9532 大阪ガス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 317 | 317 | 315 | 317 | 369,000 | 1,585 |
| 1996-12-27 | 317 | 319 | 315 | 317 | 501,000 | 1,585 |
| 1996-12-26 | 316 | 317 | 312 | 317 | 2,863,000 | 1,585 |
| 1996-12-25 | 312 | 317 | 311 | 317 | 1,103,000 | 1,585 |
| 1996-12-24 | 326 | 327 | 317 | 317 | 1,508,000 | 1,585 |
| 1996-12-20 | 327 | 327 | 320 | 320 | 1,892,000 | 1,600 |
| 1996-12-19 | 322 | 325 | 320 | 322 | 1,606,000 | 1,610 |
| 1996-12-18 | 326 | 328 | 321 | 324 | 773,000 | 1,620 |
| 1996-12-17 | 326 | 331 | 326 | 331 | 859,000 | 1,655 |
| 1996-12-16 | 330 | 335 | 326 | 335 | 466,000 | 1,675 |
| 1996-12-13 | 339 | 339 | 321 | 330 | 4,078,000 | 1,650 |
| 1996-12-12 | 340 | 343 | 340 | 343 | 757,000 | 1,715 |
| 1996-12-11 | 340 | 345 | 340 | 341 | 888,000 | 1,705 |
| 1996-12-10 | 336 | 348 | 335 | 348 | 2,118,000 | 1,740 |
| 1996-12-09 | 334 | 335 | 329 | 331 | 2,857,000 | 1,655 |
| 1996-12-06 | 338 | 340 | 328 | 330 | 946,000 | 1,650 |
| 1996-12-05 | 336 | 346 | 335 | 341 | 851,000 | 1,705 |
| 1996-12-04 | 336 | 340 | 335 | 336 | 715,000 | 1,680 |
| 1996-12-03 | 341 | 342 | 334 | 335 | 1,051,000 | 1,675 |
| 1996-12-02 | 351 | 351 | 339 | 339 | 531,000 | 1,695 |
| 1996-11-29 | 350 | 351 | 348 | 351 | 561,000 | 1,755 |
| 1996-11-28 | 352 | 355 | 346 | 349 | 1,216,000 | 1,745 |
| 1996-11-27 | 355 | 357 | 353 | 355 | 543,000 | 1,775 |
| 1996-11-26 | 358 | 359 | 354 | 359 | 1,355,000 | 1,795 |
| 1996-11-25 | 358 | 359 | 353 | 358 | 525,000 | 1,790 |
| 1996-11-22 | 358 | 358 | 355 | 357 | 412,000 | 1,785 |
| 1996-11-21 | 362 | 364 | 355 | 357 | 1,874,000 | 1,785 |
| 1996-11-20 | 358 | 364 | 358 | 363 | 810,000 | 1,815 |
| 1996-11-19 | 357 | 358 | 354 | 358 | 840,000 | 1,790 |
| 1996-11-18 | 356 | 356 | 355 | 355 | 256,000 | 1,775 |
| 1996-11-15 | 358 | 360 | 356 | 356 | 504,000 | 1,780 |
| 1996-11-14 | 359 | 360 | 357 | 360 | 618,000 | 1,800 |
| 1996-11-13 | 363 | 363 | 356 | 358 | 722,000 | 1,790 |
| 1996-11-12 | 360 | 365 | 360 | 363 | 471,000 | 1,815 |
| 1996-11-11 | 366 | 369 | 360 | 361 | 1,170,000 | 1,805 |
| 1996-11-08 | 358 | 366 | 357 | 365 | 1,064,000 | 1,825 |
| 1996-11-07 | 368 | 369 | 357 | 358 | 860,000 | 1,790 |
| 1996-11-06 | 357 | 368 | 356 | 367 | 989,000 | 1,835 |
| 1996-11-05 | 364 | 364 | 355 | 357 | 560,000 | 1,785 |
| 1996-11-01 | 359 | 369 | 354 | 369 | 1,116,000 | 1,845 |
| 1996-10-31 | 360 | 361 | 351 | 352 | 1,297,000 | 1,760 |
| 1996-10-30 | 363 | 364 | 357 | 357 | 604,000 | 1,785 |
| 1996-10-29 | 361 | 365 | 359 | 362 | 1,751,000 | 1,810 |
| 1996-10-28 | 356 | 361 | 355 | 359 | 588,000 | 1,795 |
| 1996-10-25 | 360 | 360 | 354 | 355 | 527,000 | 1,775 |
| 1996-10-24 | 353 | 363 | 352 | 362 | 449,000 | 1,810 |
| 1996-10-23 | 360 | 361 | 352 | 355 | 879,000 | 1,775 |
| 1996-10-22 | 360 | 363 | 360 | 361 | 481,000 | 1,805 |
| 1996-10-21 | 365 | 372 | 364 | 365 | 1,197,000 | 1,825 |
| 1996-10-18 | 370 | 370 | 361 | 363 | 2,008,000 | 1,815 |
| 1996-10-17 | 369 | 369 | 366 | 366 | 485,000 | 1,830 |
| 1996-10-16 | 365 | 370 | 365 | 369 | 1,433,000 | 1,845 |
| 1996-10-15 | 360 | 374 | 360 | 374 | 1,069,000 | 1,870 |
| 1996-10-14 | 358 | 360 | 357 | 360 | 826,000 | 1,800 |
| 1996-10-11 | 357 | 357 | 354 | 357 | 1,199,000 | 1,785 |
| 1996-10-09 | 354 | 358 | 353 | 358 | 715,000 | 1,790 |
| 1996-10-08 | 355 | 360 | 354 | 356 | 768,000 | 1,780 |
| 1996-10-07 | 360 | 360 | 353 | 359 | 1,364,000 | 1,795 |
| 1996-10-04 | 364 | 367 | 361 | 361 | 1,345,000 | 1,805 |
| 1996-10-03 | 369 | 370 | 360 | 361 | 916,000 | 1,805 |
| 1996-10-02 | 373 | 373 | 368 | 369 | 690,000 | 1,845 |
| 1996-10-01 | 373 | 377 | 371 | 371 | 558,000 | 1,855 |
| 1996-09-30 | 378 | 379 | 377 | 378 | 810,000 | 1,890 |
| 1996-09-27 | 370 | 375 | 370 | 375 | 772,000 | 1,875 |
| 1996-09-26 | 374 | 377 | 371 | 372 | 634,000 | 1,860 |
| 1996-09-25 | 370 | 375 | 370 | 375 | 439,000 | 1,875 |
| 1996-09-24 | 369 | 371 | 369 | 370 | 714,000 | 1,850 |
| 1996-09-20 | 373 | 374 | 366 | 369 | 1,451,000 | 1,845 |
| 1996-09-19 | 371 | 375 | 370 | 375 | 891,000 | 1,875 |
| 1996-09-18 | 373 | 375 | 370 | 371 | 1,414,000 | 1,855 |
| 1996-09-17 | 371 | 382 | 371 | 380 | 1,711,000 | 1,900 |
| 1996-09-13 | 359 | 369 | 359 | 369 | 2,769,000 | 1,845 |
| 1996-09-12 | 364 | 364 | 362 | 362 | 1,116,000 | 1,810 |
| 1996-09-11 | 367 | 367 | 364 | 367 | 851,000 | 1,835 |
| 1996-09-10 | 369 | 370 | 366 | 367 | 1,031,000 | 1,835 |
| 1996-09-09 | 368 | 373 | 365 | 365 | 1,208,000 | 1,825 |
| 1996-09-06 | 371 | 374 | 368 | 368 | 657,000 | 1,840 |
| 1996-09-05 | 374 | 378 | 372 | 375 | 1,389,000 | 1,875 |
| 1996-09-04 | 370 | 374 | 370 | 373 | 619,000 | 1,865 |
| 1996-09-03 | 371 | 372 | 368 | 370 | 597,000 | 1,850 |
| 1996-09-02 | 370 | 371 | 366 | 370 | 366,000 | 1,850 |
| 1996-08-30 | 374 | 376 | 368 | 374 | 2,448,000 | 1,870 |
| 1996-08-29 | 375 | 377 | 373 | 377 | 362,000 | 1,885 |
| 1996-08-28 | 375 | 378 | 373 | 377 | 526,000 | 1,885 |
| 1996-08-27 | 375 | 379 | 372 | 379 | 593,000 | 1,895 |
| 1996-08-26 | 375 | 376 | 371 | 372 | 1,147,000 | 1,860 |
| 1996-08-23 | 380 | 380 | 373 | 377 | 1,291,000 | 1,885 |
| 1996-08-22 | 383 | 385 | 380 | 381 | 972,000 | 1,905 |
| 1996-08-21 | 386 | 389 | 383 | 389 | 1,138,000 | 1,945 |
| 1996-08-20 | 386 | 388 | 380 | 388 | 1,307,000 | 1,940 |
| 1996-08-19 | 391 | 391 | 387 | 391 | 638,000 | 1,955 |
| 1996-08-16 | 385 | 390 | 382 | 390 | 583,000 | 1,950 |
| 1996-08-15 | 392 | 393 | 389 | 389 | 284,000 | 1,945 |
| 1996-08-14 | 388 | 391 | 385 | 391 | 665,000 | 1,955 |
| 1996-08-13 | 392 | 393 | 389 | 393 | 647,000 | 1,965 |
| 1996-08-12 | 390 | 393 | 388 | 393 | 437,000 | 1,965 |
| 1996-08-09 | 395 | 395 | 388 | 394 | 1,041,000 | 1,970 |
| 1996-08-08 | 394 | 398 | 387 | 398 | 776,000 | 1,990 |
| 1996-08-07 | 392 | 395 | 385 | 385 | 856,000 | 1,925 |
| 1996-08-06 | 392 | 392 | 386 | 392 | 629,000 | 1,960 |
| 1996-08-05 | 395 | 397 | 392 | 396 | 742,000 | 1,980 |
| 1996-08-02 | 395 | 395 | 389 | 395 | 739,000 | 1,975 |
| 1996-08-01 | 386 | 395 | 384 | 395 | 743,000 | 1,975 |
| 1996-07-31 | 390 | 390 | 385 | 386 | 1,359,000 | 1,930 |
| 1996-07-30 | 389 | 394 | 388 | 394 | 799,000 | 1,970 |
| 1996-07-29 | 391 | 392 | 389 | 389 | 1,286,000 | 1,945 |
| 1996-07-26 | 387 | 390 | 381 | 390 | 4,633,000 | 1,950 |
| 1996-07-25 | 382 | 382 | 376 | 381 | 2,240,000 | 1,905 |
| 1996-07-24 | 381 | 385 | 378 | 382 | 1,618,000 | 1,910 |
| 1996-07-23 | 379 | 389 | 375 | 386 | 2,654,000 | 1,930 |
| 1996-07-22 | 386 | 387 | 373 | 378 | 2,752,000 | 1,890 |
| 1996-07-19 | 383 | 385 | 380 | 384 | 845,000 | 1,920 |
| 1996-07-18 | 379 | 382 | 379 | 380 | 858,000 | 1,900 |
| 1996-07-17 | 380 | 382 | 378 | 380 | 782,000 | 1,900 |
| 1996-07-16 | 380 | 383 | 378 | 378 | 615,000 | 1,890 |
| 1996-07-15 | 385 | 387 | 382 | 385 | 973,000 | 1,925 |
| 1996-07-12 | 382 | 389 | 382 | 386 | 562,000 | 1,930 |
| 1996-07-11 | 385 | 390 | 383 | 389 | 672,000 | 1,945 |
| 1996-07-10 | 386 | 390 | 384 | 384 | 331,000 | 1,920 |
| 1996-07-09 | 385 | 387 | 384 | 385 | 497,000 | 1,925 |
| 1996-07-08 | 391 | 391 | 384 | 387 | 983,000 | 1,935 |
| 1996-07-05 | 395 | 396 | 393 | 393 | 528,000 | 1,965 |
| 1996-07-04 | 397 | 399 | 397 | 398 | 411,000 | 1,990 |
| 1996-07-03 | 400 | 400 | 398 | 399 | 1,267,000 | 1,995 |
| 1996-07-02 | 402 | 402 | 398 | 399 | 992,000 | 1,995 |
| 1996-07-01 | 402 | 405 | 399 | 402 | 855,000 | 2,010 |
| 1996-06-28 | 400 | 407 | 400 | 401 | 1,428,000 | 2,005 |
| 1996-06-27 | 405 | 406 | 399 | 399 | 1,143,000 | 1,995 |
| 1996-06-26 | 406 | 409 | 404 | 405 | 979,000 | 2,025 |
| 1996-06-25 | 412 | 412 | 404 | 404 | 1,891,000 | 2,020 |
| 1996-06-24 | 409 | 410 | 405 | 407 | 1,029,000 | 2,035 |
| 1996-06-21 | 408 | 408 | 404 | 407 | 1,235,000 | 2,035 |
| 1996-06-20 | 400 | 403 | 395 | 403 | 1,216,000 | 2,015 |
| 1996-06-19 | 399 | 404 | 394 | 398 | 2,856,000 | 1,990 |
| 1996-06-18 | 400 | 400 | 397 | 399 | 1,307,000 | 1,995 |
| 1996-06-17 | 397 | 398 | 395 | 395 | 1,160,000 | 1,975 |
| 1996-06-14 | 395 | 396 | 392 | 394 | 5,718,000 | 1,970 |
| 1996-06-13 | 404 | 405 | 390 | 390 | 2,075,000 | 1,950 |
| 1996-06-12 | 406 | 409 | 404 | 404 | 1,594,000 | 2,020 |
| 1996-06-11 | 410 | 417 | 403 | 411 | 3,347,000 | 2,055 |
| 1996-06-10 | 406 | 420 | 406 | 419 | 1,285,000 | 2,095 |
| 1996-06-07 | 410 | 414 | 405 | 405 | 2,046,000 | 2,025 |
| 1996-06-06 | 415 | 418 | 410 | 412 | 1,261,000 | 2,060 |
| 1996-06-05 | 416 | 420 | 415 | 416 | 552,000 | 2,080 |
| 1996-06-04 | 424 | 424 | 416 | 420 | 1,176,000 | 2,100 |
| 1996-06-03 | 421 | 422 | 411 | 414 | 1,273,000 | 2,070 |
| 1996-05-31 | 422 | 425 | 420 | 421 | 1,677,000 | 2,105 |
| 1996-05-30 | 423 | 425 | 420 | 422 | 1,748,000 | 2,110 |
| 1996-05-29 | 424 | 428 | 419 | 419 | 1,054,000 | 2,095 |
| 1996-05-28 | 421 | 429 | 420 | 428 | 1,760,000 | 2,140 |
| 1996-05-27 | 420 | 420 | 415 | 420 | 698,000 | 2,100 |
| 1996-05-24 | 417 | 420 | 415 | 420 | 875,000 | 2,100 |
| 1996-05-23 | 418 | 420 | 413 | 419 | 790,000 | 2,095 |
| 1996-05-22 | 420 | 422 | 413 | 413 | 1,241,000 | 2,065 |
| 1996-05-21 | 414 | 423 | 412 | 420 | 1,385,000 | 2,100 |
| 1996-05-20 | 423 | 424 | 414 | 414 | 1,346,000 | 2,070 |
| 1996-05-17 | 412 | 417 | 406 | 406 | 946,000 | 2,030 |
| 1996-05-16 | 420 | 422 | 415 | 417 | 892,000 | 2,085 |
| 1996-05-15 | 406 | 424 | 406 | 419 | 1,286,000 | 2,095 |
| 1996-05-14 | 400 | 401 | 396 | 401 | 595,000 | 2,005 |
| 1996-05-13 | 407 | 410 | 397 | 397 | 1,072,000 | 1,985 |
| 1996-05-10 | 408 | 409 | 405 | 407 | 1,075,000 | 2,035 |
| 1996-05-09 | 412 | 416 | 406 | 408 | 1,456,000 | 2,040 |
| 1996-05-08 | 410 | 413 | 407 | 412 | 903,000 | 2,060 |
| 1996-05-07 | 411 | 413 | 410 | 410 | 1,370,000 | 2,050 |
| 1996-05-02 | 413 | 420 | 412 | 420 | 1,931,000 | 2,100 |
| 1996-05-01 | 421 | 424 | 411 | 415 | 2,428,000 | 2,075 |
| 1996-04-30 | 411 | 422 | 411 | 419 | 2,827,000 | 2,095 |
| 1996-04-26 | 410 | 414 | 408 | 414 | 3,312,000 | 2,070 |
| 1996-04-25 | 400 | 410 | 400 | 407 | 4,826,000 | 2,035 |
| 1996-04-24 | 400 | 400 | 396 | 398 | 1,610,000 | 1,990 |
| 1996-04-23 | 396 | 398 | 395 | 398 | 1,388,000 | 1,990 |
| 1996-04-22 | 393 | 399 | 392 | 397 | 1,214,000 | 1,985 |
| 1996-04-19 | 391 | 393 | 387 | 392 | 1,388,000 | 1,960 |
| 1996-04-18 | 398 | 398 | 391 | 391 | 1,807,000 | 1,955 |
| 1996-04-17 | 396 | 399 | 395 | 398 | 975,000 | 1,990 |
| 1996-04-16 | 397 | 397 | 393 | 393 | 2,545,000 | 1,965 |
| 1996-04-15 | 393 | 399 | 393 | 397 | 2,213,000 | 1,985 |
| 1996-04-12 | 388 | 395 | 387 | 393 | 3,322,000 | 1,965 |
| 1996-04-11 | 391 | 392 | 388 | 390 | 1,802,000 | 1,950 |
| 1996-04-10 | 395 | 398 | 394 | 396 | 891,000 | 1,980 |
| 1996-04-09 | 390 | 398 | 390 | 397 | 892,000 | 1,985 |
| 1996-04-08 | 390 | 394 | 385 | 388 | 677,000 | 1,940 |
| 1996-04-05 | 386 | 395 | 385 | 395 | 806,000 | 1,975 |
| 1996-04-04 | 389 | 394 | 389 | 389 | 859,000 | 1,945 |
| 1996-04-03 | 393 | 399 | 385 | 391 | 2,161,000 | 1,955 |
| 1996-04-02 | 394 | 395 | 387 | 393 | 1,115,000 | 1,965 |
| 1996-04-01 | 388 | 399 | 387 | 399 | 2,531,000 | 1,995 |
| 1996-03-29 | 378 | 388 | 377 | 387 | 1,537,000 | 1,935 |
| 1996-03-28 | 378 | 382 | 374 | 378 | 989,000 | 1,890 |
| 1996-03-27 | 380 | 380 | 374 | 378 | 1,028,000 | 1,890 |
| 1996-03-26 | 379 | 386 | 377 | 377 | 1,091,000 | 1,885 |
| 1996-03-25 | 385 | 387 | 377 | 385 | 831,000 | 1,925 |
| 1996-03-22 | 380 | 381 | 374 | 377 | 1,095,000 | 1,885 |
| 1996-03-21 | 371 | 380 | 369 | 380 | 2,513,000 | 1,900 |
| 1996-03-19 | 371 | 374 | 369 | 371 | 1,251,000 | 1,855 |
| 1996-03-18 | 369 | 370 | 367 | 369 | 981,000 | 1,845 |
| 1996-03-15 | 366 | 371 | 365 | 369 | 1,643,000 | 1,845 |
| 1996-03-14 | 363 | 366 | 363 | 366 | 1,014,000 | 1,830 |
| 1996-03-13 | 365 | 366 | 364 | 365 | 701,000 | 1,825 |
| 1996-03-12 | 365 | 368 | 363 | 366 | 1,476,000 | 1,830 |
| 1996-03-11 | 364 | 366 | 359 | 365 | 1,403,000 | 1,825 |
| 1996-03-08 | 352 | 363 | 350 | 363 | 8,368,000 | 1,815 |
| 1996-03-07 | 357 | 362 | 355 | 357 | 1,701,000 | 1,785 |
| 1996-03-06 | 365 | 367 | 358 | 362 | 1,543,000 | 1,810 |
| 1996-03-05 | 370 | 374 | 368 | 368 | 1,689,000 | 1,840 |
| 1996-03-04 | 378 | 379 | 371 | 371 | 696,000 | 1,855 |
| 1996-03-01 | 374 | 379 | 374 | 379 | 1,264,000 | 1,895 |
| 1996-02-29 | 376 | 378 | 374 | 374 | 848,000 | 1,870 |
| 1996-02-28 | 377 | 380 | 373 | 373 | 966,000 | 1,865 |
| 1996-02-27 | 378 | 378 | 371 | 373 | 1,069,000 | 1,865 |
| 1996-02-26 | 379 | 379 | 377 | 378 | 1,316,000 | 1,890 |
| 1996-02-23 | 379 | 380 | 377 | 377 | 937,000 | 1,885 |
| 1996-02-22 | 378 | 381 | 378 | 379 | 1,694,000 | 1,895 |
| 1996-02-21 | 382 | 383 | 377 | 378 | 2,039,000 | 1,890 |
| 1996-02-20 | 377 | 381 | 376 | 380 | 1,767,000 | 1,900 |
| 1996-02-19 | 377 | 379 | 377 | 377 | 484,000 | 1,885 |
| 1996-02-16 | 385 | 385 | 377 | 379 | 1,128,000 | 1,895 |
| 1996-02-15 | 385 | 387 | 383 | 387 | 1,257,000 | 1,935 |
| 1996-02-14 | 379 | 388 | 378 | 388 | 2,304,000 | 1,940 |
| 1996-02-13 | 381 | 381 | 376 | 376 | 823,000 | 1,880 |
| 1996-02-09 | 383 | 383 | 377 | 379 | 1,301,000 | 1,895 |
| 1996-02-08 | 384 | 385 | 381 | 383 | 1,461,000 | 1,915 |
| 1996-02-07 | 384 | 384 | 381 | 383 | 2,858,000 | 1,915 |
| 1996-02-06 | 383 | 388 | 379 | 382 | 2,105,000 | 1,910 |
| 1996-02-05 | 389 | 389 | 380 | 382 | 1,382,000 | 1,910 |
| 1996-02-02 | 384 | 389 | 383 | 389 | 3,456,000 | 1,945 |
| 1996-02-01 | 382 | 383 | 380 | 382 | 1,469,000 | 1,910 |
| 1996-01-31 | 379 | 383 | 378 | 382 | 1,915,000 | 1,910 |
| 1996-01-30 | 380 | 382 | 378 | 382 | 1,559,000 | 1,910 |
| 1996-01-29 | 382 | 383 | 378 | 380 | 1,786,000 | 1,900 |
| 1996-01-26 | 380 | 382 | 378 | 382 | 1,653,000 | 1,910 |
| 1996-01-25 | 380 | 382 | 374 | 380 | 3,116,000 | 1,900 |
| 1996-01-24 | 375 | 380 | 372 | 380 | 1,719,000 | 1,900 |
| 1996-01-23 | 380 | 382 | 374 | 375 | 2,818,000 | 1,875 |
| 1996-01-22 | 378 | 378 | 374 | 378 | 2,262,000 | 1,890 |
| 1996-01-19 | 379 | 379 | 375 | 378 | 2,038,000 | 1,890 |
| 1996-01-18 | 376 | 380 | 373 | 379 | 5,108,000 | 1,895 |
| 1996-01-17 | 375 | 382 | 370 | 371 | 3,214,000 | 1,855 |
| 1996-01-16 | 361 | 370 | 361 | 370 | 2,518,000 | 1,850 |
| 1996-01-12 | 360 | 362 | 357 | 361 | 1,176,000 | 1,805 |
| 1996-01-11 | 364 | 364 | 361 | 362 | 697,000 | 1,810 |
| 1996-01-10 | 364 | 366 | 361 | 365 | 1,052,000 | 1,825 |
| 1996-01-09 | 369 | 370 | 365 | 369 | 898,000 | 1,845 |
| 1996-01-08 | 368 | 370 | 366 | 370 | 1,523,000 | 1,850 |
| 1996-01-05 | 369 | 370 | 362 | 369 | 2,180,000 | 1,845 |
| 1996-01-04 | 362 | 370 | 361 | 370 | 2,431,000 | 1,850 |
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