9532 大阪ガス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 480 | 485 | 466 | 475 | 310,000 | 2,375 |
| 1993-12-29 | 475 | 494 | 475 | 485 | 587,000 | 2,425 |
| 1993-12-28 | 474 | 482 | 474 | 476 | 652,000 | 2,380 |
| 1993-12-27 | 475 | 479 | 460 | 471 | 573,000 | 2,355 |
| 1993-12-24 | 492 | 492 | 475 | 480 | 843,000 | 2,400 |
| 1993-12-22 | 484 | 490 | 482 | 490 | 979,000 | 2,450 |
| 1993-12-21 | 490 | 490 | 475 | 484 | 1,465,000 | 2,420 |
| 1993-12-20 | 495 | 495 | 480 | 481 | 3,005,000 | 2,405 |
| 1993-12-17 | 488 | 499 | 479 | 499 | 2,009,000 | 2,495 |
| 1993-12-16 | 484 | 489 | 480 | 480 | 1,244,000 | 2,400 |
| 1993-12-15 | 481 | 484 | 478 | 479 | 802,000 | 2,395 |
| 1993-12-14 | 488 | 490 | 484 | 484 | 562,000 | 2,420 |
| 1993-12-13 | 482 | 492 | 480 | 490 | 963,000 | 2,450 |
| 1993-12-10 | 480 | 492 | 470 | 483 | 2,354,000 | 2,415 |
| 1993-12-09 | 475 | 490 | 465 | 490 | 887,000 | 2,450 |
| 1993-12-08 | 476 | 478 | 450 | 470 | 1,821,000 | 2,350 |
| 1993-12-07 | 471 | 480 | 470 | 477 | 646,000 | 2,385 |
| 1993-12-06 | 481 | 489 | 474 | 476 | 768,000 | 2,380 |
| 1993-12-03 | 483 | 500 | 483 | 500 | 752,000 | 2,500 |
| 1993-12-02 | 494 | 508 | 480 | 493 | 1,158,000 | 2,465 |
| 1993-12-01 | 475 | 500 | 467 | 493 | 879,000 | 2,465 |
| 1993-11-30 | 469 | 478 | 452 | 470 | 1,253,000 | 2,350 |
| 1993-11-29 | 473 | 474 | 454 | 464 | 1,602,000 | 2,320 |
| 1993-11-26 | 489 | 491 | 471 | 476 | 1,496,000 | 2,380 |
| 1993-11-25 | 495 | 503 | 488 | 489 | 1,396,000 | 2,445 |
| 1993-11-24 | 490 | 500 | 486 | 490 | 988,000 | 2,450 |
| 1993-11-22 | 496 | 503 | 486 | 486 | 1,151,000 | 2,430 |
| 1993-11-19 | 501 | 520 | 499 | 514 | 751,000 | 2,570 |
| 1993-11-18 | 497 | 503 | 494 | 502 | 1,044,000 | 2,510 |
| 1993-11-17 | 497 | 502 | 492 | 492 | 1,472,000 | 2,460 |
| 1993-11-16 | 509 | 512 | 502 | 502 | 1,292,000 | 2,510 |
| 1993-11-15 | 513 | 520 | 498 | 512 | 1,782,000 | 2,560 |
| 1993-11-12 | 505 | 518 | 503 | 515 | 2,300,000 | 2,575 |
| 1993-11-11 | 506 | 514 | 503 | 505 | 1,798,000 | 2,525 |
| 1993-11-10 | 503 | 510 | 498 | 506 | 1,219,000 | 2,530 |
| 1993-11-09 | 510 | 514 | 496 | 506 | 752,000 | 2,530 |
| 1993-11-08 | 510 | 525 | 505 | 520 | 652,000 | 2,600 |
| 1993-11-05 | 512 | 525 | 502 | 510 | 1,468,000 | 2,550 |
| 1993-11-04 | 519 | 525 | 508 | 512 | 702,000 | 2,560 |
| 1993-11-02 | 517 | 525 | 517 | 518 | 534,000 | 2,590 |
| 1993-11-01 | 527 | 528 | 517 | 517 | 1,400,000 | 2,585 |
| 1993-10-29 | 508 | 535 | 504 | 532 | 1,444,000 | 2,660 |
| 1993-10-28 | 516 | 519 | 495 | 496 | 1,239,000 | 2,480 |
| 1993-10-27 | 533 | 533 | 510 | 517 | 1,416,000 | 2,585 |
| 1993-10-26 | 535 | 540 | 532 | 537 | 2,177,000 | 2,685 |
| 1993-10-25 | 550 | 550 | 531 | 535 | 1,251,000 | 2,675 |
| 1993-10-22 | 534 | 535 | 529 | 535 | 1,984,000 | 2,675 |
| 1993-10-21 | 530 | 534 | 527 | 533 | 1,428,000 | 2,665 |
| 1993-10-20 | 521 | 529 | 521 | 529 | 760,000 | 2,645 |
| 1993-10-19 | 528 | 528 | 523 | 523 | 1,369,000 | 2,615 |
| 1993-10-18 | 534 | 534 | 522 | 523 | 1,341,000 | 2,615 |
| 1993-10-15 | 526 | 531 | 525 | 525 | 1,571,000 | 2,625 |
| 1993-10-14 | 522 | 527 | 518 | 525 | 1,435,000 | 2,625 |
| 1993-10-13 | 530 | 532 | 515 | 519 | 794,000 | 2,595 |
| 1993-10-12 | 533 | 533 | 527 | 527 | 948,000 | 2,635 |
| 1993-10-08 | 530 | 533 | 526 | 533 | 1,338,000 | 2,665 |
| 1993-10-07 | 530 | 535 | 526 | 526 | 1,775,000 | 2,630 |
| 1993-10-06 | 518 | 524 | 511 | 522 | 1,718,000 | 2,610 |
| 1993-10-05 | 518 | 520 | 511 | 511 | 1,263,000 | 2,555 |
| 1993-10-04 | 508 | 520 | 503 | 518 | 1,067,000 | 2,590 |
| 1993-10-01 | 495 | 510 | 495 | 507 | 1,390,000 | 2,535 |
| 1993-09-30 | 501 | 504 | 500 | 504 | 707,000 | 2,520 |
| 1993-09-29 | 509 | 509 | 495 | 500 | 825,000 | 2,500 |
| 1993-09-28 | 513 | 514 | 509 | 509 | 398,000 | 2,545 |
| 1993-09-27 | 512 | 512 | 505 | 510 | 725,000 | 2,550 |
| 1993-09-24 | 513 | 514 | 507 | 512 | 1,014,000 | 2,560 |
| 1993-09-22 | 507 | 515 | 507 | 513 | 925,000 | 2,565 |
| 1993-09-21 | 507 | 512 | 504 | 510 | 1,278,000 | 2,550 |
| 1993-09-20 | 513 | 513 | 501 | 501 | 913,000 | 2,505 |
| 1993-09-17 | 509 | 510 | 504 | 509 | 992,000 | 2,545 |
| 1993-09-16 | 512 | 514 | 501 | 506 | 859,000 | 2,530 |
| 1993-09-14 | 514 | 518 | 509 | 509 | 667,000 | 2,545 |
| 1993-09-13 | 515 | 519 | 512 | 519 | 907,000 | 2,595 |
| 1993-09-10 | 518 | 519 | 510 | 515 | 1,967,000 | 2,575 |
| 1993-09-09 | 522 | 522 | 508 | 513 | 828,000 | 2,565 |
| 1993-09-08 | 522 | 522 | 512 | 518 | 1,202,000 | 2,590 |
| 1993-09-07 | 524 | 525 | 520 | 523 | 590,000 | 2,615 |
| 1993-09-06 | 527 | 527 | 521 | 525 | 416,000 | 2,625 |
| 1993-09-03 | 525 | 528 | 517 | 517 | 840,000 | 2,585 |
| 1993-09-02 | 528 | 528 | 525 | 527 | 893,000 | 2,635 |
| 1993-09-01 | 529 | 530 | 525 | 525 | 558,000 | 2,625 |
| 1993-08-31 | 525 | 533 | 522 | 531 | 925,000 | 2,655 |
| 1993-08-30 | 520 | 525 | 516 | 525 | 556,000 | 2,625 |
| 1993-08-27 | 513 | 523 | 512 | 520 | 1,065,000 | 2,600 |
| 1993-08-26 | 510 | 515 | 510 | 512 | 465,000 | 2,560 |
| 1993-08-25 | 511 | 513 | 510 | 510 | 1,210,000 | 2,550 |
| 1993-08-24 | 511 | 517 | 508 | 510 | 952,000 | 2,550 |
| 1993-08-23 | 518 | 518 | 510 | 511 | 924,000 | 2,555 |
| 1993-08-20 | 526 | 527 | 516 | 518 | 568,000 | 2,590 |
| 1993-08-19 | 533 | 534 | 523 | 525 | 727,000 | 2,625 |
| 1993-08-18 | 537 | 538 | 532 | 535 | 1,151,000 | 2,675 |
| 1993-08-17 | 542 | 544 | 537 | 537 | 960,000 | 2,685 |
| 1993-08-16 | 540 | 543 | 538 | 543 | 602,000 | 2,715 |
| 1993-08-13 | 547 | 547 | 541 | 544 | 2,710,000 | 2,720 |
| 1993-08-12 | 540 | 547 | 528 | 546 | 4,912,000 | 2,730 |
| 1993-08-11 | 521 | 534 | 521 | 534 | 1,431,000 | 2,670 |
| 1993-08-10 | 527 | 528 | 521 | 522 | 1,332,000 | 2,610 |
| 1993-08-09 | 520 | 527 | 520 | 527 | 264,000 | 2,635 |
| 1993-08-06 | 525 | 528 | 524 | 525 | 461,000 | 2,625 |
| 1993-08-05 | 525 | 530 | 523 | 530 | 701,000 | 2,650 |
| 1993-08-04 | 527 | 530 | 525 | 525 | 688,000 | 2,625 |
| 1993-08-03 | 528 | 530 | 525 | 527 | 928,000 | 2,635 |
| 1993-08-02 | 526 | 528 | 522 | 525 | 426,000 | 2,625 |
| 1993-07-30 | 528 | 530 | 524 | 529 | 688,000 | 2,645 |
| 1993-07-29 | 524 | 529 | 521 | 529 | 1,303,000 | 2,645 |
| 1993-07-28 | 526 | 526 | 518 | 520 | 579,000 | 2,600 |
| 1993-07-27 | 530 | 530 | 521 | 521 | 965,000 | 2,605 |
| 1993-07-26 | 530 | 530 | 523 | 530 | 1,745,000 | 2,650 |
| 1993-07-23 | 523 | 525 | 518 | 525 | 1,363,000 | 2,625 |
| 1993-07-22 | 519 | 525 | 518 | 525 | 1,143,000 | 2,625 |
| 1993-07-21 | 517 | 518 | 514 | 517 | 606,000 | 2,585 |
| 1993-07-20 | 518 | 520 | 513 | 517 | 705,000 | 2,585 |
| 1993-07-19 | 518 | 520 | 515 | 517 | 889,000 | 2,585 |
| 1993-07-16 | 521 | 521 | 512 | 513 | 950,000 | 2,565 |
| 1993-07-15 | 525 | 529 | 522 | 523 | 1,163,000 | 2,615 |
| 1993-07-14 | 522 | 523 | 519 | 519 | 1,072,000 | 2,595 |
| 1993-07-13 | 517 | 519 | 513 | 519 | 899,000 | 2,595 |
| 1993-07-12 | 518 | 520 | 513 | 514 | 1,202,000 | 2,570 |
| 1993-07-09 | 515 | 520 | 512 | 516 | 1,427,000 | 2,580 |
| 1993-07-08 | 519 | 520 | 513 | 515 | 1,000,000 | 2,575 |
| 1993-07-07 | 517 | 519 | 509 | 509 | 1,258,000 | 2,545 |
| 1993-07-06 | 507 | 514 | 507 | 507 | 763,000 | 2,535 |
| 1993-07-05 | 522 | 522 | 515 | 517 | 309,000 | 2,585 |
| 1993-07-02 | 525 | 525 | 505 | 517 | 505,000 | 2,585 |
| 1993-07-01 | 521 | 525 | 516 | 525 | 1,365,000 | 2,625 |
| 1993-06-30 | 504 | 515 | 495 | 515 | 684,000 | 2,575 |
| 1993-06-29 | 527 | 527 | 513 | 514 | 1,116,000 | 2,570 |
| 1993-06-28 | 528 | 528 | 520 | 527 | 1,918,000 | 2,635 |
| 1993-06-25 | 524 | 524 | 505 | 518 | 1,500,000 | 2,590 |
| 1993-06-24 | 519 | 520 | 513 | 516 | 1,100,000 | 2,580 |
| 1993-06-23 | 514 | 515 | 505 | 513 | 1,028,000 | 2,565 |
| 1993-06-22 | 491 | 513 | 485 | 507 | 1,365,000 | 2,535 |
| 1993-06-21 | 517 | 517 | 475 | 481 | 2,160,000 | 2,405 |
| 1993-06-18 | 515 | 515 | 505 | 507 | 1,258,000 | 2,535 |
| 1993-06-17 | 503 | 508 | 500 | 507 | 1,179,000 | 2,535 |
| 1993-06-16 | 511 | 515 | 505 | 508 | 863,000 | 2,540 |
| 1993-06-15 | 519 | 522 | 511 | 511 | 1,229,000 | 2,555 |
| 1993-06-14 | 519 | 522 | 516 | 519 | 989,000 | 2,595 |
| 1993-06-11 | 521 | 524 | 512 | 516 | 2,803,000 | 2,580 |
| 1993-06-10 | 508 | 519 | 506 | 511 | 1,125,000 | 2,555 |
| 1993-06-08 | 513 | 515 | 506 | 508 | 1,649,000 | 2,540 |
| 1993-06-07 | 524 | 524 | 513 | 513 | 1,443,000 | 2,565 |
| 1993-06-04 | 516 | 528 | 516 | 517 | 975,000 | 2,585 |
| 1993-06-03 | 511 | 523 | 510 | 517 | 2,236,000 | 2,585 |
| 1993-06-02 | 515 | 516 | 510 | 511 | 946,000 | 2,555 |
| 1993-06-01 | 516 | 518 | 510 | 511 | 1,485,000 | 2,555 |
| 1993-05-31 | 522 | 523 | 516 | 516 | 1,584,000 | 2,580 |
| 1993-05-28 | 528 | 528 | 520 | 522 | 1,158,000 | 2,610 |
| 1993-05-27 | 530 | 539 | 523 | 528 | 2,737,000 | 2,640 |
| 1993-05-26 | 530 | 532 | 524 | 527 | 1,789,000 | 2,635 |
| 1993-05-25 | 530 | 544 | 520 | 520 | 2,991,000 | 2,600 |
| 1993-05-24 | 532 | 532 | 521 | 525 | 1,630,000 | 2,625 |
| 1993-05-21 | 525 | 532 | 517 | 530 | 844,000 | 2,650 |
| 1993-05-20 | 538 | 538 | 518 | 525 | 1,064,000 | 2,625 |
| 1993-05-19 | 525 | 535 | 521 | 534 | 1,576,000 | 2,670 |
| 1993-05-18 | 528 | 528 | 520 | 520 | 996,000 | 2,600 |
| 1993-05-17 | 525 | 540 | 519 | 533 | 1,519,000 | 2,665 |
| 1993-05-14 | 516 | 523 | 516 | 516 | 2,556,000 | 2,580 |
| 1993-05-13 | 523 | 527 | 516 | 516 | 3,065,000 | 2,580 |
| 1993-05-12 | 531 | 536 | 519 | 520 | 2,600,000 | 2,600 |
| 1993-05-11 | 548 | 550 | 530 | 531 | 2,235,000 | 2,655 |
| 1993-05-10 | 532 | 549 | 531 | 545 | 1,148,000 | 2,725 |
| 1993-05-07 | 530 | 536 | 530 | 531 | 1,145,000 | 2,655 |
| 1993-05-06 | 555 | 555 | 535 | 535 | 1,155,000 | 2,675 |
| 1993-04-30 | 545 | 550 | 536 | 550 | 1,680,000 | 2,750 |
| 1993-04-28 | 551 | 560 | 544 | 547 | 3,472,000 | 2,735 |
| 1993-04-27 | 544 | 549 | 535 | 545 | 1,933,000 | 2,725 |
| 1993-04-26 | 533 | 533 | 510 | 525 | 1,136,000 | 2,625 |
| 1993-04-23 | 506 | 515 | 502 | 515 | 1,969,000 | 2,575 |
| 1993-04-22 | 514 | 524 | 501 | 502 | 1,218,000 | 2,510 |
| 1993-04-21 | 534 | 537 | 510 | 511 | 1,022,000 | 2,555 |
| 1993-04-20 | 534 | 537 | 526 | 526 | 1,154,000 | 2,630 |
| 1993-04-19 | 530 | 534 | 522 | 529 | 1,289,000 | 2,645 |
| 1993-04-16 | 535 | 539 | 525 | 525 | 1,671,000 | 2,625 |
| 1993-04-15 | 538 | 538 | 530 | 534 | 890,000 | 2,670 |
| 1993-04-14 | 559 | 564 | 535 | 538 | 1,533,000 | 2,690 |
| 1993-04-13 | 547 | 559 | 541 | 554 | 3,287,000 | 2,770 |
| 1993-04-12 | 545 | 545 | 528 | 537 | 1,302,000 | 2,685 |
| 1993-04-09 | 535 | 536 | 526 | 527 | 3,292,000 | 2,635 |
| 1993-04-08 | 535 | 539 | 526 | 529 | 2,433,000 | 2,645 |
| 1993-04-07 | 533 | 554 | 525 | 525 | 4,055,000 | 2,625 |
| 1993-04-06 | 550 | 550 | 525 | 525 | 2,999,000 | 2,625 |
| 1993-04-05 | 570 | 577 | 546 | 547 | 5,872,000 | 2,735 |
| 1993-04-02 | 518 | 594 | 515 | 560 | 12,268,000 | 2,800 |
| 1993-04-01 | 487 | 510 | 479 | 508 | 3,679,000 | 2,540 |
| 1993-03-31 | 493 | 503 | 470 | 472 | 2,994,000 | 2,360 |
| 1993-03-30 | 494 | 510 | 485 | 498 | 6,485,000 | 2,490 |
| 1993-03-29 | 446 | 494 | 441 | 490 | 5,982,000 | 2,450 |
| 1993-03-26 | 446 | 447 | 440 | 442 | 2,395,000 | 2,210 |
| 1993-03-25 | 439 | 449 | 435 | 438 | 1,178,000 | 2,190 |
| 1993-03-24 | 444 | 445 | 439 | 439 | 1,072,000 | 2,195 |
| 1993-03-23 | 441 | 442 | 436 | 441 | 1,459,000 | 2,205 |
| 1993-03-22 | 439 | 443 | 438 | 441 | 1,762,000 | 2,205 |
| 1993-03-19 | 447 | 448 | 438 | 438 | 2,814,000 | 2,190 |
| 1993-03-18 | 424 | 439 | 424 | 435 | 3,209,000 | 2,175 |
| 1993-03-17 | 420 | 421 | 417 | 419 | 2,623,000 | 2,095 |
| 1993-03-16 | 424 | 424 | 418 | 419 | 822,000 | 2,095 |
| 1993-03-15 | 435 | 435 | 424 | 424 | 747,000 | 2,120 |
| 1993-03-12 | 428 | 440 | 428 | 440 | 3,685,000 | 2,200 |
| 1993-03-11 | 445 | 445 | 430 | 438 | 709,000 | 2,190 |
| 1993-03-10 | 445 | 445 | 433 | 439 | 990,000 | 2,195 |
| 1993-03-09 | 444 | 450 | 431 | 439 | 2,393,000 | 2,195 |
| 1993-03-08 | 424 | 440 | 423 | 439 | 1,975,000 | 2,195 |
| 1993-03-05 | 420 | 420 | 415 | 419 | 696,000 | 2,095 |
| 1993-03-04 | 415 | 416 | 410 | 413 | 1,313,000 | 2,065 |
| 1993-03-03 | 424 | 426 | 418 | 420 | 1,253,000 | 2,100 |
| 1993-03-02 | 425 | 430 | 425 | 428 | 564,000 | 2,140 |
| 1993-03-01 | 432 | 433 | 425 | 433 | 640,000 | 2,165 |
| 1993-02-26 | 431 | 433 | 429 | 433 | 874,000 | 2,165 |
| 1993-02-25 | 432 | 433 | 423 | 428 | 799,000 | 2,140 |
| 1993-02-24 | 427 | 429 | 423 | 427 | 563,000 | 2,135 |
| 1993-02-23 | 426 | 430 | 423 | 427 | 568,000 | 2,135 |
| 1993-02-22 | 431 | 434 | 422 | 422 | 1,396,000 | 2,110 |
| 1993-02-19 | 426 | 427 | 423 | 426 | 651,000 | 2,130 |
| 1993-02-18 | 422 | 425 | 420 | 420 | 1,077,000 | 2,100 |
| 1993-02-17 | 431 | 431 | 422 | 426 | 714,000 | 2,130 |
| 1993-02-16 | 436 | 436 | 426 | 426 | 391,000 | 2,130 |
| 1993-02-15 | 422 | 439 | 420 | 436 | 823,000 | 2,180 |
| 1993-02-12 | 431 | 431 | 420 | 420 | 1,429,000 | 2,100 |
| 1993-02-10 | 427 | 429 | 424 | 429 | 539,000 | 2,145 |
| 1993-02-09 | 428 | 430 | 426 | 426 | 682,000 | 2,130 |
| 1993-02-08 | 440 | 440 | 428 | 428 | 1,104,000 | 2,140 |
| 1993-02-05 | 433 | 439 | 429 | 435 | 955,000 | 2,175 |
| 1993-02-04 | 437 | 439 | 432 | 433 | 534,000 | 2,165 |
| 1993-02-03 | 438 | 442 | 431 | 432 | 1,083,000 | 2,160 |
| 1993-02-02 | 436 | 440 | 436 | 438 | 419,000 | 2,190 |
| 1993-02-01 | 440 | 440 | 429 | 436 | 518,000 | 2,180 |
| 1993-01-29 | 447 | 449 | 435 | 440 | 1,001,000 | 2,200 |
| 1993-01-28 | 427 | 450 | 426 | 445 | 1,533,000 | 2,225 |
| 1993-01-27 | 426 | 430 | 424 | 424 | 1,108,000 | 2,120 |
| 1993-01-26 | 429 | 429 | 422 | 425 | 515,000 | 2,125 |
| 1993-01-25 | 426 | 429 | 421 | 429 | 790,000 | 2,145 |
| 1993-01-22 | 427 | 429 | 421 | 421 | 1,081,000 | 2,105 |
| 1993-01-21 | 425 | 427 | 419 | 425 | 1,517,000 | 2,125 |
| 1993-01-20 | 432 | 434 | 427 | 427 | 779,000 | 2,135 |
| 1993-01-19 | 428 | 431 | 428 | 431 | 553,000 | 2,155 |
| 1993-01-18 | 428 | 430 | 427 | 427 | 514,000 | 2,135 |
| 1993-01-14 | 429 | 432 | 428 | 428 | 790,000 | 2,140 |
| 1993-01-13 | 435 | 437 | 430 | 432 | 1,045,000 | 2,160 |
| 1993-01-12 | 437 | 441 | 436 | 437 | 471,000 | 2,185 |
| 1993-01-11 | 443 | 443 | 438 | 442 | 381,000 | 2,210 |
| 1993-01-08 | 440 | 444 | 438 | 438 | 767,000 | 2,190 |
| 1993-01-07 | 438 | 444 | 438 | 444 | 747,000 | 2,220 |
| 1993-01-06 | 444 | 445 | 440 | 440 | 664,000 | 2,200 |
| 1993-01-05 | 443 | 450 | 440 | 446 | 1,178,000 | 2,230 |
| 1993-01-04 | 448 | 448 | 443 | 448 | 241,000 | 2,240 |
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