9532 大阪ガス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 390 | 394 | 389 | 389 | 185,000 | 1,945 |
| 1998-12-29 | 394 | 394 | 388 | 394 | 388,000 | 1,970 |
| 1998-12-28 | 395 | 396 | 394 | 394 | 1,429,000 | 1,970 |
| 1998-12-25 | 390 | 392 | 389 | 392 | 783,000 | 1,960 |
| 1998-12-24 | 390 | 390 | 387 | 389 | 1,535,000 | 1,945 |
| 1998-12-22 | 388 | 391 | 387 | 389 | 2,614,000 | 1,945 |
| 1998-12-21 | 387 | 387 | 382 | 386 | 1,757,000 | 1,930 |
| 1998-12-18 | 380 | 381 | 376 | 376 | 706,000 | 1,880 |
| 1998-12-17 | 379 | 384 | 377 | 380 | 2,719,000 | 1,900 |
| 1998-12-16 | 377 | 380 | 373 | 380 | 1,327,000 | 1,900 |
| 1998-12-15 | 365 | 372 | 365 | 372 | 1,712,000 | 1,860 |
| 1998-12-14 | 369 | 377 | 369 | 370 | 1,230,000 | 1,850 |
| 1998-12-11 | 374 | 379 | 370 | 370 | 3,443,000 | 1,850 |
| 1998-12-10 | 371 | 375 | 371 | 371 | 984,000 | 1,855 |
| 1998-12-09 | 368 | 378 | 368 | 375 | 2,162,000 | 1,875 |
| 1998-12-08 | 371 | 372 | 368 | 369 | 2,924,000 | 1,845 |
| 1998-12-07 | 374 | 378 | 374 | 376 | 1,387,000 | 1,880 |
| 1998-12-04 | 366 | 376 | 366 | 376 | 910,000 | 1,880 |
| 1998-12-03 | 369 | 377 | 369 | 376 | 1,399,000 | 1,880 |
| 1998-12-02 | 375 | 384 | 374 | 377 | 1,260,000 | 1,885 |
| 1998-12-01 | 370 | 377 | 368 | 374 | 1,422,000 | 1,870 |
| 1998-11-30 | 372 | 380 | 360 | 360 | 2,721,000 | 1,800 |
| 1998-11-27 | 387 | 390 | 374 | 375 | 2,406,000 | 1,875 |
| 1998-11-26 | 378 | 396 | 378 | 390 | 3,987,000 | 1,950 |
| 1998-11-25 | 385 | 393 | 370 | 378 | 2,798,000 | 1,890 |
| 1998-11-24 | 385 | 388 | 377 | 381 | 2,018,000 | 1,905 |
| 1998-11-20 | 377 | 385 | 377 | 385 | 1,231,000 | 1,925 |
| 1998-11-19 | 375 | 380 | 375 | 377 | 1,237,000 | 1,885 |
| 1998-11-18 | 382 | 388 | 376 | 380 | 1,595,000 | 1,900 |
| 1998-11-17 | 376 | 387 | 375 | 385 | 1,117,000 | 1,925 |
| 1998-11-16 | 374 | 378 | 370 | 376 | 1,440,000 | 1,880 |
| 1998-11-13 | 368 | 376 | 368 | 374 | 1,349,000 | 1,870 |
| 1998-11-12 | 369 | 373 | 367 | 367 | 862,000 | 1,835 |
| 1998-11-11 | 365 | 380 | 365 | 379 | 1,715,000 | 1,895 |
| 1998-11-10 | 367 | 371 | 362 | 363 | 1,686,000 | 1,815 |
| 1998-11-09 | 370 | 374 | 366 | 369 | 1,295,000 | 1,845 |
| 1998-11-06 | 385 | 385 | 375 | 375 | 1,955,000 | 1,875 |
| 1998-11-05 | 392 | 392 | 384 | 385 | 1,185,000 | 1,925 |
| 1998-11-04 | 395 | 395 | 390 | 394 | 1,573,000 | 1,970 |
| 1998-11-02 | 375 | 390 | 375 | 388 | 1,124,000 | 1,940 |
| 1998-10-30 | 375 | 377 | 372 | 374 | 1,783,000 | 1,870 |
| 1998-10-29 | 375 | 380 | 373 | 380 | 1,858,000 | 1,900 |
| 1998-10-28 | 373 | 380 | 372 | 375 | 2,259,000 | 1,875 |
| 1998-10-27 | 371 | 379 | 371 | 375 | 2,690,000 | 1,875 |
| 1998-10-26 | 345 | 353 | 345 | 351 | 1,788,000 | 1,755 |
| 1998-10-23 | 360 | 375 | 353 | 354 | 2,316,000 | 1,770 |
| 1998-10-22 | 367 | 374 | 352 | 356 | 2,194,000 | 1,780 |
| 1998-10-21 | 363 | 370 | 359 | 370 | 2,542,000 | 1,850 |
| 1998-10-20 | 344 | 365 | 342 | 363 | 1,988,000 | 1,815 |
| 1998-10-19 | 332 | 349 | 332 | 342 | 3,210,000 | 1,710 |
| 1998-10-16 | 332 | 339 | 325 | 336 | 4,032,000 | 1,680 |
| 1998-10-15 | 340 | 347 | 330 | 330 | 3,499,000 | 1,650 |
| 1998-10-14 | 350 | 355 | 342 | 345 | 4,846,000 | 1,725 |
| 1998-10-13 | 384 | 384 | 354 | 360 | 2,959,000 | 1,800 |
| 1998-10-12 | 400 | 403 | 380 | 399 | 7,973,000 | 1,995 |
| 1998-10-09 | 366 | 405 | 366 | 400 | 5,548,000 | 2,000 |
| 1998-10-08 | 380 | 380 | 366 | 366 | 3,644,000 | 1,830 |
| 1998-10-07 | 369 | 380 | 365 | 370 | 5,760,000 | 1,850 |
| 1998-10-06 | 372 | 380 | 364 | 369 | 2,883,000 | 1,845 |
| 1998-10-05 | 362 | 372 | 362 | 372 | 3,116,000 | 1,860 |
| 1998-10-02 | 358 | 360 | 356 | 359 | 1,869,000 | 1,795 |
| 1998-10-01 | 356 | 358 | 351 | 351 | 1,124,000 | 1,755 |
| 1998-09-30 | 355 | 360 | 347 | 347 | 2,006,000 | 1,735 |
| 1998-09-29 | 358 | 360 | 353 | 359 | 546,000 | 1,795 |
| 1998-09-28 | 356 | 360 | 351 | 359 | 529,000 | 1,795 |
| 1998-09-25 | 350 | 353 | 347 | 351 | 607,000 | 1,755 |
| 1998-09-24 | 358 | 360 | 353 | 356 | 2,511,000 | 1,780 |
| 1998-09-22 | 347 | 359 | 347 | 355 | 1,339,000 | 1,775 |
| 1998-09-21 | 351 | 355 | 350 | 350 | 1,498,000 | 1,750 |
| 1998-09-18 | 354 | 359 | 352 | 359 | 1,763,000 | 1,795 |
| 1998-09-17 | 356 | 359 | 354 | 354 | 1,182,000 | 1,770 |
| 1998-09-16 | 359 | 360 | 358 | 359 | 1,616,000 | 1,795 |
| 1998-09-14 | 355 | 360 | 354 | 359 | 1,362,000 | 1,795 |
| 1998-09-11 | 355 | 360 | 353 | 358 | 5,345,000 | 1,790 |
| 1998-09-10 | 360 | 361 | 358 | 360 | 1,375,000 | 1,800 |
| 1998-09-09 | 360 | 361 | 358 | 360 | 1,651,000 | 1,800 |
| 1998-09-08 | 364 | 365 | 357 | 360 | 1,804,000 | 1,800 |
| 1998-09-07 | 352 | 365 | 352 | 365 | 2,202,000 | 1,825 |
| 1998-09-04 | 350 | 361 | 349 | 361 | 2,179,000 | 1,805 |
| 1998-09-03 | 352 | 352 | 347 | 350 | 1,140,000 | 1,750 |
| 1998-09-02 | 359 | 360 | 354 | 357 | 1,924,000 | 1,785 |
| 1998-09-01 | 345 | 360 | 345 | 360 | 1,735,000 | 1,800 |
| 1998-08-31 | 345 | 358 | 342 | 358 | 1,871,000 | 1,790 |
| 1998-08-28 | 337 | 346 | 335 | 337 | 1,639,000 | 1,685 |
| 1998-08-27 | 357 | 357 | 347 | 347 | 2,026,000 | 1,735 |
| 1998-08-26 | 349 | 358 | 347 | 355 | 3,911,000 | 1,775 |
| 1998-08-25 | 347 | 349 | 345 | 347 | 1,443,000 | 1,735 |
| 1998-08-24 | 342 | 347 | 342 | 343 | 559,000 | 1,715 |
| 1998-08-21 | 343 | 349 | 342 | 347 | 1,316,000 | 1,735 |
| 1998-08-20 | 348 | 349 | 344 | 349 | 1,257,000 | 1,745 |
| 1998-08-19 | 344 | 352 | 336 | 336 | 2,802,000 | 1,680 |
| 1998-08-18 | 328 | 337 | 325 | 334 | 1,279,000 | 1,670 |
| 1998-08-17 | 326 | 327 | 322 | 324 | 1,016,000 | 1,620 |
| 1998-08-14 | 328 | 331 | 325 | 326 | 1,806,000 | 1,630 |
| 1998-08-13 | 334 | 335 | 328 | 333 | 870,000 | 1,665 |
| 1998-08-12 | 326 | 335 | 326 | 330 | 1,098,000 | 1,650 |
| 1998-08-11 | 330 | 330 | 320 | 321 | 940,000 | 1,605 |
| 1998-08-10 | 330 | 332 | 329 | 330 | 1,264,000 | 1,650 |
| 1998-08-07 | 329 | 333 | 326 | 326 | 2,041,000 | 1,630 |
| 1998-08-06 | 328 | 328 | 322 | 323 | 1,310,000 | 1,615 |
| 1998-08-05 | 327 | 329 | 321 | 329 | 1,329,000 | 1,645 |
| 1998-08-04 | 329 | 331 | 325 | 325 | 1,015,000 | 1,625 |
| 1998-08-03 | 335 | 336 | 332 | 334 | 970,000 | 1,670 |
| 1998-07-31 | 333 | 336 | 328 | 334 | 1,886,000 | 1,670 |
| 1998-07-30 | 325 | 326 | 322 | 323 | 1,209,000 | 1,615 |
| 1998-07-29 | 318 | 321 | 318 | 321 | 1,013,000 | 1,605 |
| 1998-07-28 | 316 | 323 | 314 | 317 | 1,011,000 | 1,585 |
| 1998-07-27 | 325 | 326 | 310 | 314 | 2,033,000 | 1,570 |
| 1998-07-24 | 326 | 332 | 322 | 330 | 1,497,000 | 1,650 |
| 1998-07-23 | 323 | 337 | 322 | 335 | 866,000 | 1,675 |
| 1998-07-22 | 330 | 331 | 322 | 323 | 2,070,000 | 1,615 |
| 1998-07-21 | 330 | 335 | 326 | 335 | 643,000 | 1,675 |
| 1998-07-17 | 335 | 338 | 329 | 329 | 1,091,000 | 1,645 |
| 1998-07-16 | 338 | 340 | 334 | 340 | 989,000 | 1,700 |
| 1998-07-15 | 337 | 342 | 332 | 341 | 2,169,000 | 1,705 |
| 1998-07-14 | 326 | 340 | 324 | 332 | 1,668,000 | 1,660 |
| 1998-07-13 | 321 | 326 | 315 | 322 | 1,583,000 | 1,610 |
| 1998-07-10 | 331 | 337 | 328 | 329 | 4,995,000 | 1,645 |
| 1998-07-09 | 329 | 332 | 327 | 329 | 1,726,000 | 1,645 |
| 1998-07-08 | 338 | 341 | 330 | 332 | 1,357,000 | 1,660 |
| 1998-07-07 | 343 | 343 | 335 | 339 | 1,890,000 | 1,695 |
| 1998-07-06 | 345 | 347 | 340 | 343 | 1,872,000 | 1,715 |
| 1998-07-03 | 345 | 352 | 345 | 347 | 1,420,000 | 1,735 |
| 1998-07-02 | 349 | 352 | 345 | 347 | 2,572,000 | 1,735 |
| 1998-07-01 | 351 | 354 | 345 | 353 | 3,136,000 | 1,765 |
| 1998-06-30 | 351 | 360 | 350 | 356 | 2,622,000 | 1,780 |
| 1998-06-29 | 348 | 353 | 348 | 350 | 1,324,000 | 1,750 |
| 1998-06-26 | 350 | 354 | 348 | 351 | 1,819,000 | 1,755 |
| 1998-06-25 | 354 | 370 | 352 | 360 | 4,054,000 | 1,800 |
| 1998-06-24 | 346 | 351 | 346 | 351 | 2,251,000 | 1,755 |
| 1998-06-23 | 344 | 349 | 344 | 345 | 902,000 | 1,725 |
| 1998-06-22 | 352 | 354 | 344 | 344 | 1,797,000 | 1,720 |
| 1998-06-19 | 344 | 350 | 344 | 349 | 2,109,000 | 1,745 |
| 1998-06-18 | 350 | 352 | 344 | 349 | 4,030,000 | 1,745 |
| 1998-06-17 | 333 | 342 | 333 | 342 | 4,259,000 | 1,710 |
| 1998-06-16 | 330 | 332 | 324 | 332 | 1,621,000 | 1,660 |
| 1998-06-15 | 328 | 335 | 326 | 333 | 3,202,000 | 1,665 |
| 1998-06-12 | 324 | 327 | 323 | 323 | 5,450,000 | 1,615 |
| 1998-06-11 | 326 | 327 | 322 | 324 | 1,948,000 | 1,620 |
| 1998-06-10 | 326 | 327 | 324 | 326 | 2,085,000 | 1,630 |
| 1998-06-09 | 326 | 330 | 326 | 328 | 1,772,000 | 1,640 |
| 1998-06-08 | 324 | 329 | 320 | 329 | 1,415,000 | 1,645 |
| 1998-06-05 | 325 | 328 | 322 | 324 | 3,301,000 | 1,620 |
| 1998-06-04 | 320 | 322 | 317 | 320 | 2,592,000 | 1,600 |
| 1998-06-03 | 310 | 320 | 305 | 320 | 2,706,000 | 1,600 |
| 1998-06-02 | 304 | 313 | 300 | 312 | 1,878,000 | 1,560 |
| 1998-06-01 | 301 | 302 | 296 | 296 | 1,093,000 | 1,480 |
| 1998-05-29 | 310 | 310 | 297 | 299 | 2,650,000 | 1,495 |
| 1998-05-28 | 304 | 309 | 303 | 309 | 1,946,000 | 1,545 |
| 1998-05-27 | 301 | 302 | 295 | 300 | 1,433,000 | 1,500 |
| 1998-05-26 | 300 | 304 | 300 | 302 | 635,000 | 1,510 |
| 1998-05-25 | 301 | 301 | 298 | 301 | 718,000 | 1,505 |
| 1998-05-22 | 303 | 304 | 299 | 303 | 1,064,000 | 1,515 |
| 1998-05-21 | 303 | 305 | 303 | 304 | 1,246,000 | 1,520 |
| 1998-05-20 | 307 | 308 | 302 | 303 | 726,000 | 1,515 |
| 1998-05-19 | 304 | 308 | 301 | 307 | 888,000 | 1,535 |
| 1998-05-18 | 298 | 304 | 297 | 302 | 1,563,000 | 1,510 |
| 1998-05-15 | 306 | 309 | 303 | 308 | 2,229,000 | 1,540 |
| 1998-05-14 | 301 | 309 | 300 | 306 | 4,166,000 | 1,530 |
| 1998-05-13 | 295 | 301 | 294 | 299 | 2,355,000 | 1,495 |
| 1998-05-12 | 299 | 299 | 294 | 295 | 2,013,000 | 1,475 |
| 1998-05-11 | 298 | 298 | 293 | 294 | 1,328,000 | 1,470 |
| 1998-05-08 | 294 | 298 | 292 | 293 | 1,680,000 | 1,465 |
| 1998-05-07 | 296 | 298 | 293 | 294 | 1,602,000 | 1,470 |
| 1998-05-06 | 300 | 301 | 296 | 300 | 1,684,000 | 1,500 |
| 1998-05-01 | 297 | 300 | 293 | 300 | 1,379,000 | 1,500 |
| 1998-04-30 | 297 | 298 | 293 | 297 | 1,290,000 | 1,485 |
| 1998-04-28 | 290 | 295 | 289 | 292 | 794,000 | 1,460 |
| 1998-04-27 | 299 | 299 | 291 | 291 | 1,126,000 | 1,455 |
| 1998-04-24 | 296 | 302 | 290 | 300 | 3,076,000 | 1,500 |
| 1998-04-23 | 290 | 292 | 287 | 291 | 1,196,000 | 1,455 |
| 1998-04-22 | 293 | 294 | 289 | 293 | 1,362,000 | 1,465 |
| 1998-04-21 | 296 | 296 | 287 | 294 | 1,451,000 | 1,470 |
| 1998-04-20 | 286 | 294 | 283 | 292 | 1,239,000 | 1,460 |
| 1998-04-17 | 289 | 292 | 288 | 288 | 2,527,000 | 1,440 |
| 1998-04-16 | 294 | 301 | 283 | 286 | 4,418,000 | 1,430 |
| 1998-04-15 | 284 | 288 | 284 | 284 | 329,000 | 1,420 |
| 1998-04-14 | 290 | 290 | 283 | 288 | 651,000 | 1,440 |
| 1998-04-13 | 287 | 288 | 284 | 287 | 511,000 | 1,435 |
| 1998-04-10 | 289 | 292 | 283 | 292 | 829,000 | 1,460 |
| 1998-04-09 | 291 | 292 | 282 | 289 | 804,000 | 1,445 |
| 1998-04-08 | 289 | 294 | 286 | 289 | 2,040,000 | 1,445 |
| 1998-04-07 | 277 | 284 | 277 | 284 | 1,857,000 | 1,420 |
| 1998-04-06 | 280 | 282 | 276 | 277 | 1,471,000 | 1,385 |
| 1998-04-03 | 286 | 289 | 278 | 279 | 1,103,000 | 1,395 |
| 1998-04-02 | 295 | 296 | 285 | 285 | 1,351,000 | 1,425 |
| 1998-04-01 | 295 | 300 | 293 | 296 | 2,474,000 | 1,480 |
| 1998-03-31 | 285 | 295 | 281 | 293 | 2,144,000 | 1,465 |
| 1998-03-30 | 290 | 295 | 274 | 275 | 1,579,000 | 1,375 |
| 1998-03-27 | 295 | 298 | 289 | 289 | 1,184,000 | 1,445 |
| 1998-03-26 | 295 | 299 | 293 | 296 | 1,233,000 | 1,480 |
| 1998-03-25 | 300 | 300 | 293 | 295 | 2,314,000 | 1,475 |
| 1998-03-24 | 295 | 300 | 295 | 296 | 1,403,000 | 1,480 |
| 1998-03-23 | 300 | 302 | 296 | 299 | 1,639,000 | 1,495 |
| 1998-03-20 | 293 | 298 | 291 | 298 | 1,110,000 | 1,490 |
| 1998-03-19 | 291 | 294 | 288 | 294 | 1,009,000 | 1,470 |
| 1998-03-18 | 295 | 295 | 286 | 292 | 1,031,000 | 1,460 |
| 1998-03-17 | 293 | 297 | 293 | 295 | 1,060,000 | 1,475 |
| 1998-03-16 | 292 | 293 | 288 | 293 | 826,000 | 1,465 |
| 1998-03-13 | 282 | 294 | 282 | 294 | 2,434,000 | 1,470 |
| 1998-03-12 | 280 | 289 | 280 | 282 | 824,000 | 1,410 |
| 1998-03-11 | 284 | 288 | 282 | 287 | 779,000 | 1,435 |
| 1998-03-10 | 281 | 285 | 280 | 284 | 260,000 | 1,420 |
| 1998-03-09 | 291 | 294 | 281 | 281 | 447,000 | 1,405 |
| 1998-03-06 | 288 | 291 | 286 | 291 | 379,000 | 1,455 |
| 1998-03-05 | 280 | 289 | 280 | 288 | 752,000 | 1,440 |
| 1998-03-04 | 289 | 291 | 288 | 290 | 573,000 | 1,450 |
| 1998-03-03 | 289 | 292 | 286 | 291 | 1,358,000 | 1,455 |
| 1998-03-02 | 286 | 289 | 283 | 284 | 1,200,000 | 1,420 |
| 1998-02-27 | 281 | 282 | 278 | 281 | 654,000 | 1,405 |
| 1998-02-26 | 275 | 280 | 274 | 280 | 1,435,000 | 1,400 |
| 1998-02-25 | 275 | 276 | 271 | 274 | 950,000 | 1,370 |
| 1998-02-24 | 282 | 282 | 273 | 277 | 843,000 | 1,385 |
| 1998-02-23 | 273 | 278 | 273 | 278 | 709,000 | 1,390 |
| 1998-02-20 | 272 | 276 | 270 | 274 | 929,000 | 1,370 |
| 1998-02-19 | 271 | 272 | 270 | 271 | 1,122,000 | 1,355 |
| 1998-02-18 | 272 | 274 | 271 | 271 | 1,249,000 | 1,355 |
| 1998-02-17 | 274 | 275 | 273 | 275 | 620,000 | 1,375 |
| 1998-02-16 | 275 | 278 | 275 | 275 | 1,514,000 | 1,375 |
| 1998-02-13 | 277 | 279 | 275 | 278 | 2,072,000 | 1,390 |
| 1998-02-12 | 282 | 282 | 276 | 276 | 1,336,000 | 1,380 |
| 1998-02-10 | 283 | 283 | 280 | 281 | 2,040,000 | 1,405 |
| 1998-02-09 | 282 | 283 | 280 | 282 | 1,100,000 | 1,410 |
| 1998-02-06 | 282 | 285 | 280 | 281 | 2,297,000 | 1,405 |
| 1998-02-05 | 281 | 284 | 280 | 282 | 1,094,000 | 1,410 |
| 1998-02-04 | 289 | 289 | 281 | 284 | 488,000 | 1,420 |
| 1998-02-03 | 283 | 289 | 282 | 289 | 897,000 | 1,445 |
| 1998-02-02 | 280 | 283 | 278 | 278 | 1,159,000 | 1,390 |
| 1998-01-30 | 280 | 288 | 279 | 282 | 1,286,000 | 1,410 |
| 1998-01-29 | 283 | 284 | 276 | 277 | 1,867,000 | 1,385 |
| 1998-01-28 | 286 | 290 | 281 | 283 | 1,789,000 | 1,415 |
| 1998-01-27 | 295 | 296 | 290 | 290 | 1,530,000 | 1,450 |
| 1998-01-26 | 299 | 299 | 288 | 290 | 2,381,000 | 1,450 |
| 1998-01-23 | 290 | 299 | 289 | 299 | 725,000 | 1,495 |
| 1998-01-22 | 296 | 298 | 290 | 290 | 4,401,000 | 1,450 |
| 1998-01-21 | 292 | 297 | 291 | 297 | 1,978,000 | 1,485 |
| 1998-01-20 | 297 | 300 | 295 | 299 | 775,000 | 1,495 |
| 1998-01-19 | 297 | 304 | 295 | 298 | 1,797,000 | 1,490 |
| 1998-01-16 | 283 | 298 | 283 | 297 | 2,042,000 | 1,485 |
| 1998-01-14 | 283 | 288 | 280 | 288 | 734,000 | 1,440 |
| 1998-01-13 | 278 | 279 | 275 | 278 | 876,000 | 1,390 |
| 1998-01-12 | 275 | 282 | 275 | 279 | 704,000 | 1,395 |
| 1998-01-09 | 279 | 279 | 276 | 277 | 1,212,000 | 1,385 |
| 1998-01-08 | 290 | 298 | 282 | 282 | 1,131,000 | 1,410 |
| 1998-01-07 | 279 | 290 | 279 | 290 | 1,033,000 | 1,450 |
| 1998-01-06 | 295 | 295 | 278 | 284 | 1,207,000 | 1,420 |
| 1998-01-05 | 298 | 298 | 288 | 296 | 602,000 | 1,480 |
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
