9532 大阪ガス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	400	401	398	400	423,000	2,000
1994-12-29	391	400	391	400	366,000	2,000
1994-12-28	401	402	399	400	705,000	2,000
1994-12-27	403	404	400	401	755,000	2,005
1994-12-26	401	404	400	404	1,810,000	2,020
1994-12-22	400	403	396	400	2,158,000	2,000
1994-12-21	395	400	391	393	1,894,000	1,965
1994-12-20	383	387	382	387	873,000	1,935
1994-12-19	382	385	381	382	988,000	1,910
1994-12-16	383	384	381	381	700,000	1,905
1994-12-15	386	387	383	383	511,000	1,915
1994-12-14	382	385	382	382	410,000	1,910
1994-12-13	385	386	381	381	520,000	1,905
1994-12-12	385	395	381	382	499,000	1,910
1994-12-09	393	395	381	381	2,174,000	1,905
1994-12-08	394	395	392	392	417,000	1,960
1994-12-07	395	399	393	397	247,000	1,985
1994-12-06	399	400	397	400	494,000	2,000
1994-12-05	400	407	396	398	573,000	1,990
1994-12-02	393	398	393	398	685,000	1,990
1994-12-01	397	400	393	393	1,092,000	1,965
1994-11-30	392	400	392	400	2,388,000	2,000
1994-11-29	392	394	392	393	607,000	1,965
1994-11-28	395	397	391	391	739,000	1,955
1994-11-25	398	400	393	393	856,000	1,965
1994-11-24	394	398	392	393	851,000	1,965
1994-11-22	395	398	395	396	1,377,000	1,980
1994-11-21	402	402	395	395	668,000	1,975
1994-11-18	403	404	402	402	770,000	2,010
1994-11-17	402	405	402	404	563,000	2,020
1994-11-16	408	408	402	402	472,000	2,010
1994-11-15	405	408	404	408	494,000	2,040
1994-11-14	403	408	402	404	426,000	2,020
1994-11-11	410	411	403	407	997,000	2,035
1994-11-10	408	410	406	406	810,000	2,030
1994-11-09	407	410	405	407	363,000	2,035
1994-11-08	409	409	406	407	694,000	2,035
1994-11-07	410	411	409	409	419,000	2,045
1994-11-04	413	413	410	411	262,000	2,055
1994-11-02	414	414	410	410	361,000	2,050
1994-11-01	412	413	410	410	530,000	2,050
1994-10-31	413	416	411	416	612,000	2,080
1994-10-28	412	413	410	410	563,000	2,050
1994-10-27	410	415	410	412	716,000	2,060
1994-10-26	414	414	410	412	1,080,000	2,060
1994-10-25	411	413	410	411	422,000	2,055
1994-10-24	411	414	409	413	690,000	2,065
1994-10-21	410	413	409	411	467,000	2,055
1994-10-20	411	415	410	415	932,000	2,075
1994-10-19	413	415	410	410	698,000	2,050
1994-10-18	412	414	410	413	663,000	2,065
1994-10-17	413	413	408	410	568,000	2,050
1994-10-14	410	413	408	411	1,048,000	2,055
1994-10-13	414	414	410	410	757,000	2,050
1994-10-12	410	417	410	417	614,000	2,085
1994-10-11	417	417	410	412	545,000	2,060
1994-10-07	418	420	415	415	440,000	2,075
1994-10-06	421	423	419	419	583,000	2,095
1994-10-05	420	424	420	423	838,000	2,115
1994-10-04	430	430	421	422	536,000	2,110
1994-10-03	430	430	425	430	455,000	2,150
1994-09-30	425	431	424	431	795,000	2,155
1994-09-29	425	429	424	424	607,000	2,120
1994-09-28	428	429	425	427	984,000	2,135
1994-09-27	440	440	427	427	614,000	2,135
1994-09-26	435	438	434	435	549,000	2,175
1994-09-22	433	435	428	435	2,217,000	2,175
1994-09-21	430	431	428	431	1,019,000	2,155
1994-09-20	430	432	430	430	1,779,000	2,150
1994-09-19	432	432	430	430	1,196,000	2,150
1994-09-16	434	435	432	432	1,260,000	2,160
1994-09-14	435	436	433	434	895,000	2,170
1994-09-13	437	437	434	435	1,207,000	2,175
1994-09-12	436	437	433	437	713,000	2,185
1994-09-09	442	442	436	436	2,350,000	2,180
1994-09-08	440	442	436	436	1,511,000	2,180
1994-09-07	442	446	442	442	490,000	2,210
1994-09-06	446	450	445	446	751,000	2,230
1994-09-05	446	447	442	446	500,000	2,230
1994-09-02	449	449	445	445	585,000	2,225
1994-09-01	452	452	448	449	906,000	2,245
1994-08-31	452	453	448	453	797,000	2,265
1994-08-30	448	451	448	450	314,000	2,250
1994-08-29	453	453	450	451	379,000	2,255
1994-08-26	451	451	448	448	815,000	2,240
1994-08-25	451	453	447	452	1,065,000	2,260
1994-08-24	447	450	445	450	1,732,000	2,250
1994-08-23	447	450	446	448	527,000	2,240
1994-08-22	446	450	446	447	455,000	2,235
1994-08-19	445	448	445	445	485,000	2,225
1994-08-18	447	450	446	448	745,000	2,240
1994-08-17	446	450	445	447	1,969,000	2,235
1994-08-16	441	445	441	442	764,000	2,210
1994-08-15	443	447	440	441	583,000	2,205
1994-08-12	450	451	444	448	1,494,000	2,240
1994-08-11	442	453	442	451	778,000	2,255
1994-08-10	437	444	437	440	1,784,000	2,200
1994-08-09	442	445	437	437	1,737,000	2,185
1994-08-08	445	448	440	440	760,000	2,200
1994-08-05	448	450	445	448	4,169,000	2,240
1994-08-04	451	451	448	451	513,000	2,255
1994-08-03	459	459	451	451	380,000	2,255
1994-08-02	457	457	451	457	636,000	2,285
1994-08-01	456	458	452	452	577,000	2,260
1994-07-29	458	461	453	461	520,000	2,305
1994-07-28	450	460	449	456	913,000	2,280
1994-07-27	454	454	449	450	295,000	2,250
1994-07-26	450	455	446	454	917,000	2,270
1994-07-25	445	450	444	446	780,000	2,230
1994-07-22	451	451	445	445	1,591,000	2,225
1994-07-21	454	455	450	451	1,221,000	2,255
1994-07-20	461	464	450	450	1,350,000	2,250
1994-07-19	461	462	460	461	582,000	2,305
1994-07-18	457	461	456	460	700,000	2,300
1994-07-15	455	458	455	457	508,000	2,285
1994-07-14	455	456	454	455	909,000	2,275
1994-07-13	454	455	453	454	679,000	2,270
1994-07-12	453	455	452	455	661,000	2,275
1994-07-11	453	455	452	453	306,000	2,265
1994-07-08	455	455	452	453	695,000	2,265
1994-07-07	455	459	452	455	635,000	2,275
1994-07-06	458	461	455	455	855,000	2,275
1994-07-05	459	463	457	462	1,648,000	2,310
1994-07-04	460	464	457	459	718,000	2,295
1994-07-01	464	467	456	456	1,054,000	2,280
1994-06-30	470	470	464	464	786,000	2,320
1994-06-29	468	477	468	470	2,122,000	2,350
1994-06-28	460	479	460	468	2,278,000	2,340
1994-06-27	463	469	460	465	1,215,000	2,325
1994-06-24	467	469	460	461	1,196,000	2,305
1994-06-23	471	483	466	477	1,882,000	2,385
1994-06-22	450	459	448	456	2,581,000	2,280
1994-06-21	457	461	455	457	1,851,000	2,285
1994-06-20	476	476	467	467	1,385,000	2,335
1994-06-17	480	480	475	476	1,148,000	2,380
1994-06-16	479	480	478	480	625,000	2,400
1994-06-15	489	489	479	480	1,147,000	2,400
1994-06-14	480	481	477	479	1,371,000	2,395
1994-06-13	477	480	475	480	1,400,000	2,400
1994-06-10	475	479	474	477	3,773,000	2,385
1994-06-09	479	481	476	480	2,000,000	2,400
1994-06-08	478	481	477	479	3,799,000	2,395
1994-06-07	480	482	478	482	708,000	2,410
1994-06-06	485	485	480	480	483,000	2,400
1994-06-03	487	487	482	483	1,521,000	2,415
1994-06-02	491	492	487	491	2,187,000	2,455
1994-06-01	488	495	486	490	3,340,000	2,450
1994-05-31	488	492	488	488	1,389,000	2,440
1994-05-30	497	497	488	492	940,000	2,460
1994-05-27	488	498	488	496	665,000	2,480
1994-05-26	487	495	487	488	1,961,000	2,440
1994-05-25	500	502	487	490	1,898,000	2,450
1994-05-24	495	507	492	500	1,990,000	2,500
1994-05-23	498	504	495	504	1,126,000	2,520
1994-05-20	492	498	490	496	911,000	2,480
1994-05-19	496	496	489	496	433,000	2,480
1994-05-18	493	498	488	497	799,000	2,485
1994-05-17	488	493	488	489	852,000	2,445
1994-05-16	500	501	492	492	616,000	2,460
1994-05-13	507	507	495	495	1,741,000	2,475
1994-05-12	499	508	495	508	773,000	2,540
1994-05-11	500	500	494	499	1,647,000	2,495
1994-05-10	491	499	490	499	617,000	2,495
1994-05-09	491	496	489	496	300,000	2,480
1994-05-06	500	503	496	496	456,000	2,480
1994-05-02	501	503	493	500	574,000	2,500
1994-04-28	494	503	493	503	877,000	2,515
1994-04-27	488	495	487	493	384,000	2,465
1994-04-26	492	492	485	487	598,000	2,435
1994-04-25	498	498	489	491	975,000	2,455
1994-04-22	496	496	487	493	713,000	2,465
1994-04-21	489	492	486	486	349,000	2,430
1994-04-20	494	494	486	488	999,000	2,440
1994-04-19	492	497	488	490	716,000	2,450
1994-04-18	496	500	492	493	828,000	2,465
1994-04-15	494	500	486	487	705,000	2,435
1994-04-14	489	497	485	495	881,000	2,475
1994-04-13	497	497	486	490	942,000	2,450
1994-04-12	497	501	495	495	582,000	2,475
1994-04-11	513	514	505	512	599,000	2,560
1994-04-08	497	505	489	505	895,000	2,525
1994-04-07	495	502	491	494	738,000	2,470
1994-04-06	501	501	494	494	807,000	2,470
1994-04-05	487	494	483	494	707,000	2,470
1994-04-04	480	484	478	482	1,198,000	2,410
1994-04-01	490	491	484	490	506,000	2,450
1994-03-31	488	491	479	490	1,574,000	2,450
1994-03-30	485	491	478	487	1,615,000	2,435
1994-03-29	492	497	487	493	918,000	2,465
1994-03-28	490	499	487	497	797,000	2,485
1994-03-25	490	495	486	487	1,322,000	2,435
1994-03-24	500	500	495	495	1,344,000	2,475
1994-03-23	505	505	495	500	2,188,000	2,500
1994-03-22	505	508	502	507	1,422,000	2,535
1994-03-18	507	507	502	502	1,464,000	2,510
1994-03-17	516	516	502	504	2,081,000	2,520
1994-03-16	521	521	516	521	1,192,000	2,605
1994-03-15	516	521	515	521	1,835,000	2,605
1994-03-14	510	520	508	509	2,207,000	2,545
1994-03-11	518	518	503	510	2,664,000	2,550
1994-03-10	508	511	502	508	926,000	2,540
1994-03-09	505	507	500	502	608,000	2,510
1994-03-08	503	515	500	513	2,226,000	2,565
1994-03-07	509	515	494	506	918,000	2,530
1994-03-04	501	514	499	511	905,000	2,555
1994-03-03	498	503	496	496	695,000	2,480
1994-03-02	517	517	500	508	1,362,000	2,540
1994-03-01	512	519	510	518	1,297,000	2,590
1994-02-28	512	516	508	512	1,265,000	2,560
1994-02-25	507	512	503	509	1,669,000	2,545
1994-02-24	508	515	503	513	3,550,000	2,565
1994-02-23	505	508	496	508	1,947,000	2,540
1994-02-22	510	511	504	504	2,545,000	2,520
1994-02-21	496	506	493	505	712,000	2,525
1994-02-18	498	506	497	503	1,648,000	2,515
1994-02-17	501	503	497	498	4,735,000	2,490
1994-02-16	504	505	496	501	1,725,000	2,505
1994-02-15	491	505	486	505	1,138,000	2,525
1994-02-14	502	507	498	506	700,000	2,530
1994-02-10	506	510	497	510	1,062,000	2,550
1994-02-09	510	515	495	508	1,264,000	2,540
1994-02-08	517	522	510	515	2,737,000	2,575
1994-02-07	507	517	507	517	599,000	2,585
1994-02-04	520	522	511	522	1,242,000	2,610
1994-02-03	529	532	511	523	2,443,000	2,615
1994-02-02	520	529	520	529	2,396,000	2,645
1994-02-01	530	536	523	528	3,869,000	2,640
1994-01-31	520	529	511	529	2,552,000	2,645
1994-01-28	487	492	485	485	1,687,000	2,425
1994-01-27	511	519	492	492	3,343,000	2,460
1994-01-26	495	513	491	513	991,000	2,565
1994-01-25	487	495	482	495	792,000	2,475
1994-01-24	484	490	475	477	1,288,000	2,385
1994-01-21	505	509	498	509	2,028,000	2,545
1994-01-20	524	527	503	506	4,533,000	2,530
1994-01-19	515	524	515	523	1,120,000	2,615
1994-01-18	515	528	509	524	3,375,000	2,620
1994-01-17	510	518	502	515	1,600,000	2,575
1994-01-14	497	520	491	520	4,970,000	2,600
1994-01-13	488	494	485	494	1,235,000	2,470
1994-01-12	478	488	478	485	1,754,000	2,425
1994-01-11	494	498	483	488	1,965,000	2,440
1994-01-10	491	498	489	497	1,587,000	2,485
1994-01-07	480	488	475	485	1,128,000	2,425
1994-01-06	492	497	486	489	1,173,000	2,445
1994-01-05	492	500	486	492	720,000	2,460
1994-01-04	476	494	466	494	223,000	2,470

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