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
2002-12-302912932902932,893,0001,465
2002-12-272872912862906,652,0001,450
2002-12-262802852802856,255,0001,425
2002-12-252742802742784,824,0001,390
2002-12-242742762732764,460,0001,380
2002-12-202732772722745,859,0001,370
2002-12-192712742702733,893,0001,365
2002-12-182772772712713,473,0001,355
2002-12-172782792772777,517,0001,385
2002-12-162792792772784,120,0001,390
2002-12-132802812782806,137,0001,400
2002-12-122802812792814,435,0001,405
2002-12-112832852802815,143,0001,405
2002-12-102812842812834,751,0001,415
2002-12-092822842802846,248,0001,420
2002-12-062812822802802,858,0001,400
2002-12-052832842812822,369,0001,410
2002-12-042832862822843,519,0001,420
2002-12-032872882832833,825,0001,415
2002-12-022882912872873,881,0001,435
2002-11-292902912872874,481,0001,435
2002-11-282922942892915,176,0001,455
2002-11-272902942892945,918,0001,470
2002-11-262902912882904,515,0001,450
2002-11-252872912852894,782,0001,445
2002-11-222842882832874,953,0001,435
2002-11-212872882832853,120,0001,425
2002-11-202862892852882,863,0001,440
2002-11-192852882842873,467,0001,435
2002-11-182902902872881,439,0001,440
2002-11-152922932892892,998,0001,445
2002-11-142922922892911,810,0001,455
2002-11-132932932902924,220,0001,460
2002-11-122872942872916,083,0001,455
2002-11-112872912872883,198,0001,440
2002-11-082902932892893,038,0001,445
2002-11-072922932912921,789,0001,460
2002-11-062952962902922,680,0001,460
2002-11-052972972942943,823,0001,470
2002-11-012962972942962,841,0001,480
2002-10-312982982912973,514,0001,485
2002-10-302932992922974,808,0001,485
2002-10-292912942912931,028,0001,465
2002-10-282912952882952,552,0001,475
2002-10-252922942912942,287,0001,470
2002-10-242922942912931,793,0001,465
2002-10-232932962922954,831,0001,475
2002-10-222882952872935,346,0001,465
2002-10-212882922872883,655,0001,440
2002-10-182892892842865,145,0001,430
2002-10-172902932902911,920,0001,455
2002-10-162942942872883,427,0001,440
2002-10-152942952922942,664,0001,470
2002-10-112952962902914,753,0001,455
2002-10-102972972922933,770,0001,465
2002-10-092972972942963,799,0001,480
2002-10-082952982942983,218,0001,490
2002-10-072983012942944,894,0001,470
2002-10-042972982942984,510,0001,490
2002-10-033023032972984,294,0001,490
2002-10-023033053003026,993,0001,510
2002-10-012983022952997,727,0001,495
2002-09-302962982952974,257,0001,485
2002-09-272932972922954,115,0001,475
2002-09-262862912862883,847,0001,440
2002-09-252852912842853,299,0001,425
2002-09-242962962852876,214,0001,435
2002-09-202942962922933,678,0001,465
2002-09-192952992892908,326,0001,450
2002-09-182902942882943,536,0001,470
2002-09-172882922862923,955,0001,460
2002-09-132822882822888,286,0001,440
2002-09-122832842812822,034,0001,410
2002-09-112842852812834,413,0001,415
2002-09-102852862832854,422,0001,425
2002-09-092892902832834,585,0001,415
2002-09-062902932892892,913,0001,445
2002-09-052902912882904,587,0001,450
2002-09-042922962922946,846,0001,470
2002-09-032902942902936,417,0001,465
2002-09-022872912852903,533,0001,450
2002-08-302872892872893,070,0001,445
2002-08-292872902852853,787,0001,425
2002-08-282862892852852,295,0001,425
2002-08-272882912852863,035,0001,430
2002-08-262862932862902,011,0001,450
2002-08-232872902872871,998,0001,435
2002-08-222832912822913,273,0001,455
2002-08-212882902862883,297,0001,440
2002-08-202942952902903,087,0001,450
2002-08-192963012962983,523,0001,490
2002-08-162973022962974,766,0001,485
2002-08-152952982942953,493,0001,475
2002-08-142962972942972,699,0001,485
2002-08-132952992932965,302,0001,480
2002-08-122942992942976,988,0001,485
2002-08-092942952912924,519,0001,460
2002-08-082932942922932,218,0001,465
2002-08-072912942882924,183,0001,460
2002-08-062902932862916,206,0001,455
2002-08-052842892842894,378,0001,445
2002-08-022862872832836,530,0001,415
2002-08-012832872832835,389,0001,415
2002-07-312832842812813,700,0001,405
2002-07-302802822772805,564,0001,400
2002-07-292842842812812,337,0001,405
2002-07-262842862822825,548,0001,410
2002-07-252832862832832,988,0001,415
2002-07-242842872832834,528,0001,415
2002-07-232852882832864,429,0001,430
2002-07-222812902812895,329,0001,445
2002-07-192862872832854,766,0001,425
2002-07-182862872832854,120,0001,425
2002-07-172812852802853,357,0001,425
2002-07-162812832802814,019,0001,405
2002-07-152862862812814,107,0001,405
2002-07-122892902852852,314,0001,425
2002-07-112912912862873,001,0001,435
2002-07-102912952912942,614,0001,470
2002-07-092892922872923,741,0001,460
2002-07-082922922862883,903,0001,440
2002-07-052912932902902,699,0001,450
2002-07-042882922872903,815,0001,450
2002-07-032862912852869,606,0001,430
2002-07-022852872842856,887,0001,425
2002-07-012862862842854,948,0001,425
2002-06-282862872832854,626,0001,425
2002-06-272842862822842,824,0001,420
2002-06-262872872832854,104,0001,425
2002-06-252872902842863,856,0001,430
2002-06-242852892832853,429,0001,425
2002-06-212842872822833,855,0001,415
2002-06-202802862782843,955,0001,420
2002-06-192802812772795,121,0001,395
2002-06-182822842792815,040,0001,405
2002-06-172842862812813,410,0001,405
2002-06-142872872832837,499,0001,415
2002-06-132872892822823,581,0001,410
2002-06-122872882852863,490,0001,430
2002-06-112892902882894,502,0001,445
2002-06-102932972882885,121,0001,440
2002-06-072902912862906,989,0001,450
2002-06-062982992922943,471,0001,470
2002-06-052992992962962,342,0001,480
2002-06-043003022972983,492,0001,490
2002-06-033013022983002,990,0001,500
2002-05-313003042993047,427,0001,520
2002-05-303053052962964,808,0001,480
2002-05-293063073043044,301,0001,520
2002-05-283083093053063,413,0001,530
2002-05-273123133083084,387,0001,540
2002-05-243143153103114,897,0001,555
2002-05-233093143063118,191,0001,555
2002-05-223033063023055,159,0001,525
2002-05-213013042992997,378,0001,495
2002-05-202932992922955,381,0001,475
2002-05-172972982912912,866,0001,455
2002-05-162952962922952,714,0001,475
2002-05-152972982932933,744,0001,465
2002-05-142982992932933,073,0001,465
2002-05-132942992932994,857,0001,495
2002-05-102942952922933,852,0001,465
2002-05-092932932892902,394,0001,450
2002-05-082902942862915,329,0001,455
2002-05-072832892812894,046,0001,445
2002-05-022812822772782,931,0001,390
2002-05-012802802782791,865,0001,395
2002-04-302792812772783,574,0001,390
2002-04-262852852762764,678,0001,380
2002-04-252852872822832,244,0001,415
2002-04-242862872832832,108,0001,415
2002-04-232862922852865,040,0001,430
2002-04-222882912842855,301,0001,425
2002-04-192822892812868,289,0001,430
2002-04-182762802762804,692,0001,400
2002-04-172802802752775,423,0001,385
2002-04-162802812772806,755,0001,400
2002-04-152832832792813,957,0001,405
2002-04-122852862802826,203,0001,410
2002-04-112892912862862,819,0001,430
2002-04-102862902852883,889,0001,440
2002-04-092852902852863,210,0001,430
2002-04-082872892842864,985,0001,430
2002-04-052872872852856,156,0001,425
2002-04-042892912862864,988,0001,430
2002-04-032882922872885,056,0001,440
2002-04-022902912882902,969,0001,450
2002-04-012922932862873,726,0001,435
2002-03-292952962902902,733,0001,450
2002-03-282992992932942,910,0001,470
2002-03-272982992962962,425,0001,480
2002-03-263023032982982,125,0001,490
2002-03-253023053013053,740,0001,525
2002-03-223013033003005,183,0001,500
2002-03-203043053003015,004,0001,505
2002-03-193043083033055,123,0001,525
2002-03-183023042993025,305,0001,510
2002-03-153013032993006,692,0001,500
2002-03-143023033003005,086,0001,500
2002-03-133043073023025,051,0001,510
2002-03-123023073023025,518,0001,510
2002-03-113053062993018,012,0001,505
2002-03-0830130330030011,423,0001,500
2002-03-073093102993028,199,0001,510
2002-03-063103133063074,681,0001,535
2002-03-053153163113114,330,0001,555
2002-03-043153183103136,176,0001,565
2002-03-013103133083114,322,0001,555
2002-02-283103113053053,718,0001,525
2002-02-273033093033093,194,0001,545
2002-02-263023043013033,132,0001,515
2002-02-253053063003002,762,0001,500
2002-02-223083113053083,519,0001,540
2002-02-213043123023107,674,0001,550
2002-02-202963032963024,920,0001,510
2002-02-193003002932964,044,0001,480
2002-02-182993022983002,791,0001,500
2002-02-153023052982983,855,0001,490
2002-02-143023083003013,128,0001,505
2002-02-132973022973004,133,0001,500
2002-02-123013022932975,801,0001,485
2002-02-082973002962974,986,0001,485
2002-02-072993002962972,826,0001,485
2002-02-062973022962984,552,0001,490
2002-02-052993032952966,186,0001,480
2002-02-042993022972992,726,0001,495
2002-02-012993032982986,276,0001,490
2002-01-312962992952973,516,0001,485
2002-01-302932952922932,595,0001,465
2002-01-292942942912914,193,0001,455
2002-01-283003012932995,491,0001,495
2002-01-253033032983003,863,0001,500
2002-01-243023053013034,198,0001,515
2002-01-233053073003005,277,0001,500
2002-01-223143163073073,766,0001,535
2002-01-213193193153163,690,0001,580
2002-01-183103183103146,875,0001,570
2002-01-173103113053053,013,0001,525
2002-01-163033103023105,295,0001,550
2002-01-152963042943003,980,0001,500
2002-01-112932992902946,138,0001,470
2002-01-102912942852906,046,0001,450
2002-01-092993012952954,508,0001,475
2002-01-083003032983005,008,0001,500
2002-01-073013043003014,177,0001,505
2002-01-043103123023062,187,0001,530

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