9532 大阪ガス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 289 | 298 | 284 | 298 | 417,000 | 1,490 |
| 1997-12-29 | 280 | 284 | 278 | 280 | 418,000 | 1,400 |
| 1997-12-26 | 290 | 291 | 277 | 278 | 348,000 | 1,390 |
| 1997-12-25 | 286 | 296 | 286 | 295 | 1,450,000 | 1,475 |
| 1997-12-24 | 282 | 290 | 278 | 285 | 1,260,000 | 1,425 |
| 1997-12-22 | 285 | 285 | 274 | 277 | 1,456,000 | 1,385 |
| 1997-12-19 | 290 | 290 | 276 | 280 | 2,715,000 | 1,400 |
| 1997-12-18 | 281 | 289 | 277 | 280 | 1,437,000 | 1,400 |
| 1997-12-17 | 276 | 295 | 275 | 291 | 1,903,000 | 1,455 |
| 1997-12-16 | 276 | 280 | 270 | 273 | 1,373,000 | 1,365 |
| 1997-12-15 | 288 | 290 | 274 | 276 | 2,037,000 | 1,380 |
| 1997-12-12 | 286 | 289 | 281 | 283 | 3,506,000 | 1,415 |
| 1997-12-11 | 295 | 296 | 286 | 289 | 696,000 | 1,445 |
| 1997-12-10 | 290 | 296 | 289 | 295 | 741,000 | 1,475 |
| 1997-12-09 | 282 | 295 | 282 | 295 | 1,642,000 | 1,475 |
| 1997-12-08 | 288 | 297 | 285 | 285 | 1,842,000 | 1,425 |
| 1997-12-05 | 289 | 298 | 289 | 295 | 1,725,000 | 1,475 |
| 1997-12-04 | 280 | 295 | 280 | 291 | 2,018,000 | 1,455 |
| 1997-12-03 | 297 | 297 | 287 | 287 | 347,000 | 1,435 |
| 1997-12-02 | 297 | 299 | 292 | 295 | 1,901,000 | 1,475 |
| 1997-12-01 | 281 | 300 | 281 | 297 | 3,085,000 | 1,485 |
| 1997-11-28 | 281 | 290 | 281 | 285 | 1,856,000 | 1,425 |
| 1997-11-27 | 278 | 282 | 272 | 280 | 886,000 | 1,400 |
| 1997-11-26 | 264 | 289 | 263 | 268 | 1,724,000 | 1,340 |
| 1997-11-25 | 268 | 282 | 260 | 261 | 1,966,000 | 1,305 |
| 1997-11-21 | 279 | 288 | 278 | 278 | 1,995,000 | 1,390 |
| 1997-11-20 | 276 | 287 | 270 | 279 | 1,441,000 | 1,395 |
| 1997-11-19 | 283 | 286 | 276 | 278 | 2,966,000 | 1,390 |
| 1997-11-18 | 281 | 296 | 280 | 290 | 1,191,000 | 1,450 |
| 1997-11-17 | 273 | 300 | 268 | 284 | 1,562,000 | 1,420 |
| 1997-11-14 | 262 | 273 | 262 | 273 | 2,008,000 | 1,365 |
| 1997-11-13 | 266 | 272 | 264 | 270 | 923,000 | 1,350 |
| 1997-11-12 | 273 | 274 | 268 | 274 | 1,649,000 | 1,370 |
| 1997-11-11 | 268 | 279 | 266 | 274 | 1,462,000 | 1,370 |
| 1997-11-10 | 268 | 273 | 266 | 268 | 1,060,000 | 1,340 |
| 1997-11-07 | 270 | 272 | 267 | 270 | 1,061,000 | 1,350 |
| 1997-11-06 | 272 | 278 | 271 | 275 | 538,000 | 1,375 |
| 1997-11-05 | 277 | 277 | 271 | 272 | 626,000 | 1,360 |
| 1997-11-04 | 264 | 277 | 264 | 274 | 2,063,000 | 1,370 |
| 1997-10-31 | 267 | 270 | 263 | 266 | 938,000 | 1,330 |
| 1997-10-30 | 276 | 280 | 271 | 272 | 540,000 | 1,360 |
| 1997-10-29 | 280 | 282 | 271 | 281 | 886,000 | 1,405 |
| 1997-10-28 | 269 | 274 | 262 | 270 | 1,278,000 | 1,350 |
| 1997-10-27 | 263 | 272 | 261 | 272 | 896,000 | 1,360 |
| 1997-10-24 | 258 | 282 | 258 | 268 | 1,281,000 | 1,340 |
| 1997-10-23 | 275 | 278 | 259 | 263 | 2,506,000 | 1,315 |
| 1997-10-22 | 265 | 280 | 264 | 280 | 2,072,000 | 1,400 |
| 1997-10-21 | 266 | 266 | 263 | 263 | 950,000 | 1,315 |
| 1997-10-20 | 264 | 267 | 263 | 264 | 2,183,000 | 1,320 |
| 1997-10-17 | 266 | 269 | 263 | 268 | 1,905,000 | 1,340 |
| 1997-10-16 | 262 | 271 | 260 | 269 | 3,229,000 | 1,345 |
| 1997-10-15 | 270 | 272 | 267 | 270 | 1,152,000 | 1,350 |
| 1997-10-14 | 270 | 270 | 264 | 268 | 1,418,000 | 1,340 |
| 1997-10-13 | 271 | 275 | 270 | 270 | 572,000 | 1,350 |
| 1997-10-09 | 276 | 276 | 270 | 272 | 1,513,000 | 1,360 |
| 1997-10-08 | 270 | 275 | 269 | 271 | 972,000 | 1,355 |
| 1997-10-07 | 280 | 280 | 275 | 275 | 839,000 | 1,375 |
| 1997-10-06 | 280 | 285 | 277 | 280 | 3,424,000 | 1,400 |
| 1997-10-03 | 280 | 285 | 280 | 280 | 905,000 | 1,400 |
| 1997-10-02 | 287 | 287 | 280 | 280 | 1,238,000 | 1,400 |
| 1997-10-01 | 283 | 287 | 280 | 287 | 978,000 | 1,435 |
| 1997-09-30 | 284 | 289 | 283 | 288 | 1,726,000 | 1,440 |
| 1997-09-29 | 276 | 280 | 273 | 279 | 758,000 | 1,395 |
| 1997-09-26 | 278 | 281 | 276 | 277 | 2,419,000 | 1,385 |
| 1997-09-25 | 291 | 292 | 284 | 287 | 1,453,000 | 1,435 |
| 1997-09-24 | 300 | 304 | 298 | 303 | 2,181,000 | 1,515 |
| 1997-09-22 | 285 | 286 | 280 | 280 | 877,000 | 1,400 |
| 1997-09-19 | 293 | 293 | 282 | 288 | 1,487,000 | 1,440 |
| 1997-09-18 | 294 | 299 | 293 | 295 | 2,497,000 | 1,475 |
| 1997-09-17 | 302 | 303 | 290 | 301 | 2,941,000 | 1,505 |
| 1997-09-16 | 296 | 301 | 289 | 300 | 2,792,000 | 1,500 |
| 1997-09-12 | 304 | 304 | 286 | 291 | 4,678,000 | 1,455 |
| 1997-09-11 | 286 | 288 | 283 | 284 | 1,582,000 | 1,420 |
| 1997-09-10 | 283 | 286 | 282 | 286 | 1,085,000 | 1,430 |
| 1997-09-09 | 282 | 285 | 282 | 285 | 859,000 | 1,425 |
| 1997-09-08 | 283 | 285 | 282 | 282 | 2,166,000 | 1,410 |
| 1997-09-05 | 281 | 284 | 279 | 281 | 1,177,000 | 1,405 |
| 1997-09-04 | 279 | 281 | 277 | 281 | 1,496,000 | 1,405 |
| 1997-09-03 | 275 | 280 | 275 | 279 | 1,613,000 | 1,395 |
| 1997-09-02 | 277 | 277 | 270 | 273 | 767,000 | 1,365 |
| 1997-09-01 | 275 | 284 | 273 | 277 | 615,000 | 1,385 |
| 1997-08-29 | 274 | 276 | 267 | 276 | 766,000 | 1,380 |
| 1997-08-28 | 275 | 275 | 270 | 270 | 742,000 | 1,350 |
| 1997-08-27 | 276 | 276 | 271 | 271 | 835,000 | 1,355 |
| 1997-08-26 | 275 | 278 | 273 | 277 | 832,000 | 1,385 |
| 1997-08-25 | 275 | 276 | 271 | 274 | 519,000 | 1,370 |
| 1997-08-22 | 270 | 273 | 268 | 271 | 1,144,000 | 1,355 |
| 1997-08-21 | 271 | 273 | 270 | 270 | 717,000 | 1,350 |
| 1997-08-20 | 265 | 276 | 265 | 273 | 1,060,000 | 1,365 |
| 1997-08-19 | 268 | 270 | 262 | 265 | 1,836,000 | 1,325 |
| 1997-08-18 | 272 | 272 | 268 | 270 | 973,000 | 1,350 |
| 1997-08-15 | 273 | 276 | 271 | 272 | 1,134,000 | 1,360 |
| 1997-08-14 | 271 | 277 | 270 | 277 | 1,271,000 | 1,385 |
| 1997-08-13 | 270 | 271 | 268 | 271 | 2,057,000 | 1,355 |
| 1997-08-12 | 271 | 271 | 267 | 270 | 1,475,000 | 1,350 |
| 1997-08-11 | 275 | 275 | 269 | 269 | 1,844,000 | 1,345 |
| 1997-08-08 | 283 | 283 | 277 | 280 | 1,516,000 | 1,400 |
| 1997-08-07 | 285 | 285 | 280 | 280 | 1,493,000 | 1,400 |
| 1997-08-06 | 285 | 285 | 281 | 285 | 580,000 | 1,425 |
| 1997-08-05 | 287 | 293 | 285 | 285 | 880,000 | 1,425 |
| 1997-08-04 | 285 | 289 | 280 | 287 | 798,000 | 1,435 |
| 1997-08-01 | 285 | 288 | 277 | 280 | 3,278,000 | 1,400 |
| 1997-07-31 | 290 | 290 | 285 | 285 | 1,407,000 | 1,425 |
| 1997-07-30 | 293 | 293 | 288 | 288 | 1,892,000 | 1,440 |
| 1997-07-29 | 297 | 297 | 293 | 293 | 385,000 | 1,465 |
| 1997-07-28 | 296 | 296 | 292 | 292 | 814,000 | 1,460 |
| 1997-07-25 | 299 | 299 | 291 | 294 | 1,008,000 | 1,470 |
| 1997-07-24 | 300 | 300 | 297 | 298 | 570,000 | 1,490 |
| 1997-07-23 | 300 | 301 | 297 | 297 | 648,000 | 1,485 |
| 1997-07-22 | 302 | 302 | 298 | 300 | 682,000 | 1,500 |
| 1997-07-18 | 302 | 304 | 300 | 302 | 988,000 | 1,510 |
| 1997-07-17 | 308 | 311 | 300 | 302 | 2,293,000 | 1,510 |
| 1997-07-16 | 315 | 316 | 307 | 308 | 1,768,000 | 1,540 |
| 1997-07-15 | 314 | 325 | 311 | 325 | 869,000 | 1,625 |
| 1997-07-14 | 318 | 318 | 314 | 314 | 621,000 | 1,570 |
| 1997-07-11 | 321 | 321 | 315 | 318 | 1,301,000 | 1,590 |
| 1997-07-10 | 321 | 324 | 319 | 321 | 926,000 | 1,605 |
| 1997-07-09 | 324 | 325 | 318 | 324 | 2,224,000 | 1,620 |
| 1997-07-08 | 321 | 322 | 316 | 319 | 1,175,000 | 1,595 |
| 1997-07-07 | 325 | 325 | 317 | 321 | 858,000 | 1,605 |
| 1997-07-04 | 327 | 328 | 325 | 327 | 1,104,000 | 1,635 |
| 1997-07-03 | 329 | 329 | 325 | 328 | 2,047,000 | 1,640 |
| 1997-07-02 | 328 | 329 | 325 | 329 | 1,011,000 | 1,645 |
| 1997-07-01 | 326 | 328 | 325 | 328 | 1,357,000 | 1,640 |
| 1997-06-30 | 325 | 329 | 321 | 329 | 1,912,000 | 1,645 |
| 1997-06-27 | 323 | 325 | 320 | 322 | 1,458,000 | 1,610 |
| 1997-06-26 | 327 | 327 | 322 | 326 | 2,301,000 | 1,630 |
| 1997-06-25 | 316 | 326 | 315 | 326 | 3,836,000 | 1,630 |
| 1997-06-24 | 314 | 315 | 311 | 315 | 2,410,000 | 1,575 |
| 1997-06-23 | 314 | 314 | 310 | 314 | 2,579,000 | 1,570 |
| 1997-06-20 | 307 | 309 | 303 | 309 | 793,000 | 1,545 |
| 1997-06-19 | 304 | 308 | 303 | 308 | 605,000 | 1,540 |
| 1997-06-18 | 310 | 310 | 304 | 305 | 768,000 | 1,525 |
| 1997-06-17 | 311 | 312 | 308 | 311 | 1,611,000 | 1,555 |
| 1997-06-16 | 311 | 312 | 307 | 312 | 704,000 | 1,560 |
| 1997-06-13 | 318 | 318 | 306 | 309 | 3,334,000 | 1,545 |
| 1997-06-12 | 307 | 310 | 305 | 310 | 1,362,000 | 1,550 |
| 1997-06-11 | 308 | 308 | 301 | 303 | 1,336,000 | 1,515 |
| 1997-06-10 | 302 | 307 | 301 | 307 | 588,000 | 1,535 |
| 1997-06-09 | 302 | 304 | 298 | 303 | 1,559,000 | 1,515 |
| 1997-06-06 | 300 | 302 | 299 | 302 | 540,000 | 1,510 |
| 1997-06-05 | 306 | 306 | 299 | 299 | 1,179,000 | 1,495 |
| 1997-06-04 | 309 | 309 | 305 | 306 | 433,000 | 1,530 |
| 1997-06-03 | 309 | 310 | 307 | 309 | 1,807,000 | 1,545 |
| 1997-06-02 | 306 | 310 | 305 | 310 | 676,000 | 1,550 |
| 1997-05-30 | 309 | 310 | 304 | 306 | 1,296,000 | 1,530 |
| 1997-05-29 | 309 | 312 | 309 | 309 | 691,000 | 1,545 |
| 1997-05-28 | 309 | 311 | 308 | 311 | 641,000 | 1,555 |
| 1997-05-27 | 312 | 313 | 305 | 309 | 797,000 | 1,545 |
| 1997-05-26 | 308 | 310 | 307 | 309 | 1,086,000 | 1,545 |
| 1997-05-23 | 308 | 309 | 304 | 309 | 1,570,000 | 1,545 |
| 1997-05-22 | 306 | 309 | 304 | 309 | 1,283,000 | 1,545 |
| 1997-05-21 | 300 | 306 | 300 | 302 | 4,010,000 | 1,510 |
| 1997-05-20 | 301 | 302 | 299 | 302 | 500,000 | 1,510 |
| 1997-05-19 | 300 | 303 | 298 | 302 | 979,000 | 1,510 |
| 1997-05-16 | 304 | 305 | 298 | 302 | 1,808,000 | 1,510 |
| 1997-05-15 | 300 | 303 | 296 | 303 | 1,615,000 | 1,515 |
| 1997-05-14 | 297 | 301 | 296 | 301 | 1,292,000 | 1,505 |
| 1997-05-13 | 297 | 303 | 297 | 302 | 1,057,000 | 1,510 |
| 1997-05-12 | 296 | 299 | 291 | 298 | 1,391,000 | 1,490 |
| 1997-05-09 | 303 | 303 | 291 | 299 | 1,949,000 | 1,495 |
| 1997-05-08 | 305 | 305 | 298 | 304 | 2,050,000 | 1,520 |
| 1997-05-07 | 295 | 300 | 292 | 300 | 2,454,000 | 1,500 |
| 1997-05-06 | 296 | 298 | 293 | 296 | 3,531,000 | 1,480 |
| 1997-05-02 | 294 | 299 | 293 | 299 | 1,636,000 | 1,495 |
| 1997-05-01 | 305 | 306 | 298 | 301 | 1,631,000 | 1,505 |
| 1997-04-30 | 305 | 305 | 301 | 304 | 1,504,000 | 1,520 |
| 1997-04-28 | 304 | 304 | 299 | 300 | 826,000 | 1,500 |
| 1997-04-25 | 297 | 302 | 294 | 302 | 1,558,000 | 1,510 |
| 1997-04-24 | 298 | 299 | 291 | 293 | 1,616,000 | 1,465 |
| 1997-04-23 | 294 | 298 | 294 | 298 | 1,900,000 | 1,490 |
| 1997-04-22 | 296 | 296 | 287 | 294 | 958,000 | 1,470 |
| 1997-04-21 | 297 | 298 | 292 | 294 | 2,849,000 | 1,470 |
| 1997-04-18 | 290 | 297 | 287 | 297 | 2,157,000 | 1,485 |
| 1997-04-17 | 288 | 294 | 287 | 290 | 1,809,000 | 1,450 |
| 1997-04-16 | 295 | 298 | 285 | 289 | 1,866,000 | 1,445 |
| 1997-04-15 | 289 | 295 | 288 | 295 | 1,166,000 | 1,475 |
| 1997-04-14 | 285 | 292 | 285 | 287 | 1,157,000 | 1,435 |
| 1997-04-11 | 281 | 290 | 280 | 290 | 1,063,000 | 1,450 |
| 1997-04-10 | 285 | 287 | 281 | 283 | 1,172,000 | 1,415 |
| 1997-04-09 | 284 | 288 | 282 | 286 | 875,000 | 1,430 |
| 1997-04-08 | 282 | 289 | 282 | 289 | 883,000 | 1,445 |
| 1997-04-07 | 284 | 287 | 283 | 283 | 1,044,000 | 1,415 |
| 1997-04-04 | 291 | 291 | 284 | 284 | 3,698,000 | 1,420 |
| 1997-04-03 | 290 | 299 | 289 | 296 | 2,645,000 | 1,480 |
| 1997-04-02 | 290 | 290 | 283 | 290 | 937,000 | 1,450 |
| 1997-04-01 | 289 | 294 | 286 | 290 | 1,439,000 | 1,450 |
| 1997-03-31 | 295 | 299 | 285 | 299 | 534,000 | 1,495 |
| 1997-03-28 | 298 | 298 | 290 | 294 | 557,000 | 1,470 |
| 1997-03-27 | 299 | 300 | 290 | 293 | 1,906,000 | 1,465 |
| 1997-03-26 | 298 | 300 | 292 | 295 | 1,726,000 | 1,475 |
| 1997-03-25 | 296 | 299 | 294 | 298 | 2,650,000 | 1,490 |
| 1997-03-24 | 297 | 297 | 288 | 290 | 1,511,000 | 1,450 |
| 1997-03-21 | 295 | 297 | 294 | 297 | 1,997,000 | 1,485 |
| 1997-03-19 | 290 | 295 | 288 | 295 | 1,395,000 | 1,475 |
| 1997-03-18 | 277 | 290 | 277 | 289 | 1,926,000 | 1,445 |
| 1997-03-17 | 276 | 279 | 274 | 277 | 2,540,000 | 1,385 |
| 1997-03-14 | 280 | 283 | 276 | 281 | 3,582,000 | 1,405 |
| 1997-03-13 | 283 | 284 | 281 | 284 | 947,000 | 1,420 |
| 1997-03-12 | 284 | 284 | 280 | 283 | 2,177,000 | 1,415 |
| 1997-03-11 | 287 | 290 | 282 | 284 | 1,925,000 | 1,420 |
| 1997-03-10 | 287 | 290 | 286 | 286 | 2,012,000 | 1,430 |
| 1997-03-07 | 289 | 295 | 288 | 292 | 1,286,000 | 1,460 |
| 1997-03-06 | 292 | 293 | 288 | 292 | 2,167,000 | 1,460 |
| 1997-03-05 | 292 | 294 | 291 | 291 | 2,110,000 | 1,455 |
| 1997-03-04 | 296 | 297 | 295 | 295 | 1,415,000 | 1,475 |
| 1997-03-03 | 292 | 296 | 292 | 296 | 1,403,000 | 1,480 |
| 1997-02-28 | 294 | 297 | 293 | 297 | 1,312,000 | 1,485 |
| 1997-02-27 | 295 | 297 | 294 | 297 | 792,000 | 1,485 |
| 1997-02-26 | 302 | 305 | 297 | 304 | 835,000 | 1,520 |
| 1997-02-25 | 307 | 307 | 301 | 306 | 1,593,000 | 1,530 |
| 1997-02-24 | 299 | 302 | 299 | 299 | 1,566,000 | 1,495 |
| 1997-02-21 | 303 | 305 | 293 | 294 | 3,197,000 | 1,470 |
| 1997-02-20 | 296 | 302 | 295 | 301 | 2,480,000 | 1,505 |
| 1997-02-19 | 291 | 293 | 290 | 291 | 2,313,000 | 1,455 |
| 1997-02-18 | 297 | 300 | 294 | 294 | 1,476,000 | 1,470 |
| 1997-02-17 | 297 | 302 | 294 | 297 | 1,273,000 | 1,485 |
| 1997-02-14 | 290 | 296 | 290 | 292 | 2,038,000 | 1,460 |
| 1997-02-13 | 302 | 307 | 290 | 290 | 2,296,000 | 1,450 |
| 1997-02-12 | 299 | 302 | 290 | 292 | 2,468,000 | 1,460 |
| 1997-02-10 | 295 | 310 | 295 | 303 | 1,920,000 | 1,515 |
| 1997-02-07 | 309 | 311 | 292 | 292 | 2,865,000 | 1,460 |
| 1997-02-06 | 306 | 308 | 301 | 305 | 866,000 | 1,525 |
| 1997-02-05 | 312 | 314 | 300 | 302 | 1,235,000 | 1,510 |
| 1997-02-04 | 316 | 319 | 311 | 313 | 850,000 | 1,565 |
| 1997-02-03 | 310 | 313 | 306 | 306 | 899,000 | 1,530 |
| 1997-01-31 | 316 | 318 | 305 | 305 | 1,228,000 | 1,525 |
| 1997-01-30 | 315 | 316 | 310 | 316 | 1,306,000 | 1,580 |
| 1997-01-29 | 308 | 316 | 306 | 316 | 1,600,000 | 1,580 |
| 1997-01-28 | 303 | 310 | 300 | 310 | 962,000 | 1,550 |
| 1997-01-27 | 295 | 303 | 295 | 303 | 839,000 | 1,515 |
| 1997-01-24 | 302 | 304 | 298 | 301 | 1,156,000 | 1,505 |
| 1997-01-23 | 295 | 308 | 295 | 306 | 2,605,000 | 1,530 |
| 1997-01-22 | 293 | 299 | 290 | 297 | 2,216,000 | 1,485 |
| 1997-01-21 | 295 | 298 | 290 | 293 | 1,326,000 | 1,465 |
| 1997-01-20 | 299 | 300 | 289 | 295 | 1,764,000 | 1,475 |
| 1997-01-17 | 304 | 305 | 300 | 300 | 1,723,000 | 1,500 |
| 1997-01-16 | 305 | 305 | 300 | 305 | 1,529,000 | 1,525 |
| 1997-01-14 | 295 | 305 | 294 | 303 | 2,245,000 | 1,515 |
| 1997-01-13 | 292 | 309 | 286 | 296 | 2,233,000 | 1,480 |
| 1997-01-10 | 301 | 306 | 287 | 290 | 4,683,000 | 1,450 |
| 1997-01-09 | 314 | 315 | 303 | 306 | 1,449,000 | 1,530 |
| 1997-01-08 | 314 | 316 | 314 | 314 | 1,058,000 | 1,570 |
| 1997-01-07 | 318 | 318 | 313 | 314 | 514,000 | 1,570 |
| 1997-01-06 | 317 | 320 | 314 | 318 | 589,000 | 1,590 |
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
