9532 大阪ガス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 291 | 293 | 290 | 293 | 2,893,000 | 1,465 |
| 2002-12-27 | 287 | 291 | 286 | 290 | 6,652,000 | 1,450 |
| 2002-12-26 | 280 | 285 | 280 | 285 | 6,255,000 | 1,425 |
| 2002-12-25 | 274 | 280 | 274 | 278 | 4,824,000 | 1,390 |
| 2002-12-24 | 274 | 276 | 273 | 276 | 4,460,000 | 1,380 |
| 2002-12-20 | 273 | 277 | 272 | 274 | 5,859,000 | 1,370 |
| 2002-12-19 | 271 | 274 | 270 | 273 | 3,893,000 | 1,365 |
| 2002-12-18 | 277 | 277 | 271 | 271 | 3,473,000 | 1,355 |
| 2002-12-17 | 278 | 279 | 277 | 277 | 7,517,000 | 1,385 |
| 2002-12-16 | 279 | 279 | 277 | 278 | 4,120,000 | 1,390 |
| 2002-12-13 | 280 | 281 | 278 | 280 | 6,137,000 | 1,400 |
| 2002-12-12 | 280 | 281 | 279 | 281 | 4,435,000 | 1,405 |
| 2002-12-11 | 283 | 285 | 280 | 281 | 5,143,000 | 1,405 |
| 2002-12-10 | 281 | 284 | 281 | 283 | 4,751,000 | 1,415 |
| 2002-12-09 | 282 | 284 | 280 | 284 | 6,248,000 | 1,420 |
| 2002-12-06 | 281 | 282 | 280 | 280 | 2,858,000 | 1,400 |
| 2002-12-05 | 283 | 284 | 281 | 282 | 2,369,000 | 1,410 |
| 2002-12-04 | 283 | 286 | 282 | 284 | 3,519,000 | 1,420 |
| 2002-12-03 | 287 | 288 | 283 | 283 | 3,825,000 | 1,415 |
| 2002-12-02 | 288 | 291 | 287 | 287 | 3,881,000 | 1,435 |
| 2002-11-29 | 290 | 291 | 287 | 287 | 4,481,000 | 1,435 |
| 2002-11-28 | 292 | 294 | 289 | 291 | 5,176,000 | 1,455 |
| 2002-11-27 | 290 | 294 | 289 | 294 | 5,918,000 | 1,470 |
| 2002-11-26 | 290 | 291 | 288 | 290 | 4,515,000 | 1,450 |
| 2002-11-25 | 287 | 291 | 285 | 289 | 4,782,000 | 1,445 |
| 2002-11-22 | 284 | 288 | 283 | 287 | 4,953,000 | 1,435 |
| 2002-11-21 | 287 | 288 | 283 | 285 | 3,120,000 | 1,425 |
| 2002-11-20 | 286 | 289 | 285 | 288 | 2,863,000 | 1,440 |
| 2002-11-19 | 285 | 288 | 284 | 287 | 3,467,000 | 1,435 |
| 2002-11-18 | 290 | 290 | 287 | 288 | 1,439,000 | 1,440 |
| 2002-11-15 | 292 | 293 | 289 | 289 | 2,998,000 | 1,445 |
| 2002-11-14 | 292 | 292 | 289 | 291 | 1,810,000 | 1,455 |
| 2002-11-13 | 293 | 293 | 290 | 292 | 4,220,000 | 1,460 |
| 2002-11-12 | 287 | 294 | 287 | 291 | 6,083,000 | 1,455 |
| 2002-11-11 | 287 | 291 | 287 | 288 | 3,198,000 | 1,440 |
| 2002-11-08 | 290 | 293 | 289 | 289 | 3,038,000 | 1,445 |
| 2002-11-07 | 292 | 293 | 291 | 292 | 1,789,000 | 1,460 |
| 2002-11-06 | 295 | 296 | 290 | 292 | 2,680,000 | 1,460 |
| 2002-11-05 | 297 | 297 | 294 | 294 | 3,823,000 | 1,470 |
| 2002-11-01 | 296 | 297 | 294 | 296 | 2,841,000 | 1,480 |
| 2002-10-31 | 298 | 298 | 291 | 297 | 3,514,000 | 1,485 |
| 2002-10-30 | 293 | 299 | 292 | 297 | 4,808,000 | 1,485 |
| 2002-10-29 | 291 | 294 | 291 | 293 | 1,028,000 | 1,465 |
| 2002-10-28 | 291 | 295 | 288 | 295 | 2,552,000 | 1,475 |
| 2002-10-25 | 292 | 294 | 291 | 294 | 2,287,000 | 1,470 |
| 2002-10-24 | 292 | 294 | 291 | 293 | 1,793,000 | 1,465 |
| 2002-10-23 | 293 | 296 | 292 | 295 | 4,831,000 | 1,475 |
| 2002-10-22 | 288 | 295 | 287 | 293 | 5,346,000 | 1,465 |
| 2002-10-21 | 288 | 292 | 287 | 288 | 3,655,000 | 1,440 |
| 2002-10-18 | 289 | 289 | 284 | 286 | 5,145,000 | 1,430 |
| 2002-10-17 | 290 | 293 | 290 | 291 | 1,920,000 | 1,455 |
| 2002-10-16 | 294 | 294 | 287 | 288 | 3,427,000 | 1,440 |
| 2002-10-15 | 294 | 295 | 292 | 294 | 2,664,000 | 1,470 |
| 2002-10-11 | 295 | 296 | 290 | 291 | 4,753,000 | 1,455 |
| 2002-10-10 | 297 | 297 | 292 | 293 | 3,770,000 | 1,465 |
| 2002-10-09 | 297 | 297 | 294 | 296 | 3,799,000 | 1,480 |
| 2002-10-08 | 295 | 298 | 294 | 298 | 3,218,000 | 1,490 |
| 2002-10-07 | 298 | 301 | 294 | 294 | 4,894,000 | 1,470 |
| 2002-10-04 | 297 | 298 | 294 | 298 | 4,510,000 | 1,490 |
| 2002-10-03 | 302 | 303 | 297 | 298 | 4,294,000 | 1,490 |
| 2002-10-02 | 303 | 305 | 300 | 302 | 6,993,000 | 1,510 |
| 2002-10-01 | 298 | 302 | 295 | 299 | 7,727,000 | 1,495 |
| 2002-09-30 | 296 | 298 | 295 | 297 | 4,257,000 | 1,485 |
| 2002-09-27 | 293 | 297 | 292 | 295 | 4,115,000 | 1,475 |
| 2002-09-26 | 286 | 291 | 286 | 288 | 3,847,000 | 1,440 |
| 2002-09-25 | 285 | 291 | 284 | 285 | 3,299,000 | 1,425 |
| 2002-09-24 | 296 | 296 | 285 | 287 | 6,214,000 | 1,435 |
| 2002-09-20 | 294 | 296 | 292 | 293 | 3,678,000 | 1,465 |
| 2002-09-19 | 295 | 299 | 289 | 290 | 8,326,000 | 1,450 |
| 2002-09-18 | 290 | 294 | 288 | 294 | 3,536,000 | 1,470 |
| 2002-09-17 | 288 | 292 | 286 | 292 | 3,955,000 | 1,460 |
| 2002-09-13 | 282 | 288 | 282 | 288 | 8,286,000 | 1,440 |
| 2002-09-12 | 283 | 284 | 281 | 282 | 2,034,000 | 1,410 |
| 2002-09-11 | 284 | 285 | 281 | 283 | 4,413,000 | 1,415 |
| 2002-09-10 | 285 | 286 | 283 | 285 | 4,422,000 | 1,425 |
| 2002-09-09 | 289 | 290 | 283 | 283 | 4,585,000 | 1,415 |
| 2002-09-06 | 290 | 293 | 289 | 289 | 2,913,000 | 1,445 |
| 2002-09-05 | 290 | 291 | 288 | 290 | 4,587,000 | 1,450 |
| 2002-09-04 | 292 | 296 | 292 | 294 | 6,846,000 | 1,470 |
| 2002-09-03 | 290 | 294 | 290 | 293 | 6,417,000 | 1,465 |
| 2002-09-02 | 287 | 291 | 285 | 290 | 3,533,000 | 1,450 |
| 2002-08-30 | 287 | 289 | 287 | 289 | 3,070,000 | 1,445 |
| 2002-08-29 | 287 | 290 | 285 | 285 | 3,787,000 | 1,425 |
| 2002-08-28 | 286 | 289 | 285 | 285 | 2,295,000 | 1,425 |
| 2002-08-27 | 288 | 291 | 285 | 286 | 3,035,000 | 1,430 |
| 2002-08-26 | 286 | 293 | 286 | 290 | 2,011,000 | 1,450 |
| 2002-08-23 | 287 | 290 | 287 | 287 | 1,998,000 | 1,435 |
| 2002-08-22 | 283 | 291 | 282 | 291 | 3,273,000 | 1,455 |
| 2002-08-21 | 288 | 290 | 286 | 288 | 3,297,000 | 1,440 |
| 2002-08-20 | 294 | 295 | 290 | 290 | 3,087,000 | 1,450 |
| 2002-08-19 | 296 | 301 | 296 | 298 | 3,523,000 | 1,490 |
| 2002-08-16 | 297 | 302 | 296 | 297 | 4,766,000 | 1,485 |
| 2002-08-15 | 295 | 298 | 294 | 295 | 3,493,000 | 1,475 |
| 2002-08-14 | 296 | 297 | 294 | 297 | 2,699,000 | 1,485 |
| 2002-08-13 | 295 | 299 | 293 | 296 | 5,302,000 | 1,480 |
| 2002-08-12 | 294 | 299 | 294 | 297 | 6,988,000 | 1,485 |
| 2002-08-09 | 294 | 295 | 291 | 292 | 4,519,000 | 1,460 |
| 2002-08-08 | 293 | 294 | 292 | 293 | 2,218,000 | 1,465 |
| 2002-08-07 | 291 | 294 | 288 | 292 | 4,183,000 | 1,460 |
| 2002-08-06 | 290 | 293 | 286 | 291 | 6,206,000 | 1,455 |
| 2002-08-05 | 284 | 289 | 284 | 289 | 4,378,000 | 1,445 |
| 2002-08-02 | 286 | 287 | 283 | 283 | 6,530,000 | 1,415 |
| 2002-08-01 | 283 | 287 | 283 | 283 | 5,389,000 | 1,415 |
| 2002-07-31 | 283 | 284 | 281 | 281 | 3,700,000 | 1,405 |
| 2002-07-30 | 280 | 282 | 277 | 280 | 5,564,000 | 1,400 |
| 2002-07-29 | 284 | 284 | 281 | 281 | 2,337,000 | 1,405 |
| 2002-07-26 | 284 | 286 | 282 | 282 | 5,548,000 | 1,410 |
| 2002-07-25 | 283 | 286 | 283 | 283 | 2,988,000 | 1,415 |
| 2002-07-24 | 284 | 287 | 283 | 283 | 4,528,000 | 1,415 |
| 2002-07-23 | 285 | 288 | 283 | 286 | 4,429,000 | 1,430 |
| 2002-07-22 | 281 | 290 | 281 | 289 | 5,329,000 | 1,445 |
| 2002-07-19 | 286 | 287 | 283 | 285 | 4,766,000 | 1,425 |
| 2002-07-18 | 286 | 287 | 283 | 285 | 4,120,000 | 1,425 |
| 2002-07-17 | 281 | 285 | 280 | 285 | 3,357,000 | 1,425 |
| 2002-07-16 | 281 | 283 | 280 | 281 | 4,019,000 | 1,405 |
| 2002-07-15 | 286 | 286 | 281 | 281 | 4,107,000 | 1,405 |
| 2002-07-12 | 289 | 290 | 285 | 285 | 2,314,000 | 1,425 |
| 2002-07-11 | 291 | 291 | 286 | 287 | 3,001,000 | 1,435 |
| 2002-07-10 | 291 | 295 | 291 | 294 | 2,614,000 | 1,470 |
| 2002-07-09 | 289 | 292 | 287 | 292 | 3,741,000 | 1,460 |
| 2002-07-08 | 292 | 292 | 286 | 288 | 3,903,000 | 1,440 |
| 2002-07-05 | 291 | 293 | 290 | 290 | 2,699,000 | 1,450 |
| 2002-07-04 | 288 | 292 | 287 | 290 | 3,815,000 | 1,450 |
| 2002-07-03 | 286 | 291 | 285 | 286 | 9,606,000 | 1,430 |
| 2002-07-02 | 285 | 287 | 284 | 285 | 6,887,000 | 1,425 |
| 2002-07-01 | 286 | 286 | 284 | 285 | 4,948,000 | 1,425 |
| 2002-06-28 | 286 | 287 | 283 | 285 | 4,626,000 | 1,425 |
| 2002-06-27 | 284 | 286 | 282 | 284 | 2,824,000 | 1,420 |
| 2002-06-26 | 287 | 287 | 283 | 285 | 4,104,000 | 1,425 |
| 2002-06-25 | 287 | 290 | 284 | 286 | 3,856,000 | 1,430 |
| 2002-06-24 | 285 | 289 | 283 | 285 | 3,429,000 | 1,425 |
| 2002-06-21 | 284 | 287 | 282 | 283 | 3,855,000 | 1,415 |
| 2002-06-20 | 280 | 286 | 278 | 284 | 3,955,000 | 1,420 |
| 2002-06-19 | 280 | 281 | 277 | 279 | 5,121,000 | 1,395 |
| 2002-06-18 | 282 | 284 | 279 | 281 | 5,040,000 | 1,405 |
| 2002-06-17 | 284 | 286 | 281 | 281 | 3,410,000 | 1,405 |
| 2002-06-14 | 287 | 287 | 283 | 283 | 7,499,000 | 1,415 |
| 2002-06-13 | 287 | 289 | 282 | 282 | 3,581,000 | 1,410 |
| 2002-06-12 | 287 | 288 | 285 | 286 | 3,490,000 | 1,430 |
| 2002-06-11 | 289 | 290 | 288 | 289 | 4,502,000 | 1,445 |
| 2002-06-10 | 293 | 297 | 288 | 288 | 5,121,000 | 1,440 |
| 2002-06-07 | 290 | 291 | 286 | 290 | 6,989,000 | 1,450 |
| 2002-06-06 | 298 | 299 | 292 | 294 | 3,471,000 | 1,470 |
| 2002-06-05 | 299 | 299 | 296 | 296 | 2,342,000 | 1,480 |
| 2002-06-04 | 300 | 302 | 297 | 298 | 3,492,000 | 1,490 |
| 2002-06-03 | 301 | 302 | 298 | 300 | 2,990,000 | 1,500 |
| 2002-05-31 | 300 | 304 | 299 | 304 | 7,427,000 | 1,520 |
| 2002-05-30 | 305 | 305 | 296 | 296 | 4,808,000 | 1,480 |
| 2002-05-29 | 306 | 307 | 304 | 304 | 4,301,000 | 1,520 |
| 2002-05-28 | 308 | 309 | 305 | 306 | 3,413,000 | 1,530 |
| 2002-05-27 | 312 | 313 | 308 | 308 | 4,387,000 | 1,540 |
| 2002-05-24 | 314 | 315 | 310 | 311 | 4,897,000 | 1,555 |
| 2002-05-23 | 309 | 314 | 306 | 311 | 8,191,000 | 1,555 |
| 2002-05-22 | 303 | 306 | 302 | 305 | 5,159,000 | 1,525 |
| 2002-05-21 | 301 | 304 | 299 | 299 | 7,378,000 | 1,495 |
| 2002-05-20 | 293 | 299 | 292 | 295 | 5,381,000 | 1,475 |
| 2002-05-17 | 297 | 298 | 291 | 291 | 2,866,000 | 1,455 |
| 2002-05-16 | 295 | 296 | 292 | 295 | 2,714,000 | 1,475 |
| 2002-05-15 | 297 | 298 | 293 | 293 | 3,744,000 | 1,465 |
| 2002-05-14 | 298 | 299 | 293 | 293 | 3,073,000 | 1,465 |
| 2002-05-13 | 294 | 299 | 293 | 299 | 4,857,000 | 1,495 |
| 2002-05-10 | 294 | 295 | 292 | 293 | 3,852,000 | 1,465 |
| 2002-05-09 | 293 | 293 | 289 | 290 | 2,394,000 | 1,450 |
| 2002-05-08 | 290 | 294 | 286 | 291 | 5,329,000 | 1,455 |
| 2002-05-07 | 283 | 289 | 281 | 289 | 4,046,000 | 1,445 |
| 2002-05-02 | 281 | 282 | 277 | 278 | 2,931,000 | 1,390 |
| 2002-05-01 | 280 | 280 | 278 | 279 | 1,865,000 | 1,395 |
| 2002-04-30 | 279 | 281 | 277 | 278 | 3,574,000 | 1,390 |
| 2002-04-26 | 285 | 285 | 276 | 276 | 4,678,000 | 1,380 |
| 2002-04-25 | 285 | 287 | 282 | 283 | 2,244,000 | 1,415 |
| 2002-04-24 | 286 | 287 | 283 | 283 | 2,108,000 | 1,415 |
| 2002-04-23 | 286 | 292 | 285 | 286 | 5,040,000 | 1,430 |
| 2002-04-22 | 288 | 291 | 284 | 285 | 5,301,000 | 1,425 |
| 2002-04-19 | 282 | 289 | 281 | 286 | 8,289,000 | 1,430 |
| 2002-04-18 | 276 | 280 | 276 | 280 | 4,692,000 | 1,400 |
| 2002-04-17 | 280 | 280 | 275 | 277 | 5,423,000 | 1,385 |
| 2002-04-16 | 280 | 281 | 277 | 280 | 6,755,000 | 1,400 |
| 2002-04-15 | 283 | 283 | 279 | 281 | 3,957,000 | 1,405 |
| 2002-04-12 | 285 | 286 | 280 | 282 | 6,203,000 | 1,410 |
| 2002-04-11 | 289 | 291 | 286 | 286 | 2,819,000 | 1,430 |
| 2002-04-10 | 286 | 290 | 285 | 288 | 3,889,000 | 1,440 |
| 2002-04-09 | 285 | 290 | 285 | 286 | 3,210,000 | 1,430 |
| 2002-04-08 | 287 | 289 | 284 | 286 | 4,985,000 | 1,430 |
| 2002-04-05 | 287 | 287 | 285 | 285 | 6,156,000 | 1,425 |
| 2002-04-04 | 289 | 291 | 286 | 286 | 4,988,000 | 1,430 |
| 2002-04-03 | 288 | 292 | 287 | 288 | 5,056,000 | 1,440 |
| 2002-04-02 | 290 | 291 | 288 | 290 | 2,969,000 | 1,450 |
| 2002-04-01 | 292 | 293 | 286 | 287 | 3,726,000 | 1,435 |
| 2002-03-29 | 295 | 296 | 290 | 290 | 2,733,000 | 1,450 |
| 2002-03-28 | 299 | 299 | 293 | 294 | 2,910,000 | 1,470 |
| 2002-03-27 | 298 | 299 | 296 | 296 | 2,425,000 | 1,480 |
| 2002-03-26 | 302 | 303 | 298 | 298 | 2,125,000 | 1,490 |
| 2002-03-25 | 302 | 305 | 301 | 305 | 3,740,000 | 1,525 |
| 2002-03-22 | 301 | 303 | 300 | 300 | 5,183,000 | 1,500 |
| 2002-03-20 | 304 | 305 | 300 | 301 | 5,004,000 | 1,505 |
| 2002-03-19 | 304 | 308 | 303 | 305 | 5,123,000 | 1,525 |
| 2002-03-18 | 302 | 304 | 299 | 302 | 5,305,000 | 1,510 |
| 2002-03-15 | 301 | 303 | 299 | 300 | 6,692,000 | 1,500 |
| 2002-03-14 | 302 | 303 | 300 | 300 | 5,086,000 | 1,500 |
| 2002-03-13 | 304 | 307 | 302 | 302 | 5,051,000 | 1,510 |
| 2002-03-12 | 302 | 307 | 302 | 302 | 5,518,000 | 1,510 |
| 2002-03-11 | 305 | 306 | 299 | 301 | 8,012,000 | 1,505 |
| 2002-03-08 | 301 | 303 | 300 | 300 | 11,423,000 | 1,500 |
| 2002-03-07 | 309 | 310 | 299 | 302 | 8,199,000 | 1,510 |
| 2002-03-06 | 310 | 313 | 306 | 307 | 4,681,000 | 1,535 |
| 2002-03-05 | 315 | 316 | 311 | 311 | 4,330,000 | 1,555 |
| 2002-03-04 | 315 | 318 | 310 | 313 | 6,176,000 | 1,565 |
| 2002-03-01 | 310 | 313 | 308 | 311 | 4,322,000 | 1,555 |
| 2002-02-28 | 310 | 311 | 305 | 305 | 3,718,000 | 1,525 |
| 2002-02-27 | 303 | 309 | 303 | 309 | 3,194,000 | 1,545 |
| 2002-02-26 | 302 | 304 | 301 | 303 | 3,132,000 | 1,515 |
| 2002-02-25 | 305 | 306 | 300 | 300 | 2,762,000 | 1,500 |
| 2002-02-22 | 308 | 311 | 305 | 308 | 3,519,000 | 1,540 |
| 2002-02-21 | 304 | 312 | 302 | 310 | 7,674,000 | 1,550 |
| 2002-02-20 | 296 | 303 | 296 | 302 | 4,920,000 | 1,510 |
| 2002-02-19 | 300 | 300 | 293 | 296 | 4,044,000 | 1,480 |
| 2002-02-18 | 299 | 302 | 298 | 300 | 2,791,000 | 1,500 |
| 2002-02-15 | 302 | 305 | 298 | 298 | 3,855,000 | 1,490 |
| 2002-02-14 | 302 | 308 | 300 | 301 | 3,128,000 | 1,505 |
| 2002-02-13 | 297 | 302 | 297 | 300 | 4,133,000 | 1,500 |
| 2002-02-12 | 301 | 302 | 293 | 297 | 5,801,000 | 1,485 |
| 2002-02-08 | 297 | 300 | 296 | 297 | 4,986,000 | 1,485 |
| 2002-02-07 | 299 | 300 | 296 | 297 | 2,826,000 | 1,485 |
| 2002-02-06 | 297 | 302 | 296 | 298 | 4,552,000 | 1,490 |
| 2002-02-05 | 299 | 303 | 295 | 296 | 6,186,000 | 1,480 |
| 2002-02-04 | 299 | 302 | 297 | 299 | 2,726,000 | 1,495 |
| 2002-02-01 | 299 | 303 | 298 | 298 | 6,276,000 | 1,490 |
| 2002-01-31 | 296 | 299 | 295 | 297 | 3,516,000 | 1,485 |
| 2002-01-30 | 293 | 295 | 292 | 293 | 2,595,000 | 1,465 |
| 2002-01-29 | 294 | 294 | 291 | 291 | 4,193,000 | 1,455 |
| 2002-01-28 | 300 | 301 | 293 | 299 | 5,491,000 | 1,495 |
| 2002-01-25 | 303 | 303 | 298 | 300 | 3,863,000 | 1,500 |
| 2002-01-24 | 302 | 305 | 301 | 303 | 4,198,000 | 1,515 |
| 2002-01-23 | 305 | 307 | 300 | 300 | 5,277,000 | 1,500 |
| 2002-01-22 | 314 | 316 | 307 | 307 | 3,766,000 | 1,535 |
| 2002-01-21 | 319 | 319 | 315 | 316 | 3,690,000 | 1,580 |
| 2002-01-18 | 310 | 318 | 310 | 314 | 6,875,000 | 1,570 |
| 2002-01-17 | 310 | 311 | 305 | 305 | 3,013,000 | 1,525 |
| 2002-01-16 | 303 | 310 | 302 | 310 | 5,295,000 | 1,550 |
| 2002-01-15 | 296 | 304 | 294 | 300 | 3,980,000 | 1,500 |
| 2002-01-11 | 293 | 299 | 290 | 294 | 6,138,000 | 1,470 |
| 2002-01-10 | 291 | 294 | 285 | 290 | 6,046,000 | 1,450 |
| 2002-01-09 | 299 | 301 | 295 | 295 | 4,508,000 | 1,475 |
| 2002-01-08 | 300 | 303 | 298 | 300 | 5,008,000 | 1,500 |
| 2002-01-07 | 301 | 304 | 300 | 301 | 4,177,000 | 1,505 |
| 2002-01-04 | 310 | 312 | 302 | 306 | 2,187,000 | 1,530 |
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