452	452	1,142,000	2,260
1992-04-21	465	472	455	462	819,000	2,310
1992-04-20	480	480	467	469	808,000	2,345
1992-04-17	499	504	480	480	1,066,000	2,400
1992-04-16	489	510	486	509	2,082,000	2,545
1992-04-15	466	487	465	481	1,780,000	2,405
1992-04-14	440	460	440	456	1,039,000	2,280
1992-04-13	445	448	437	440	810,000	2,200
1992-04-10	424	450	420	435	865,000	2,175
1992-04-09	391	428	391	400	1,924,000	2,000
1992-04-08	435	440	390	392	1,838,000	1,960
1992-04-07	467	470	442	442	1,468,000	2,210
1992-04-06	451	470	445	467	1,086,000	2,335
1992-04-03	454	465	440	441	2,789,000	2,205
1992-04-02	474	480	450	451	2,091,000	2,255
1992-04-01	501	501	472	474	931,000	2,370
1992-03-31	510	518	501	501	713,000	2,505
1992-03-30	515	520	505	506	485,000	2,530
1992-03-27	518	527	505	505	563,000	2,525
1992-03-26	518	525	500	513	526,000	2,565
1992-03-25	506	520	499	519	1,065,000	2,595
1992-03-24	509	515	503	507	590,000	2,535
1992-03-23	520	520	510	519	576,000	2,595
1992-03-19	495	523	485	506	1,996,000	2,530
1992-03-18	470	485	467	479	1,262,000	2,395
1992-03-17	465	490	465	470	7,016,000	2,350
1992-03-16	481	481	470	470	918,000	2,350
1992-03-13	490	500	480	480	3,638,000	2,400
1992-03-12	498	500	493	495	770,000	2,475
1992-03-11	500	508	497	498	711,000	2,490
1992-03-10	511	511	497	500	849,000	2,500
1992-03-09	534	534	512	515	512,000	2,575
1992-03-06	520	527	516	527	715,000	2,635
1992-03-05	521	521	512	520	668,000	2,600
1992-03-04	527	530	516	527	1,041,000	2,635
1992-03-03	527	533	527	527	743,000	2,635
1992-03-02	531	537	530	534	520,000	2,670
1992-02-28	533	537	530	535	1,329,000	2,675
1992-02-27	548	555	537	537	432,000	2,685
1992-02-26	538	557	535	557	876,000	2,785
1992-02-25	530	538	528	538	746,000	2,690
1992-02-24	535	537	530	530	933,000	2,650
1992-02-21	535	538	526	530	1,884,000	2,650
1992-02-20	530	536	530	530	948,000	2,650
1992-02-19	531	534	530	530	1,065,000	2,650
1992-02-18	542	543	538	540	901,000	2,700
1992-02-17	535	545	530	545	705,000	2,725
1992-02-14	546	547	539	539	2,096,000	2,695
1992-02-13	549	553	545	545	876,000	2,725
1992-02-12	560	563	545	549	762,000	2,745
1992-02-10	570	570	560	560	541,000	2,800
1992-02-07	578	580	575	576	3,226,000	2,880
1992-02-06	580	585	575	575	1,094,000	2,875
1992-02-05	587	592	575	580	1,791,000	2,900
1992-02-04	588	595	581	593	10,060,000	2,965
1992-02-03	589	595	585	589	6,844,000	2,945
1992-01-31	574	599	572	579	2,270,000	2,895
1992-01-30	568	575	564	574	1,318,000	2,870
1992-01-29	568	568	558	558	14,025,000	2,790
1992-01-28	550	559	550	558	528,000	2,790
1992-01-27	553	558	550	550	1,203,000	2,750
1992-01-24	559	559	550	553	1,397,000	2,765
1992-01-23	554	564	554	559	5,271,000	2,795
1992-01-22	540	550	530	550	3,016,000	2,750
1992-01-21	555	558	538	539	2,574,000	2,695
1992-01-20	570	573	548	553	1,866,000	2,765
1992-01-17	582	582	560	560	2,626,000	2,800
1992-01-16	596	600	585	588	1,071,000	2,940
1992-01-14	585	595	585	591	1,288,000	2,955
1992-01-13	591	595	583	591	1,378,000	2,955
1992-01-10	608	610	597	602	2,263,000	3,010
1992-01-09	615	617	596	616	1,505,000	3,080
1992-01-08	628	628	610	615	2,354,000	3,075
1992-01-07	634	634	623	628	3,246,000	3,140
1992-01-06	625	639	621	635	4,805,000	3,175

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