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