9532 大阪ガス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 245 | 249 | 245 | 246 | 288,000 | 1,230 |
| 1999-12-29 | 248 | 250 | 245 | 245 | 669,000 | 1,225 |
| 1999-12-28 | 250 | 254 | 248 | 248 | 601,000 | 1,240 |
| 1999-12-27 | 247 | 251 | 245 | 251 | 538,000 | 1,255 |
| 1999-12-24 | 250 | 250 | 242 | 242 | 1,405,000 | 1,210 |
| 1999-12-22 | 248 | 249 | 244 | 245 | 1,878,000 | 1,225 |
| 1999-12-21 | 247 | 247 | 242 | 243 | 2,904,000 | 1,215 |
| 1999-12-20 | 252 | 254 | 242 | 246 | 2,752,000 | 1,230 |
| 1999-12-17 | 258 | 260 | 251 | 252 | 1,861,000 | 1,260 |
| 1999-12-16 | 255 | 263 | 255 | 260 | 1,699,000 | 1,300 |
| 1999-12-15 | 253 | 260 | 252 | 255 | 1,247,000 | 1,275 |
| 1999-12-14 | 250 | 253 | 250 | 253 | 2,110,000 | 1,265 |
| 1999-12-13 | 255 | 259 | 250 | 250 | 2,721,000 | 1,250 |
| 1999-12-10 | 256 | 261 | 255 | 255 | 6,745,000 | 1,275 |
| 1999-12-09 | 263 | 265 | 260 | 264 | 1,880,000 | 1,320 |
| 1999-12-08 | 261 | 265 | 260 | 260 | 2,257,000 | 1,300 |
| 1999-12-07 | 268 | 271 | 260 | 260 | 4,164,000 | 1,300 |
| 1999-12-06 | 278 | 278 | 266 | 266 | 2,440,000 | 1,330 |
| 1999-12-03 | 280 | 283 | 269 | 277 | 3,159,000 | 1,385 |
| 1999-12-02 | 278 | 284 | 275 | 280 | 3,587,000 | 1,400 |
| 1999-12-01 | 276 | 281 | 275 | 277 | 1,892,000 | 1,385 |
| 1999-11-30 | 276 | 281 | 275 | 275 | 1,604,000 | 1,375 |
| 1999-11-29 | 274 | 285 | 274 | 280 | 1,063,000 | 1,400 |
| 1999-11-26 | 275 | 278 | 265 | 271 | 3,846,000 | 1,355 |
| 1999-11-25 | 279 | 284 | 269 | 278 | 3,304,000 | 1,390 |
| 1999-11-24 | 290 | 295 | 272 | 279 | 4,380,000 | 1,395 |
| 1999-11-22 | 312 | 314 | 291 | 291 | 2,057,000 | 1,455 |
| 1999-11-19 | 320 | 325 | 312 | 317 | 1,991,000 | 1,585 |
| 1999-11-18 | 311 | 318 | 310 | 310 | 2,014,000 | 1,550 |
| 1999-11-17 | 296 | 318 | 296 | 305 | 2,076,000 | 1,525 |
| 1999-11-16 | 290 | 307 | 288 | 290 | 4,184,000 | 1,450 |
| 1999-11-15 | 311 | 313 | 288 | 288 | 3,546,000 | 1,440 |
| 1999-11-12 | 320 | 323 | 310 | 314 | 1,765,000 | 1,570 |
| 1999-11-11 | 322 | 325 | 310 | 319 | 1,948,000 | 1,595 |
| 1999-11-10 | 332 | 342 | 330 | 336 | 1,884,000 | 1,680 |
| 1999-11-09 | 325 | 337 | 325 | 327 | 2,223,000 | 1,635 |
| 1999-11-08 | 327 | 330 | 315 | 315 | 2,369,000 | 1,575 |
| 1999-11-05 | 334 | 335 | 329 | 332 | 1,128,000 | 1,660 |
| 1999-11-04 | 340 | 348 | 338 | 344 | 1,872,000 | 1,720 |
| 1999-11-02 | 335 | 340 | 329 | 340 | 1,217,000 | 1,700 |
| 1999-11-01 | 349 | 349 | 337 | 340 | 611,000 | 1,700 |
| 1999-10-29 | 343 | 349 | 340 | 349 | 1,858,000 | 1,745 |
| 1999-10-28 | 343 | 347 | 340 | 342 | 839,000 | 1,710 |
| 1999-10-27 | 335 | 342 | 334 | 338 | 899,000 | 1,690 |
| 1999-10-26 | 339 | 341 | 331 | 336 | 1,464,000 | 1,680 |
| 1999-10-25 | 345 | 350 | 340 | 349 | 1,614,000 | 1,745 |
| 1999-10-22 | 357 | 361 | 350 | 350 | 882,000 | 1,750 |
| 1999-10-21 | 365 | 370 | 360 | 367 | 2,133,000 | 1,835 |
| 1999-10-20 | 364 | 364 | 350 | 360 | 1,343,000 | 1,800 |
| 1999-10-19 | 359 | 370 | 355 | 361 | 1,575,000 | 1,805 |
| 1999-10-18 | 333 | 359 | 333 | 359 | 1,582,000 | 1,795 |
| 1999-10-15 | 326 | 340 | 325 | 332 | 2,167,000 | 1,660 |
| 1999-10-14 | 340 | 345 | 337 | 339 | 2,411,000 | 1,695 |
| 1999-10-13 | 345 | 360 | 345 | 345 | 1,971,000 | 1,725 |
| 1999-10-12 | 365 | 365 | 353 | 360 | 962,000 | 1,800 |
| 1999-10-08 | 369 | 371 | 359 | 370 | 1,887,000 | 1,850 |
| 1999-10-07 | 370 | 370 | 365 | 365 | 874,000 | 1,825 |
| 1999-10-06 | 373 | 373 | 365 | 367 | 2,158,000 | 1,835 |
| 1999-10-05 | 375 | 377 | 370 | 370 | 1,525,000 | 1,850 |
| 1999-10-04 | 367 | 385 | 367 | 380 | 2,033,000 | 1,900 |
| 1999-10-01 | 345 | 369 | 343 | 362 | 1,500,000 | 1,810 |
| 1999-09-30 | 342 | 360 | 340 | 355 | 2,475,000 | 1,775 |
| 1999-09-29 | 341 | 344 | 333 | 341 | 983,000 | 1,705 |
| 1999-09-28 | 348 | 354 | 339 | 354 | 1,212,000 | 1,770 |
| 1999-09-27 | 336 | 339 | 336 | 338 | 1,023,000 | 1,690 |
| 1999-09-24 | 328 | 360 | 325 | 333 | 1,836,000 | 1,665 |
| 1999-09-22 | 340 | 344 | 325 | 331 | 2,285,000 | 1,655 |
| 1999-09-21 | 345 | 350 | 343 | 350 | 1,537,000 | 1,750 |
| 1999-09-20 | 353 | 353 | 346 | 350 | 1,059,000 | 1,750 |
| 1999-09-17 | 349 | 349 | 343 | 343 | 941,000 | 1,715 |
| 1999-09-16 | 351 | 353 | 342 | 344 | 1,908,000 | 1,720 |
| 1999-09-14 | 355 | 359 | 350 | 350 | 1,960,000 | 1,750 |
| 1999-09-13 | 355 | 364 | 355 | 359 | 2,083,000 | 1,795 |
| 1999-09-10 | 356 | 369 | 356 | 360 | 4,147,000 | 1,800 |
| 1999-09-09 | 368 | 368 | 361 | 361 | 698,000 | 1,805 |
| 1999-09-08 | 365 | 370 | 365 | 370 | 1,035,000 | 1,850 |
| 1999-09-07 | 371 | 372 | 364 | 364 | 833,000 | 1,820 |
| 1999-09-06 | 374 | 377 | 368 | 371 | 639,000 | 1,855 |
| 1999-09-03 | 376 | 382 | 371 | 374 | 1,444,000 | 1,870 |
| 1999-09-02 | 371 | 379 | 369 | 371 | 2,835,000 | 1,855 |
| 1999-09-01 | 360 | 375 | 360 | 375 | 2,574,000 | 1,875 |
| 1999-08-31 | 373 | 373 | 350 | 350 | 3,858,000 | 1,750 |
| 1999-08-30 | 373 | 380 | 373 | 373 | 2,373,000 | 1,865 |
| 1999-08-27 | 375 | 384 | 373 | 373 | 2,380,000 | 1,865 |
| 1999-08-26 | 382 | 387 | 371 | 371 | 2,461,000 | 1,855 |
| 1999-08-25 | 385 | 393 | 382 | 384 | 1,312,000 | 1,920 |
| 1999-08-24 | 395 | 400 | 390 | 390 | 916,000 | 1,950 |
| 1999-08-23 | 397 | 399 | 393 | 393 | 1,100,000 | 1,965 |
| 1999-08-20 | 399 | 405 | 399 | 402 | 883,000 | 2,010 |
| 1999-08-19 | 396 | 405 | 396 | 404 | 782,000 | 2,020 |
| 1999-08-18 | 398 | 406 | 397 | 406 | 710,000 | 2,030 |
| 1999-08-17 | 402 | 403 | 398 | 403 | 1,272,000 | 2,015 |
| 1999-08-16 | 396 | 405 | 396 | 404 | 956,000 | 2,020 |
| 1999-08-13 | 399 | 403 | 396 | 398 | 1,987,000 | 1,990 |
| 1999-08-12 | 405 | 405 | 400 | 404 | 1,092,000 | 2,020 |
| 1999-08-11 | 391 | 405 | 391 | 400 | 1,477,000 | 2,000 |
| 1999-08-10 | 391 | 393 | 388 | 391 | 783,000 | 1,955 |
| 1999-08-09 | 386 | 395 | 386 | 391 | 1,181,000 | 1,955 |
| 1999-08-06 | 403 | 403 | 387 | 387 | 2,724,000 | 1,935 |
| 1999-08-05 | 412 | 417 | 406 | 408 | 2,132,000 | 2,040 |
| 1999-08-04 | 410 | 411 | 404 | 407 | 1,045,000 | 2,035 |
| 1999-08-03 | 413 | 415 | 410 | 415 | 1,234,000 | 2,075 |
| 1999-08-02 | 415 | 415 | 406 | 406 | 1,351,000 | 2,030 |
| 1999-07-30 | 404 | 414 | 402 | 414 | 1,695,000 | 2,070 |
| 1999-07-29 | 385 | 394 | 383 | 389 | 1,165,000 | 1,945 |
| 1999-07-28 | 382 | 384 | 381 | 381 | 1,137,000 | 1,905 |
| 1999-07-27 | 380 | 388 | 380 | 381 | 2,128,000 | 1,905 |
| 1999-07-26 | 388 | 389 | 382 | 383 | 2,234,000 | 1,915 |
| 1999-07-23 | 393 | 406 | 390 | 395 | 1,201,000 | 1,975 |
| 1999-07-22 | 408 | 409 | 395 | 395 | 1,325,000 | 1,975 |
| 1999-07-21 | 407 | 410 | 405 | 410 | 925,000 | 2,050 |
| 1999-07-19 | 403 | 412 | 403 | 412 | 957,000 | 2,060 |
| 1999-07-16 | 403 | 410 | 403 | 408 | 1,400,000 | 2,040 |
| 1999-07-15 | 402 | 409 | 402 | 405 | 1,387,000 | 2,025 |
| 1999-07-14 | 413 | 413 | 401 | 402 | 1,667,000 | 2,010 |
| 1999-07-13 | 408 | 411 | 402 | 405 | 1,166,000 | 2,025 |
| 1999-07-12 | 401 | 411 | 401 | 411 | 818,000 | 2,055 |
| 1999-07-09 | 406 | 410 | 399 | 399 | 2,048,000 | 1,995 |
| 1999-07-08 | 413 | 413 | 406 | 406 | 905,000 | 2,030 |
| 1999-07-07 | 406 | 414 | 406 | 408 | 1,409,000 | 2,040 |
| 1999-07-06 | 415 | 417 | 405 | 405 | 1,284,000 | 2,025 |
| 1999-07-05 | 415 | 420 | 412 | 415 | 1,307,000 | 2,075 |
| 1999-07-02 | 417 | 417 | 411 | 415 | 1,778,000 | 2,075 |
| 1999-07-01 | 411 | 413 | 410 | 412 | 1,502,000 | 2,060 |
| 1999-06-30 | 416 | 416 | 411 | 411 | 1,825,000 | 2,055 |
| 1999-06-29 | 411 | 414 | 410 | 411 | 1,258,000 | 2,055 |
| 1999-06-28 | 411 | 414 | 411 | 413 | 516,000 | 2,065 |
| 1999-06-25 | 419 | 419 | 411 | 414 | 1,250,000 | 2,070 |
| 1999-06-24 | 411 | 416 | 410 | 413 | 1,219,000 | 2,065 |
| 1999-06-23 | 425 | 425 | 410 | 410 | 1,705,000 | 2,050 |
| 1999-06-22 | 430 | 430 | 422 | 425 | 2,168,000 | 2,125 |
| 1999-06-21 | 420 | 423 | 417 | 418 | 989,000 | 2,090 |
| 1999-06-18 | 421 | 425 | 416 | 416 | 1,093,000 | 2,080 |
| 1999-06-17 | 420 | 422 | 410 | 411 | 1,017,000 | 2,055 |
| 1999-06-16 | 424 | 428 | 415 | 415 | 3,464,000 | 2,075 |
| 1999-06-15 | 417 | 420 | 412 | 420 | 871,000 | 2,100 |
| 1999-06-14 | 420 | 422 | 415 | 415 | 1,660,000 | 2,075 |
| 1999-06-11 | 412 | 420 | 410 | 410 | 5,643,000 | 2,050 |
| 1999-06-10 | 411 | 417 | 407 | 412 | 1,461,000 | 2,060 |
| 1999-06-09 | 407 | 410 | 407 | 409 | 890,000 | 2,045 |
| 1999-06-08 | 405 | 413 | 402 | 410 | 1,344,000 | 2,050 |
| 1999-06-07 | 403 | 408 | 400 | 406 | 871,000 | 2,030 |
| 1999-06-04 | 398 | 401 | 395 | 400 | 1,339,000 | 2,000 |
| 1999-06-03 | 404 | 405 | 395 | 399 | 4,708,000 | 1,995 |
| 1999-06-02 | 412 | 412 | 404 | 410 | 989,000 | 2,050 |
| 1999-06-01 | 400 | 413 | 400 | 407 | 1,476,000 | 2,035 |
| 1999-05-31 | 400 | 412 | 400 | 400 | 3,322,000 | 2,000 |
| 1999-05-28 | 400 | 400 | 391 | 392 | 1,873,000 | 1,960 |
| 1999-05-27 | 400 | 405 | 397 | 405 | 2,393,000 | 2,025 |
| 1999-05-26 | 392 | 402 | 387 | 398 | 4,456,000 | 1,990 |
| 1999-05-25 | 370 | 388 | 370 | 382 | 2,705,000 | 1,910 |
| 1999-05-24 | 365 | 372 | 357 | 370 | 1,415,000 | 1,850 |
| 1999-05-21 | 371 | 372 | 365 | 367 | 1,694,000 | 1,835 |
| 1999-05-20 | 375 | 377 | 370 | 370 | 3,040,000 | 1,850 |
| 1999-05-19 | 366 | 372 | 366 | 370 | 3,654,000 | 1,850 |
| 1999-05-18 | 371 | 374 | 363 | 366 | 1,700,000 | 1,830 |
| 1999-05-17 | 375 | 375 | 368 | 370 | 2,093,000 | 1,850 |
| 1999-05-14 | 383 | 384 | 379 | 379 | 4,536,000 | 1,895 |
| 1999-05-13 | 390 | 390 | 381 | 385 | 3,891,000 | 1,925 |
| 1999-05-12 | 410 | 410 | 390 | 390 | 2,819,000 | 1,950 |
| 1999-05-11 | 409 | 410 | 405 | 405 | 1,059,000 | 2,025 |
| 1999-05-10 | 412 | 416 | 399 | 406 | 2,178,000 | 2,030 |
| 1999-05-07 | 433 | 433 | 400 | 414 | 3,749,000 | 2,070 |
| 1999-05-06 | 423 | 440 | 417 | 440 | 2,359,000 | 2,200 |
| 1999-04-30 | 429 | 430 | 410 | 410 | 2,131,000 | 2,050 |
| 1999-04-28 | 435 | 441 | 426 | 429 | 2,883,000 | 2,145 |
| 1999-04-27 | 426 | 430 | 424 | 428 | 2,327,000 | 2,140 |
| 1999-04-26 | 421 | 431 | 420 | 423 | 1,598,000 | 2,115 |
| 1999-04-23 | 429 | 430 | 420 | 421 | 2,169,000 | 2,105 |
| 1999-04-22 | 417 | 431 | 415 | 431 | 4,111,000 | 2,155 |
| 1999-04-21 | 413 | 415 | 410 | 415 | 1,310,000 | 2,075 |
| 1999-04-20 | 404 | 418 | 403 | 417 | 3,312,000 | 2,085 |
| 1999-04-19 | 408 | 409 | 403 | 405 | 1,378,000 | 2,025 |
| 1999-04-16 | 400 | 409 | 400 | 403 | 1,244,000 | 2,015 |
| 1999-04-15 | 404 | 405 | 395 | 402 | 1,875,000 | 2,010 |
| 1999-04-14 | 391 | 400 | 385 | 400 | 1,825,000 | 2,000 |
| 1999-04-13 | 392 | 397 | 383 | 386 | 1,369,000 | 1,930 |
| 1999-04-12 | 389 | 390 | 385 | 387 | 1,305,000 | 1,935 |
| 1999-04-09 | 410 | 410 | 390 | 391 | 2,673,000 | 1,955 |
| 1999-04-08 | 395 | 405 | 390 | 405 | 1,410,000 | 2,025 |
| 1999-04-07 | 400 | 400 | 387 | 395 | 1,317,000 | 1,975 |
| 1999-04-06 | 385 | 410 | 385 | 410 | 1,582,000 | 2,050 |
| 1999-04-05 | 389 | 390 | 382 | 385 | 2,078,000 | 1,925 |
| 1999-04-02 | 393 | 396 | 387 | 389 | 1,204,000 | 1,945 |
| 1999-04-01 | 407 | 410 | 402 | 403 | 1,603,000 | 2,015 |
| 1999-03-31 | 400 | 408 | 400 | 408 | 2,448,000 | 2,040 |
| 1999-03-30 | 390 | 393 | 385 | 385 | 551,000 | 1,925 |
| 1999-03-29 | 390 | 390 | 378 | 380 | 843,000 | 1,900 |
| 1999-03-26 | 384 | 399 | 384 | 391 | 1,214,000 | 1,955 |
| 1999-03-25 | 400 | 400 | 381 | 381 | 1,442,000 | 1,905 |
| 1999-03-24 | 384 | 395 | 375 | 375 | 2,215,000 | 1,875 |
| 1999-03-23 | 410 | 410 | 377 | 379 | 3,343,000 | 1,895 |
| 1999-03-19 | 388 | 410 | 388 | 410 | 3,279,000 | 2,050 |
| 1999-03-18 | 385 | 391 | 368 | 368 | 4,557,000 | 1,840 |
| 1999-03-17 | 401 | 410 | 395 | 410 | 4,794,000 | 2,050 |
| 1999-03-16 | 400 | 405 | 398 | 405 | 1,860,000 | 2,025 |
| 1999-03-15 | 395 | 402 | 387 | 400 | 2,680,000 | 2,000 |
| 1999-03-12 | 400 | 400 | 385 | 395 | 4,915,000 | 1,975 |
| 1999-03-11 | 394 | 399 | 383 | 398 | 2,231,000 | 1,990 |
| 1999-03-10 | 389 | 395 | 389 | 395 | 1,963,000 | 1,975 |
| 1999-03-09 | 385 | 390 | 382 | 390 | 1,832,000 | 1,950 |
| 1999-03-08 | 379 | 385 | 378 | 382 | 2,435,000 | 1,910 |
| 1999-03-05 | 365 | 380 | 361 | 376 | 3,721,000 | 1,880 |
| 1999-03-04 | 359 | 364 | 357 | 360 | 683,000 | 1,800 |
| 1999-03-03 | 351 | 354 | 348 | 354 | 1,164,000 | 1,770 |
| 1999-03-02 | 360 | 369 | 350 | 350 | 2,272,000 | 1,750 |
| 1999-03-01 | 364 | 376 | 360 | 360 | 2,448,000 | 1,800 |
| 1999-02-26 | 372 | 375 | 355 | 355 | 1,912,000 | 1,775 |
| 1999-02-25 | 374 | 378 | 370 | 372 | 1,427,000 | 1,860 |
| 1999-02-24 | 375 | 380 | 375 | 376 | 1,055,000 | 1,880 |
| 1999-02-23 | 370 | 380 | 370 | 380 | 3,074,000 | 1,900 |
| 1999-02-22 | 370 | 375 | 369 | 369 | 1,880,000 | 1,845 |
| 1999-02-19 | 373 | 374 | 371 | 372 | 974,000 | 1,860 |
| 1999-02-18 | 378 | 378 | 372 | 375 | 738,000 | 1,875 |
| 1999-02-17 | 372 | 380 | 370 | 380 | 1,420,000 | 1,900 |
| 1999-02-16 | 370 | 375 | 370 | 370 | 1,538,000 | 1,850 |
| 1999-02-15 | 368 | 372 | 368 | 372 | 1,063,000 | 1,860 |
| 1999-02-12 | 370 | 372 | 368 | 371 | 2,217,000 | 1,855 |
| 1999-02-10 | 364 | 377 | 362 | 375 | 3,132,000 | 1,875 |
| 1999-02-09 | 362 | 365 | 361 | 362 | 2,040,000 | 1,810 |
| 1999-02-08 | 355 | 361 | 355 | 361 | 886,000 | 1,805 |
| 1999-02-05 | 360 | 361 | 352 | 360 | 2,220,000 | 1,800 |
| 1999-02-04 | 360 | 362 | 357 | 360 | 1,400,000 | 1,800 |
| 1999-02-03 | 358 | 361 | 356 | 358 | 2,346,000 | 1,790 |
| 1999-02-02 | 346 | 354 | 344 | 353 | 1,000,000 | 1,765 |
| 1999-02-01 | 345 | 346 | 340 | 346 | 681,000 | 1,730 |
| 1999-01-29 | 340 | 354 | 340 | 344 | 1,497,000 | 1,720 |
| 1999-01-28 | 346 | 347 | 335 | 336 | 1,666,000 | 1,680 |
| 1999-01-27 | 353 | 354 | 343 | 345 | 1,414,000 | 1,725 |
| 1999-01-26 | 350 | 358 | 347 | 350 | 1,910,000 | 1,750 |
| 1999-01-25 | 347 | 349 | 342 | 343 | 3,722,000 | 1,715 |
| 1999-01-22 | 353 | 359 | 346 | 347 | 2,417,000 | 1,735 |
| 1999-01-21 | 360 | 361 | 349 | 352 | 2,701,000 | 1,760 |
| 1999-01-20 | 372 | 374 | 368 | 370 | 1,164,000 | 1,850 |
| 1999-01-19 | 370 | 374 | 366 | 373 | 2,121,000 | 1,865 |
| 1999-01-18 | 380 | 381 | 373 | 377 | 1,410,000 | 1,885 |
| 1999-01-14 | 380 | 385 | 380 | 385 | 986,000 | 1,925 |
| 1999-01-13 | 382 | 383 | 376 | 380 | 1,788,000 | 1,900 |
| 1999-01-12 | 379 | 383 | 378 | 382 | 1,762,000 | 1,910 |
| 1999-01-11 | 379 | 380 | 378 | 379 | 1,238,000 | 1,895 |
| 1999-01-08 | 385 | 387 | 379 | 381 | 1,917,000 | 1,905 |
| 1999-01-07 | 388 | 391 | 384 | 388 | 1,759,000 | 1,940 |
| 1999-01-06 | 379 | 385 | 374 | 379 | 693,000 | 1,895 |
| 1999-01-05 | 377 | 380 | 369 | 369 | 1,813,000 | 1,845 |
| 1999-01-04 | 374 | 378 | 370 | 377 | 499,000 | 1,885 |
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
