9532 大阪ガス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 308 | 313 | 305 | 313 | 2,441,000 | 1,565 |
| 2001-12-27 | 300 | 307 | 298 | 307 | 3,384,000 | 1,535 |
| 2001-12-26 | 305 | 306 | 298 | 298 | 3,235,000 | 1,490 |
| 2001-12-25 | 306 | 306 | 300 | 305 | 3,190,000 | 1,525 |
| 2001-12-21 | 303 | 305 | 300 | 304 | 7,209,000 | 1,520 |
| 2001-12-20 | 299 | 303 | 298 | 301 | 7,013,000 | 1,505 |
| 2001-12-19 | 307 | 310 | 297 | 301 | 7,328,000 | 1,505 |
| 2001-12-18 | 319 | 322 | 307 | 315 | 8,135,000 | 1,575 |
| 2001-12-17 | 320 | 321 | 317 | 318 | 5,486,000 | 1,590 |
| 2001-12-14 | 325 | 330 | 321 | 321 | 9,541,000 | 1,605 |
| 2001-12-13 | 337 | 338 | 327 | 330 | 2,777,000 | 1,650 |
| 2001-12-12 | 335 | 342 | 332 | 341 | 5,085,000 | 1,705 |
| 2001-12-11 | 322 | 334 | 321 | 332 | 3,514,000 | 1,660 |
| 2001-12-10 | 320 | 328 | 318 | 320 | 3,473,000 | 1,600 |
| 2001-12-07 | 319 | 323 | 319 | 320 | 4,126,000 | 1,600 |
| 2001-12-06 | 319 | 322 | 314 | 318 | 4,228,000 | 1,590 |
| 2001-12-05 | 323 | 325 | 322 | 324 | 2,379,000 | 1,620 |
| 2001-12-04 | 326 | 329 | 321 | 329 | 2,642,000 | 1,645 |
| 2001-12-03 | 327 | 328 | 321 | 321 | 3,439,000 | 1,605 |
| 2001-11-30 | 322 | 327 | 321 | 322 | 3,828,000 | 1,610 |
| 2001-11-29 | 325 | 326 | 321 | 325 | 3,382,000 | 1,625 |
| 2001-11-28 | 323 | 331 | 322 | 330 | 3,147,000 | 1,650 |
| 2001-11-27 | 327 | 327 | 319 | 323 | 2,612,000 | 1,615 |
| 2001-11-26 | 321 | 327 | 316 | 327 | 4,375,000 | 1,635 |
| 2001-11-22 | 330 | 331 | 319 | 325 | 6,105,000 | 1,625 |
| 2001-11-21 | 336 | 343 | 329 | 330 | 10,457,000 | 1,650 |
| 2001-11-20 | 313 | 330 | 312 | 326 | 8,795,000 | 1,630 |
| 2001-11-19 | 311 | 311 | 300 | 309 | 10,550,000 | 1,545 |
| 2001-11-16 | 324 | 324 | 312 | 316 | 7,070,000 | 1,580 |
| 2001-11-15 | 331 | 332 | 319 | 329 | 5,321,000 | 1,645 |
| 2001-11-14 | 342 | 344 | 332 | 336 | 3,171,000 | 1,680 |
| 2001-11-13 | 348 | 348 | 340 | 345 | 3,143,000 | 1,725 |
| 2001-11-12 | 351 | 352 | 348 | 350 | 1,843,000 | 1,750 |
| 2001-11-09 | 352 | 355 | 351 | 351 | 2,763,000 | 1,755 |
| 2001-11-08 | 351 | 355 | 350 | 352 | 3,482,000 | 1,760 |
| 2001-11-07 | 361 | 364 | 352 | 352 | 4,627,000 | 1,760 |
| 2001-11-06 | 370 | 370 | 362 | 365 | 3,346,000 | 1,825 |
| 2001-11-05 | 366 | 371 | 366 | 369 | 3,922,000 | 1,845 |
| 2001-11-02 | 367 | 367 | 362 | 365 | 3,096,000 | 1,825 |
| 2001-11-01 | 371 | 371 | 365 | 367 | 2,497,000 | 1,835 |
| 2001-10-31 | 370 | 376 | 370 | 370 | 3,483,000 | 1,850 |
| 2001-10-30 | 359 | 370 | 359 | 370 | 5,175,000 | 1,850 |
| 2001-10-29 | 370 | 370 | 358 | 358 | 3,421,000 | 1,790 |
| 2001-10-26 | 373 | 377 | 370 | 370 | 3,426,000 | 1,850 |
| 2001-10-25 | 371 | 375 | 370 | 372 | 2,671,000 | 1,860 |
| 2001-10-24 | 369 | 370 | 365 | 370 | 3,174,000 | 1,850 |
| 2001-10-23 | 369 | 370 | 363 | 370 | 2,778,000 | 1,850 |
| 2001-10-22 | 366 | 368 | 363 | 367 | 1,966,000 | 1,835 |
| 2001-10-19 | 358 | 364 | 358 | 363 | 4,523,000 | 1,815 |
| 2001-10-18 | 361 | 365 | 357 | 357 | 5,022,000 | 1,785 |
| 2001-10-17 | 371 | 372 | 363 | 366 | 3,933,000 | 1,830 |
| 2001-10-16 | 373 | 376 | 369 | 375 | 4,145,000 | 1,875 |
| 2001-10-15 | 368 | 376 | 366 | 376 | 2,360,000 | 1,880 |
| 2001-10-12 | 379 | 379 | 366 | 372 | 5,062,000 | 1,860 |
| 2001-10-11 | 380 | 382 | 375 | 379 | 4,271,000 | 1,895 |
| 2001-10-10 | 391 | 392 | 378 | 378 | 3,021,000 | 1,890 |
| 2001-10-09 | 385 | 394 | 385 | 390 | 1,916,000 | 1,950 |
| 2001-10-05 | 392 | 394 | 388 | 388 | 2,341,000 | 1,940 |
| 2001-10-04 | 400 | 400 | 391 | 395 | 1,749,000 | 1,975 |
| 2001-10-03 | 401 | 402 | 397 | 397 | 2,312,000 | 1,985 |
| 2001-10-02 | 399 | 402 | 393 | 402 | 2,640,000 | 2,010 |
| 2001-10-01 | 388 | 402 | 385 | 399 | 3,218,000 | 1,995 |
| 2001-09-28 | 384 | 385 | 373 | 384 | 3,634,000 | 1,920 |
| 2001-09-27 | 358 | 374 | 358 | 374 | 2,490,000 | 1,870 |
| 2001-09-26 | 374 | 379 | 356 | 364 | 2,379,000 | 1,820 |
| 2001-09-25 | 380 | 383 | 374 | 379 | 2,696,000 | 1,895 |
| 2001-09-21 | 375 | 390 | 375 | 388 | 4,801,000 | 1,940 |
| 2001-09-20 | 374 | 385 | 374 | 382 | 3,953,000 | 1,910 |
| 2001-09-19 | 370 | 382 | 367 | 382 | 3,008,000 | 1,910 |
| 2001-09-18 | 377 | 381 | 372 | 373 | 3,003,000 | 1,865 |
| 2001-09-17 | 373 | 380 | 372 | 375 | 3,041,000 | 1,875 |
| 2001-09-14 | 375 | 380 | 372 | 380 | 4,439,000 | 1,900 |
| 2001-09-13 | 375 | 378 | 370 | 377 | 2,844,000 | 1,885 |
| 2001-09-12 | 358 | 374 | 358 | 370 | 1,874,000 | 1,850 |
| 2001-09-11 | 388 | 393 | 386 | 388 | 2,628,000 | 1,940 |
| 2001-09-10 | 387 | 392 | 380 | 385 | 2,592,000 | 1,925 |
| 2001-09-07 | 384 | 388 | 380 | 386 | 2,037,000 | 1,930 |
| 2001-09-06 | 379 | 384 | 379 | 383 | 1,425,000 | 1,915 |
| 2001-09-05 | 379 | 382 | 377 | 381 | 1,816,000 | 1,905 |
| 2001-09-04 | 382 | 387 | 380 | 387 | 1,620,000 | 1,935 |
| 2001-09-03 | 391 | 392 | 382 | 382 | 1,892,000 | 1,910 |
| 2001-08-31 | 385 | 391 | 382 | 386 | 1,696,000 | 1,930 |
| 2001-08-30 | 382 | 391 | 379 | 386 | 3,095,000 | 1,930 |
| 2001-08-29 | 385 | 388 | 383 | 384 | 1,380,000 | 1,920 |
| 2001-08-28 | 391 | 391 | 382 | 390 | 2,512,000 | 1,950 |
| 2001-08-27 | 397 | 397 | 390 | 393 | 1,421,000 | 1,965 |
| 2001-08-24 | 394 | 398 | 390 | 393 | 1,904,000 | 1,965 |
| 2001-08-23 | 394 | 396 | 386 | 389 | 2,929,000 | 1,945 |
| 2001-08-22 | 389 | 394 | 387 | 389 | 1,672,000 | 1,945 |
| 2001-08-21 | 395 | 395 | 384 | 390 | 2,933,000 | 1,950 |
| 2001-08-20 | 389 | 395 | 387 | 395 | 2,129,000 | 1,975 |
| 2001-08-17 | 400 | 402 | 387 | 390 | 6,585,000 | 1,950 |
| 2001-08-16 | 384 | 398 | 382 | 393 | 3,660,000 | 1,965 |
| 2001-08-15 | 381 | 388 | 377 | 385 | 3,476,000 | 1,925 |
| 2001-08-14 | 379 | 384 | 373 | 381 | 4,392,000 | 1,905 |
| 2001-08-13 | 370 | 375 | 366 | 372 | 2,077,000 | 1,860 |
| 2001-08-10 | 375 | 378 | 366 | 370 | 3,911,000 | 1,850 |
| 2001-08-09 | 372 | 383 | 372 | 373 | 2,948,000 | 1,865 |
| 2001-08-08 | 373 | 380 | 373 | 376 | 2,367,000 | 1,880 |
| 2001-08-07 | 367 | 373 | 366 | 373 | 3,215,000 | 1,865 |
| 2001-08-06 | 366 | 370 | 365 | 370 | 1,572,000 | 1,850 |
| 2001-08-03 | 377 | 378 | 364 | 366 | 3,447,000 | 1,830 |
| 2001-08-02 | 382 | 382 | 374 | 382 | 1,753,000 | 1,910 |
| 2001-08-01 | 389 | 389 | 376 | 383 | 2,663,000 | 1,915 |
| 2001-07-31 | 384 | 389 | 381 | 389 | 3,926,000 | 1,945 |
| 2001-07-30 | 376 | 385 | 374 | 383 | 2,158,000 | 1,915 |
| 2001-07-27 | 373 | 376 | 371 | 373 | 2,405,000 | 1,865 |
| 2001-07-26 | 377 | 377 | 372 | 374 | 2,206,000 | 1,870 |
| 2001-07-25 | 382 | 384 | 371 | 373 | 2,590,000 | 1,865 |
| 2001-07-24 | 364 | 386 | 363 | 386 | 3,208,000 | 1,930 |
| 2001-07-23 | 367 | 368 | 360 | 364 | 4,490,000 | 1,820 |
| 2001-07-19 | 371 | 374 | 365 | 369 | 2,809,000 | 1,845 |
| 2001-07-18 | 383 | 383 | 373 | 374 | 2,953,000 | 1,870 |
| 2001-07-17 | 385 | 389 | 382 | 384 | 3,204,000 | 1,920 |
| 2001-07-16 | 396 | 401 | 395 | 399 | 2,769,000 | 1,995 |
| 2001-07-13 | 397 | 400 | 394 | 400 | 3,383,000 | 2,000 |
| 2001-07-12 | 398 | 398 | 393 | 398 | 1,709,000 | 1,990 |
| 2001-07-11 | 397 | 402 | 393 | 398 | 4,222,000 | 1,990 |
| 2001-07-10 | 406 | 406 | 392 | 400 | 3,683,000 | 2,000 |
| 2001-07-09 | 403 | 410 | 402 | 407 | 3,280,000 | 2,035 |
| 2001-07-06 | 403 | 413 | 402 | 406 | 8,891,000 | 2,030 |
| 2001-07-05 | 395 | 401 | 395 | 398 | 4,523,000 | 1,990 |
| 2001-07-04 | 399 | 400 | 395 | 399 | 2,671,000 | 1,995 |
| 2001-07-03 | 399 | 402 | 395 | 401 | 3,759,000 | 2,005 |
| 2001-07-02 | 404 | 404 | 395 | 399 | 3,910,000 | 1,995 |
| 2001-06-29 | 402 | 402 | 395 | 402 | 3,406,000 | 2,010 |
| 2001-06-28 | 410 | 410 | 394 | 404 | 5,631,000 | 2,020 |
| 2001-06-27 | 416 | 420 | 409 | 410 | 2,427,000 | 2,050 |
| 2001-06-26 | 414 | 422 | 413 | 417 | 5,887,000 | 2,085 |
| 2001-06-25 | 409 | 414 | 406 | 414 | 5,263,000 | 2,070 |
| 2001-06-22 | 404 | 406 | 400 | 406 | 5,222,000 | 2,030 |
| 2001-06-21 | 398 | 405 | 396 | 405 | 3,406,000 | 2,025 |
| 2001-06-20 | 398 | 402 | 395 | 402 | 4,073,000 | 2,010 |
| 2001-06-19 | 397 | 401 | 392 | 397 | 3,802,000 | 1,985 |
| 2001-06-18 | 405 | 406 | 399 | 401 | 4,416,000 | 2,005 |
| 2001-06-15 | 395 | 402 | 392 | 402 | 5,361,000 | 2,010 |
| 2001-06-14 | 395 | 402 | 392 | 400 | 10,181,000 | 2,000 |
| 2001-06-13 | 388 | 394 | 384 | 390 | 5,148,000 | 1,950 |
| 2001-06-12 | 385 | 391 | 383 | 387 | 4,187,000 | 1,935 |
| 2001-06-11 | 381 | 392 | 381 | 390 | 5,794,000 | 1,950 |
| 2001-06-08 | 381 | 383 | 378 | 378 | 9,335,000 | 1,890 |
| 2001-06-07 | 381 | 386 | 377 | 381 | 5,393,000 | 1,905 |
| 2001-06-06 | 387 | 388 | 384 | 385 | 4,532,000 | 1,925 |
| 2001-06-05 | 379 | 386 | 378 | 385 | 3,782,000 | 1,925 |
| 2001-06-04 | 379 | 380 | 374 | 380 | 1,296,000 | 1,900 |
| 2001-06-01 | 382 | 382 | 375 | 381 | 5,257,000 | 1,905 |
| 2001-05-31 | 380 | 385 | 375 | 383 | 7,732,000 | 1,915 |
| 2001-05-30 | 374 | 380 | 373 | 376 | 5,136,000 | 1,880 |
| 2001-05-29 | 367 | 369 | 366 | 369 | 1,562,000 | 1,845 |
| 2001-05-28 | 365 | 369 | 363 | 367 | 1,854,000 | 1,835 |
| 2001-05-25 | 369 | 370 | 364 | 367 | 2,006,000 | 1,835 |
| 2001-05-24 | 367 | 370 | 365 | 366 | 1,569,000 | 1,830 |
| 2001-05-23 | 362 | 373 | 361 | 371 | 2,696,000 | 1,855 |
| 2001-05-22 | 370 | 372 | 363 | 366 | 3,972,000 | 1,830 |
| 2001-05-21 | 367 | 371 | 362 | 367 | 4,457,000 | 1,835 |
| 2001-05-18 | 369 | 377 | 368 | 368 | 4,120,000 | 1,840 |
| 2001-05-17 | 373 | 375 | 365 | 371 | 3,301,000 | 1,855 |
| 2001-05-16 | 376 | 379 | 369 | 370 | 3,512,000 | 1,850 |
| 2001-05-15 | 370 | 382 | 369 | 381 | 4,759,000 | 1,905 |
| 2001-05-14 | 370 | 373 | 368 | 369 | 1,987,000 | 1,845 |
| 2001-05-11 | 375 | 378 | 374 | 375 | 3,444,000 | 1,875 |
| 2001-05-10 | 371 | 382 | 368 | 378 | 7,433,000 | 1,890 |
| 2001-05-09 | 366 | 377 | 365 | 375 | 5,699,000 | 1,875 |
| 2001-05-08 | 368 | 370 | 363 | 369 | 3,395,000 | 1,845 |
| 2001-05-07 | 369 | 374 | 363 | 374 | 4,130,000 | 1,870 |
| 2001-05-02 | 374 | 374 | 369 | 373 | 4,512,000 | 1,865 |
| 2001-05-01 | 370 | 374 | 367 | 373 | 4,825,000 | 1,865 |
| 2001-04-27 | 364 | 368 | 360 | 368 | 7,789,000 | 1,840 |
| 2001-04-26 | 354 | 372 | 354 | 366 | 20,872,000 | 1,830 |
| 2001-04-25 | 343 | 352 | 343 | 349 | 9,452,000 | 1,745 |
| 2001-04-24 | 342 | 343 | 336 | 343 | 1,872,000 | 1,715 |
| 2001-04-23 | 340 | 343 | 334 | 343 | 1,822,000 | 1,715 |
| 2001-04-20 | 330 | 340 | 329 | 340 | 2,784,000 | 1,700 |
| 2001-04-19 | 334 | 336 | 329 | 329 | 1,986,000 | 1,645 |
| 2001-04-18 | 333 | 335 | 331 | 335 | 1,896,000 | 1,675 |
| 2001-04-17 | 334 | 336 | 331 | 336 | 1,399,000 | 1,680 |
| 2001-04-16 | 336 | 339 | 334 | 334 | 1,310,000 | 1,670 |
| 2001-04-13 | 341 | 344 | 336 | 336 | 1,577,000 | 1,680 |
| 2001-04-12 | 347 | 349 | 342 | 345 | 2,128,000 | 1,725 |
| 2001-04-11 | 347 | 349 | 341 | 349 | 3,569,000 | 1,745 |
| 2001-04-10 | 338 | 348 | 335 | 347 | 5,426,000 | 1,735 |
| 2001-04-09 | 335 | 339 | 333 | 335 | 2,340,000 | 1,675 |
| 2001-04-06 | 336 | 336 | 328 | 335 | 1,966,000 | 1,675 |
| 2001-04-05 | 330 | 336 | 328 | 330 | 2,164,000 | 1,650 |
| 2001-04-04 | 324 | 337 | 322 | 332 | 2,847,000 | 1,660 |
| 2001-04-03 | 322 | 327 | 319 | 325 | 1,514,000 | 1,625 |
| 2001-04-02 | 326 | 326 | 313 | 313 | 2,795,000 | 1,565 |
| 2001-03-30 | 323 | 329 | 321 | 326 | 2,887,000 | 1,630 |
| 2001-03-29 | 328 | 332 | 322 | 322 | 2,627,000 | 1,610 |
| 2001-03-28 | 326 | 330 | 320 | 327 | 2,410,000 | 1,635 |
| 2001-03-27 | 320 | 330 | 315 | 322 | 3,505,000 | 1,610 |
| 2001-03-26 | 328 | 331 | 315 | 331 | 3,259,000 | 1,655 |
| 2001-03-23 | 315 | 328 | 312 | 326 | 3,197,000 | 1,630 |
| 2001-03-22 | 334 | 336 | 320 | 320 | 4,342,000 | 1,600 |
| 2001-03-21 | 315 | 340 | 310 | 339 | 6,988,000 | 1,695 |
| 2001-03-19 | 299 | 310 | 296 | 310 | 3,402,000 | 1,550 |
| 2001-03-16 | 307 | 309 | 297 | 301 | 4,486,000 | 1,505 |
| 2001-03-15 | 301 | 314 | 301 | 307 | 3,117,000 | 1,535 |
| 2001-03-14 | 313 | 314 | 306 | 306 | 3,066,000 | 1,530 |
| 2001-03-13 | 305 | 316 | 305 | 315 | 4,211,000 | 1,575 |
| 2001-03-12 | 308 | 312 | 304 | 309 | 3,098,000 | 1,545 |
| 2001-03-09 | 300 | 309 | 300 | 308 | 5,547,000 | 1,540 |
| 2001-03-08 | 309 | 311 | 301 | 301 | 2,388,000 | 1,505 |
| 2001-03-07 | 306 | 312 | 304 | 312 | 3,200,000 | 1,560 |
| 2001-03-06 | 306 | 312 | 303 | 310 | 2,481,000 | 1,550 |
| 2001-03-05 | 308 | 311 | 300 | 300 | 2,313,000 | 1,500 |
| 2001-03-02 | 303 | 313 | 301 | 308 | 4,749,000 | 1,540 |
| 2001-03-01 | 307 | 307 | 300 | 304 | 2,304,000 | 1,520 |
| 2001-02-28 | 303 | 309 | 299 | 306 | 3,248,000 | 1,530 |
| 2001-02-27 | 304 | 305 | 296 | 298 | 2,092,000 | 1,490 |
| 2001-02-26 | 292 | 305 | 290 | 301 | 2,279,000 | 1,505 |
| 2001-02-23 | 293 | 297 | 287 | 292 | 3,813,000 | 1,460 |
| 2001-02-22 | 303 | 305 | 293 | 298 | 2,061,000 | 1,490 |
| 2001-02-21 | 298 | 301 | 294 | 301 | 2,198,000 | 1,505 |
| 2001-02-20 | 300 | 304 | 300 | 303 | 2,395,000 | 1,515 |
| 2001-02-19 | 298 | 302 | 296 | 297 | 2,259,000 | 1,485 |
| 2001-02-16 | 303 | 306 | 298 | 298 | 3,245,000 | 1,490 |
| 2001-02-15 | 295 | 302 | 294 | 298 | 2,736,000 | 1,490 |
| 2001-02-14 | 288 | 298 | 288 | 298 | 2,595,000 | 1,490 |
| 2001-02-13 | 290 | 295 | 283 | 288 | 3,211,000 | 1,440 |
| 2001-02-09 | 290 | 294 | 287 | 294 | 2,130,000 | 1,470 |
| 2001-02-08 | 291 | 292 | 284 | 287 | 2,242,000 | 1,435 |
| 2001-02-07 | 289 | 295 | 288 | 295 | 3,647,000 | 1,475 |
| 2001-02-06 | 287 | 287 | 282 | 286 | 1,773,000 | 1,430 |
| 2001-02-05 | 288 | 290 | 283 | 287 | 1,924,000 | 1,435 |
| 2001-02-02 | 289 | 292 | 288 | 290 | 1,683,000 | 1,450 |
| 2001-02-01 | 291 | 291 | 287 | 290 | 2,127,000 | 1,450 |
| 2001-01-31 | 293 | 295 | 289 | 291 | 4,678,000 | 1,455 |
| 2001-01-30 | 300 | 301 | 291 | 291 | 2,837,000 | 1,455 |
| 2001-01-29 | 300 | 302 | 297 | 302 | 2,280,000 | 1,510 |
| 2001-01-26 | 301 | 306 | 298 | 306 | 3,309,000 | 1,530 |
| 2001-01-25 | 293 | 299 | 288 | 296 | 3,695,000 | 1,480 |
| 2001-01-24 | 289 | 295 | 288 | 293 | 1,607,000 | 1,465 |
| 2001-01-23 | 285 | 293 | 285 | 288 | 3,261,000 | 1,440 |
| 2001-01-22 | 282 | 285 | 280 | 285 | 5,517,000 | 1,425 |
| 2001-01-19 | 292 | 293 | 285 | 285 | 3,572,000 | 1,425 |
| 2001-01-18 | 295 | 299 | 292 | 296 | 3,496,000 | 1,480 |
| 2001-01-17 | 291 | 307 | 289 | 305 | 4,859,000 | 1,525 |
| 2001-01-16 | 310 | 313 | 293 | 295 | 5,399,000 | 1,475 |
| 2001-01-15 | 326 | 335 | 325 | 325 | 2,811,000 | 1,625 |
| 2001-01-12 | 338 | 338 | 326 | 328 | 3,996,000 | 1,640 |
| 2001-01-11 | 339 | 341 | 334 | 338 | 3,228,000 | 1,690 |
| 2001-01-10 | 343 | 344 | 337 | 340 | 2,212,000 | 1,700 |
| 2001-01-09 | 337 | 345 | 337 | 345 | 3,557,000 | 1,725 |
| 2001-01-05 | 345 | 348 | 344 | 347 | 3,277,000 | 1,735 |
| 2001-01-04 | 350 | 350 | 344 | 347 | 2,092,000 | 1,735 |
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
