9532 大阪ガス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 358 | 361 | 357 | 357 | 1,188,000 | 1,785 |
| 1995-12-28 | 354 | 361 | 351 | 359 | 4,988,000 | 1,795 |
| 1995-12-27 | 356 | 356 | 351 | 354 | 1,078,000 | 1,770 |
| 1995-12-26 | 359 | 359 | 351 | 356 | 786,000 | 1,780 |
| 1995-12-25 | 359 | 360 | 355 | 357 | 2,099,000 | 1,785 |
| 1995-12-22 | 361 | 366 | 358 | 360 | 4,384,000 | 1,800 |
| 1995-12-21 | 355 | 360 | 351 | 360 | 2,149,000 | 1,800 |
| 1995-12-20 | 357 | 359 | 352 | 357 | 5,801,000 | 1,785 |
| 1995-12-19 | 346 | 353 | 346 | 352 | 1,566,000 | 1,760 |
| 1995-12-18 | 355 | 357 | 346 | 346 | 2,399,000 | 1,730 |
| 1995-12-15 | 348 | 352 | 344 | 350 | 3,002,000 | 1,750 |
| 1995-12-14 | 348 | 350 | 345 | 348 | 2,742,000 | 1,740 |
| 1995-12-13 | 346 | 350 | 344 | 345 | 3,669,000 | 1,725 |
| 1995-12-12 | 345 | 347 | 341 | 341 | 424,000 | 1,705 |
| 1995-12-11 | 348 | 349 | 343 | 348 | 1,228,000 | 1,740 |
| 1995-12-08 | 342 | 349 | 342 | 347 | 5,922,000 | 1,735 |
| 1995-12-07 | 344 | 347 | 341 | 343 | 1,867,000 | 1,715 |
| 1995-12-06 | 344 | 350 | 343 | 348 | 1,714,000 | 1,740 |
| 1995-12-05 | 344 | 346 | 342 | 346 | 659,000 | 1,730 |
| 1995-12-04 | 350 | 350 | 344 | 344 | 1,167,000 | 1,720 |
| 1995-12-01 | 345 | 348 | 342 | 347 | 883,000 | 1,735 |
| 1995-11-30 | 341 | 347 | 340 | 346 | 2,227,000 | 1,730 |
| 1995-11-29 | 336 | 339 | 335 | 339 | 661,000 | 1,695 |
| 1995-11-28 | 339 | 340 | 334 | 335 | 990,000 | 1,675 |
| 1995-11-27 | 335 | 340 | 332 | 336 | 1,636,000 | 1,680 |
| 1995-11-24 | 334 | 335 | 331 | 331 | 762,000 | 1,655 |
| 1995-11-22 | 335 | 336 | 333 | 333 | 534,000 | 1,665 |
| 1995-11-21 | 340 | 342 | 334 | 335 | 955,000 | 1,675 |
| 1995-11-20 | 345 | 348 | 336 | 340 | 986,000 | 1,700 |
| 1995-11-17 | 340 | 344 | 337 | 341 | 501,000 | 1,705 |
| 1995-11-16 | 340 | 341 | 334 | 340 | 607,000 | 1,700 |
| 1995-11-15 | 337 | 340 | 334 | 340 | 287,000 | 1,700 |
| 1995-11-14 | 341 | 341 | 338 | 338 | 341,000 | 1,690 |
| 1995-11-13 | 334 | 344 | 334 | 340 | 360,000 | 1,700 |
| 1995-11-10 | 340 | 342 | 334 | 334 | 886,000 | 1,670 |
| 1995-11-09 | 341 | 345 | 339 | 339 | 322,000 | 1,695 |
| 1995-11-08 | 339 | 342 | 339 | 340 | 301,000 | 1,700 |
| 1995-11-07 | 340 | 343 | 339 | 343 | 520,000 | 1,715 |
| 1995-11-06 | 339 | 346 | 339 | 340 | 1,030,000 | 1,700 |
| 1995-11-02 | 334 | 345 | 332 | 344 | 715,000 | 1,720 |
| 1995-11-01 | 335 | 336 | 331 | 334 | 604,000 | 1,670 |
| 1995-10-31 | 334 | 343 | 332 | 343 | 1,098,000 | 1,715 |
| 1995-10-30 | 336 | 339 | 335 | 335 | 815,000 | 1,675 |
| 1995-10-27 | 336 | 336 | 334 | 334 | 1,029,000 | 1,670 |
| 1995-10-26 | 340 | 340 | 332 | 334 | 934,000 | 1,670 |
| 1995-10-25 | 346 | 346 | 338 | 338 | 930,000 | 1,690 |
| 1995-10-24 | 345 | 348 | 345 | 345 | 499,000 | 1,725 |
| 1995-10-23 | 345 | 348 | 344 | 348 | 666,000 | 1,740 |
| 1995-10-20 | 350 | 355 | 345 | 348 | 3,043,000 | 1,740 |
| 1995-10-19 | 342 | 345 | 341 | 345 | 1,424,000 | 1,725 |
| 1995-10-18 | 340 | 342 | 340 | 342 | 759,000 | 1,710 |
| 1995-10-17 | 340 | 342 | 339 | 341 | 1,419,000 | 1,705 |
| 1995-10-16 | 339 | 342 | 338 | 338 | 700,000 | 1,690 |
| 1995-10-13 | 340 | 342 | 339 | 339 | 905,000 | 1,695 |
| 1995-10-12 | 340 | 340 | 338 | 340 | 940,000 | 1,700 |
| 1995-10-11 | 343 | 343 | 338 | 338 | 1,671,000 | 1,690 |
| 1995-10-09 | 343 | 343 | 338 | 338 | 819,000 | 1,690 |
| 1995-10-06 | 340 | 344 | 340 | 343 | 1,027,000 | 1,715 |
| 1995-10-05 | 342 | 345 | 340 | 340 | 1,064,000 | 1,700 |
| 1995-10-04 | 343 | 345 | 340 | 341 | 837,000 | 1,705 |
| 1995-10-03 | 340 | 342 | 337 | 342 | 623,000 | 1,710 |
| 1995-10-02 | 340 | 341 | 338 | 338 | 922,000 | 1,690 |
| 1995-09-29 | 335 | 338 | 333 | 338 | 951,000 | 1,690 |
| 1995-09-28 | 333 | 338 | 333 | 333 | 560,000 | 1,665 |
| 1995-09-27 | 329 | 336 | 328 | 336 | 1,399,000 | 1,680 |
| 1995-09-26 | 329 | 331 | 328 | 330 | 1,000,000 | 1,650 |
| 1995-09-25 | 338 | 338 | 325 | 328 | 1,385,000 | 1,640 |
| 1995-09-22 | 325 | 330 | 325 | 328 | 1,972,000 | 1,640 |
| 1995-09-21 | 322 | 329 | 322 | 329 | 2,119,000 | 1,645 |
| 1995-09-20 | 342 | 342 | 327 | 328 | 1,928,000 | 1,640 |
| 1995-09-19 | 343 | 345 | 335 | 339 | 2,479,000 | 1,695 |
| 1995-09-18 | 340 | 345 | 339 | 343 | 2,705,000 | 1,715 |
| 1995-09-14 | 339 | 340 | 336 | 340 | 1,071,000 | 1,700 |
| 1995-09-13 | 331 | 335 | 330 | 335 | 1,134,000 | 1,675 |
| 1995-09-12 | 332 | 337 | 330 | 332 | 2,197,000 | 1,660 |
| 1995-09-11 | 326 | 334 | 324 | 329 | 2,079,000 | 1,645 |
| 1995-09-08 | 332 | 332 | 323 | 326 | 5,979,000 | 1,630 |
| 1995-09-07 | 321 | 325 | 320 | 322 | 1,232,000 | 1,610 |
| 1995-09-06 | 320 | 323 | 319 | 320 | 729,000 | 1,600 |
| 1995-09-05 | 323 | 325 | 320 | 320 | 1,314,000 | 1,600 |
| 1995-09-04 | 325 | 325 | 322 | 323 | 546,000 | 1,615 |
| 1995-09-01 | 325 | 328 | 325 | 325 | 793,000 | 1,625 |
| 1995-08-31 | 321 | 330 | 320 | 330 | 1,539,000 | 1,650 |
| 1995-08-30 | 327 | 327 | 322 | 322 | 705,000 | 1,610 |
| 1995-08-29 | 325 | 327 | 322 | 327 | 642,000 | 1,635 |
| 1995-08-28 | 324 | 326 | 320 | 322 | 566,000 | 1,610 |
| 1995-08-25 | 326 | 326 | 321 | 323 | 396,000 | 1,615 |
| 1995-08-24 | 329 | 329 | 324 | 326 | 628,000 | 1,630 |
| 1995-08-23 | 327 | 328 | 324 | 328 | 984,000 | 1,640 |
| 1995-08-22 | 323 | 330 | 323 | 328 | 1,338,000 | 1,640 |
| 1995-08-21 | 325 | 328 | 322 | 325 | 444,000 | 1,625 |
| 1995-08-18 | 326 | 329 | 322 | 329 | 1,481,000 | 1,645 |
| 1995-08-17 | 328 | 330 | 319 | 329 | 1,609,000 | 1,645 |
| 1995-08-16 | 328 | 333 | 323 | 330 | 3,540,000 | 1,650 |
| 1995-08-15 | 313 | 318 | 311 | 318 | 1,410,000 | 1,590 |
| 1995-08-14 | 314 | 314 | 311 | 311 | 787,000 | 1,555 |
| 1995-08-11 | 317 | 317 | 311 | 314 | 1,766,000 | 1,570 |
| 1995-08-10 | 318 | 318 | 311 | 314 | 584,000 | 1,570 |
| 1995-08-09 | 315 | 317 | 313 | 317 | 627,000 | 1,585 |
| 1995-08-08 | 315 | 320 | 313 | 319 | 1,709,000 | 1,595 |
| 1995-08-07 | 323 | 323 | 311 | 312 | 673,000 | 1,560 |
| 1995-08-04 | 320 | 320 | 315 | 318 | 708,000 | 1,590 |
| 1995-08-03 | 327 | 328 | 320 | 322 | 1,212,000 | 1,610 |
| 1995-08-02 | 321 | 329 | 321 | 327 | 1,871,000 | 1,635 |
| 1995-08-01 | 325 | 325 | 321 | 321 | 871,000 | 1,605 |
| 1995-07-31 | 324 | 328 | 322 | 325 | 1,079,000 | 1,625 |
| 1995-07-28 | 328 | 328 | 321 | 323 | 355,000 | 1,615 |
| 1995-07-27 | 326 | 330 | 325 | 330 | 849,000 | 1,650 |
| 1995-07-26 | 328 | 328 | 324 | 326 | 623,000 | 1,630 |
| 1995-07-25 | 331 | 332 | 326 | 327 | 437,000 | 1,635 |
| 1995-07-24 | 334 | 334 | 327 | 332 | 240,000 | 1,660 |
| 1995-07-21 | 335 | 335 | 330 | 334 | 715,000 | 1,670 |
| 1995-07-20 | 328 | 334 | 325 | 334 | 1,394,000 | 1,670 |
| 1995-07-19 | 327 | 330 | 327 | 330 | 753,000 | 1,650 |
| 1995-07-18 | 338 | 338 | 328 | 329 | 942,000 | 1,645 |
| 1995-07-17 | 337 | 344 | 336 | 338 | 1,561,000 | 1,690 |
| 1995-07-14 | 333 | 333 | 325 | 332 | 573,000 | 1,660 |
| 1995-07-13 | 335 | 335 | 328 | 328 | 480,000 | 1,640 |
| 1995-07-12 | 345 | 345 | 330 | 335 | 1,154,000 | 1,675 |
| 1995-07-11 | 333 | 340 | 321 | 340 | 638,000 | 1,700 |
| 1995-07-10 | 342 | 349 | 331 | 338 | 1,436,000 | 1,690 |
| 1995-07-07 | 321 | 360 | 321 | 339 | 2,970,000 | 1,695 |
| 1995-07-06 | 317 | 320 | 313 | 320 | 727,000 | 1,600 |
| 1995-07-05 | 320 | 321 | 315 | 315 | 784,000 | 1,575 |
| 1995-07-04 | 317 | 322 | 314 | 320 | 1,180,000 | 1,600 |
| 1995-07-03 | 314 | 317 | 313 | 317 | 1,349,000 | 1,585 |
| 1995-06-30 | 308 | 322 | 305 | 313 | 823,000 | 1,565 |
| 1995-06-29 | 315 | 315 | 301 | 310 | 937,000 | 1,550 |
| 1995-06-28 | 314 | 316 | 308 | 310 | 915,000 | 1,550 |
| 1995-06-27 | 325 | 325 | 315 | 318 | 1,693,000 | 1,590 |
| 1995-06-26 | 327 | 327 | 315 | 316 | 698,000 | 1,580 |
| 1995-06-23 | 322 | 327 | 321 | 327 | 754,000 | 1,635 |
| 1995-06-22 | 323 | 325 | 320 | 322 | 1,268,000 | 1,610 |
| 1995-06-21 | 317 | 318 | 313 | 314 | 1,132,000 | 1,570 |
| 1995-06-20 | 320 | 320 | 314 | 318 | 606,000 | 1,590 |
| 1995-06-19 | 315 | 318 | 315 | 315 | 719,000 | 1,575 |
| 1995-06-16 | 320 | 323 | 315 | 315 | 543,000 | 1,575 |
| 1995-06-15 | 314 | 325 | 313 | 324 | 1,043,000 | 1,620 |
| 1995-06-14 | 313 | 318 | 313 | 314 | 608,000 | 1,570 |
| 1995-06-13 | 316 | 320 | 312 | 313 | 932,000 | 1,565 |
| 1995-06-12 | 320 | 320 | 314 | 318 | 1,209,000 | 1,590 |
| 1995-06-09 | 311 | 320 | 310 | 320 | 2,885,000 | 1,600 |
| 1995-06-08 | 327 | 328 | 325 | 325 | 1,638,000 | 1,625 |
| 1995-06-07 | 329 | 332 | 325 | 332 | 554,000 | 1,660 |
| 1995-06-06 | 330 | 331 | 327 | 329 | 603,000 | 1,645 |
| 1995-06-05 | 323 | 332 | 323 | 331 | 598,000 | 1,655 |
| 1995-06-02 | 322 | 327 | 320 | 323 | 822,000 | 1,615 |
| 1995-06-01 | 318 | 323 | 317 | 321 | 678,000 | 1,605 |
| 1995-05-31 | 325 | 325 | 312 | 315 | 1,112,000 | 1,575 |
| 1995-05-30 | 328 | 330 | 327 | 328 | 405,000 | 1,640 |
| 1995-05-29 | 330 | 332 | 328 | 330 | 796,000 | 1,650 |
| 1995-05-26 | 338 | 338 | 332 | 332 | 866,000 | 1,660 |
| 1995-05-25 | 344 | 344 | 330 | 336 | 1,221,000 | 1,680 |
| 1995-05-24 | 340 | 344 | 340 | 344 | 1,241,000 | 1,720 |
| 1995-05-23 | 341 | 341 | 336 | 341 | 817,000 | 1,705 |
| 1995-05-22 | 344 | 344 | 341 | 341 | 370,000 | 1,705 |
| 1995-05-19 | 346 | 349 | 342 | 349 | 3,400,000 | 1,745 |
| 1995-05-18 | 358 | 358 | 350 | 354 | 1,458,000 | 1,770 |
| 1995-05-17 | 351 | 354 | 348 | 353 | 2,128,000 | 1,765 |
| 1995-05-16 | 350 | 351 | 347 | 350 | 624,000 | 1,750 |
| 1995-05-15 | 346 | 347 | 343 | 345 | 811,000 | 1,725 |
| 1995-05-12 | 349 | 349 | 340 | 341 | 1,348,000 | 1,705 |
| 1995-05-11 | 352 | 352 | 347 | 347 | 1,321,000 | 1,735 |
| 1995-05-10 | 346 | 348 | 345 | 347 | 654,000 | 1,735 |
| 1995-05-09 | 346 | 349 | 342 | 348 | 641,000 | 1,740 |
| 1995-05-08 | 352 | 352 | 340 | 345 | 1,018,000 | 1,725 |
| 1995-05-02 | 346 | 354 | 344 | 352 | 1,173,000 | 1,760 |
| 1995-05-01 | 345 | 346 | 343 | 346 | 187,000 | 1,730 |
| 1995-04-28 | 345 | 345 | 342 | 345 | 471,000 | 1,725 |
| 1995-04-27 | 345 | 345 | 343 | 345 | 386,000 | 1,725 |
| 1995-04-26 | 341 | 346 | 341 | 343 | 392,000 | 1,715 |
| 1995-04-25 | 350 | 351 | 345 | 345 | 791,000 | 1,725 |
| 1995-04-24 | 346 | 351 | 341 | 342 | 537,000 | 1,710 |
| 1995-04-21 | 355 | 355 | 346 | 351 | 889,000 | 1,755 |
| 1995-04-20 | 350 | 355 | 348 | 352 | 1,047,000 | 1,760 |
| 1995-04-19 | 335 | 348 | 335 | 348 | 1,584,000 | 1,740 |
| 1995-04-18 | 346 | 347 | 340 | 343 | 699,000 | 1,715 |
| 1995-04-17 | 346 | 354 | 343 | 348 | 1,038,000 | 1,740 |
| 1995-04-14 | 342 | 345 | 335 | 343 | 1,269,000 | 1,715 |
| 1995-04-13 | 335 | 348 | 335 | 347 | 642,000 | 1,735 |
| 1995-04-12 | 340 | 341 | 335 | 335 | 740,000 | 1,675 |
| 1995-04-11 | 343 | 345 | 338 | 342 | 731,000 | 1,710 |
| 1995-04-10 | 339 | 344 | 332 | 343 | 797,000 | 1,715 |
| 1995-04-07 | 331 | 336 | 331 | 335 | 338,000 | 1,675 |
| 1995-04-06 | 335 | 338 | 333 | 336 | 677,000 | 1,680 |
| 1995-04-05 | 339 | 343 | 333 | 343 | 818,000 | 1,715 |
| 1995-04-04 | 334 | 336 | 327 | 334 | 1,615,000 | 1,670 |
| 1995-04-03 | 342 | 346 | 327 | 332 | 1,353,000 | 1,660 |
| 1995-03-31 | 360 | 366 | 343 | 343 | 1,249,000 | 1,715 |
| 1995-03-30 | 345 | 360 | 345 | 359 | 770,000 | 1,795 |
| 1995-03-29 | 350 | 358 | 340 | 352 | 746,000 | 1,760 |
| 1995-03-28 | 350 | 360 | 345 | 350 | 624,000 | 1,750 |
| 1995-03-27 | 357 | 360 | 347 | 352 | 679,000 | 1,760 |
| 1995-03-24 | 353 | 353 | 344 | 345 | 708,000 | 1,725 |
| 1995-03-23 | 351 | 354 | 348 | 348 | 735,000 | 1,740 |
| 1995-03-22 | 351 | 354 | 350 | 350 | 611,000 | 1,750 |
| 1995-03-20 | 336 | 345 | 335 | 345 | 483,000 | 1,725 |
| 1995-03-17 | 348 | 349 | 335 | 345 | 642,000 | 1,725 |
| 1995-03-16 | 343 | 348 | 340 | 348 | 608,000 | 1,740 |
| 1995-03-15 | 342 | 349 | 342 | 347 | 861,000 | 1,735 |
| 1995-03-14 | 354 | 354 | 343 | 343 | 669,000 | 1,715 |
| 1995-03-13 | 343 | 349 | 340 | 349 | 852,000 | 1,745 |
| 1995-03-10 | 350 | 359 | 341 | 348 | 3,466,000 | 1,740 |
| 1995-03-09 | 361 | 364 | 352 | 355 | 948,000 | 1,775 |
| 1995-03-08 | 355 | 364 | 351 | 360 | 983,000 | 1,800 |
| 1995-03-07 | 365 | 368 | 351 | 355 | 550,000 | 1,775 |
| 1995-03-06 | 356 | 369 | 355 | 368 | 479,000 | 1,840 |
| 1995-03-03 | 342 | 360 | 342 | 359 | 623,000 | 1,795 |
| 1995-03-02 | 351 | 354 | 345 | 345 | 1,810,000 | 1,725 |
| 1995-03-01 | 350 | 351 | 341 | 341 | 790,000 | 1,705 |
| 1995-02-28 | 355 | 360 | 345 | 355 | 1,233,000 | 1,775 |
| 1995-02-27 | 350 | 355 | 341 | 354 | 1,064,000 | 1,770 |
| 1995-02-24 | 368 | 373 | 362 | 365 | 766,000 | 1,825 |
| 1995-02-23 | 380 | 380 | 350 | 364 | 643,000 | 1,820 |
| 1995-02-22 | 370 | 375 | 370 | 372 | 979,000 | 1,860 |
| 1995-02-21 | 365 | 378 | 365 | 374 | 2,775,000 | 1,870 |
| 1995-02-20 | 372 | 373 | 368 | 370 | 592,000 | 1,850 |
| 1995-02-17 | 361 | 380 | 361 | 370 | 1,717,000 | 1,850 |
| 1995-02-16 | 357 | 360 | 355 | 360 | 563,000 | 1,800 |
| 1995-02-15 | 357 | 360 | 355 | 360 | 816,000 | 1,800 |
| 1995-02-14 | 363 | 363 | 356 | 362 | 952,000 | 1,810 |
| 1995-02-13 | 368 | 368 | 365 | 365 | 465,000 | 1,825 |
| 1995-02-10 | 362 | 370 | 360 | 370 | 836,000 | 1,850 |
| 1995-02-09 | 365 | 369 | 363 | 365 | 840,000 | 1,825 |
| 1995-02-08 | 373 | 373 | 364 | 370 | 1,505,000 | 1,850 |
| 1995-02-07 | 372 | 373 | 368 | 373 | 1,840,000 | 1,865 |
| 1995-02-06 | 375 | 376 | 370 | 372 | 1,514,000 | 1,860 |
| 1995-02-03 | 369 | 372 | 368 | 370 | 749,000 | 1,850 |
| 1995-02-02 | 356 | 369 | 353 | 366 | 1,952,000 | 1,830 |
| 1995-02-01 | 359 | 365 | 357 | 365 | 1,103,000 | 1,825 |
| 1995-01-31 | 362 | 365 | 356 | 356 | 1,769,000 | 1,780 |
| 1995-01-30 | 364 | 369 | 362 | 362 | 1,079,000 | 1,810 |
| 1995-01-27 | 359 | 366 | 359 | 361 | 4,200,000 | 1,805 |
| 1995-01-26 | 357 | 359 | 355 | 359 | 1,956,000 | 1,795 |
| 1995-01-25 | 359 | 360 | 354 | 354 | 1,916,000 | 1,770 |
| 1995-01-24 | 350 | 358 | 345 | 357 | 1,373,000 | 1,785 |
| 1995-01-23 | 352 | 352 | 343 | 345 | 3,598,000 | 1,725 |
| 1995-01-20 | 349 | 349 | 341 | 342 | 1,777,000 | 1,710 |
| 1995-01-19 | 371 | 371 | 340 | 349 | 2,525,000 | 1,745 |
| 1995-01-18 | 384 | 384 | 381 | 381 | 456,000 | 1,905 |
| 1995-01-17 | 389 | 393 | 381 | 384 | 306,000 | 1,920 |
| 1995-01-13 | 396 | 396 | 386 | 389 | 1,446,000 | 1,945 |
| 1995-01-12 | 399 | 399 | 387 | 387 | 865,000 | 1,935 |
| 1995-01-11 | 400 | 400 | 398 | 400 | 843,000 | 2,000 |
| 1995-01-10 | 395 | 400 | 393 | 398 | 224,000 | 1,990 |
| 1995-01-09 | 391 | 396 | 390 | 395 | 371,000 | 1,975 |
| 1995-01-06 | 400 | 400 | 390 | 391 | 601,000 | 1,955 |
| 1995-01-05 | 405 | 405 | 398 | 400 | 320,000 | 2,000 |
| 1995-01-04 | 400 | 400 | 398 | 400 | 121,000 | 2,000 |
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