9532 大阪ガス(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302902912892902,804,0001,450
2003-12-292882902872893,989,0001,445
2003-12-262862892852885,942,0001,440
2003-12-252862872842865,324,0001,430
2003-12-242882882852865,418,0001,430
2003-12-222882902862885,643,0001,440
2003-12-192882902872884,951,0001,440
2003-12-182892912872886,015,0001,440
2003-12-172922932882914,433,0001,455
2003-12-162912932892937,612,0001,465
2003-12-152952972912934,685,0001,465
2003-12-122972982942957,570,0001,475
2003-12-112902952902959,200,0001,475
2003-12-102872892862894,897,0001,445
2003-12-092872882842878,688,0001,435
2003-12-082882892862886,907,0001,440
2003-12-052882912872896,424,0001,445
2003-12-042882892872884,757,0001,440
2003-12-032902912872895,076,0001,445
2003-12-022892912882904,165,0001,450
2003-12-012882912852905,130,0001,450
2003-11-282872882852872,765,0001,435
2003-11-272862882832865,038,0001,430
2003-11-2628128628028417,559,0001,420
2003-11-2528828928028111,433,0001,405
2003-11-2128728928528611,152,0001,430
2003-11-202882902842877,651,0001,435
2003-11-192902932852866,892,0001,430
2003-11-182982982902906,856,0001,450
2003-11-172982992952974,435,0001,485
2003-11-142983002982993,566,0001,495
2003-11-133013012962972,494,0001,485
2003-11-123013022983012,725,0001,505
2003-11-113013022973003,866,0001,500
2003-11-103043043003022,064,0001,510
2003-11-073023053003054,351,0001,525
2003-11-063033053023032,850,0001,515
2003-11-053053063033043,754,0001,520
2003-11-043033043013043,199,0001,520
2003-10-313033042993046,850,0001,520
2003-10-302993052993035,003,0001,515
2003-10-293003022992992,389,0001,495
2003-10-282993022993012,915,0001,505
2003-10-272973012962993,443,0001,495
2003-10-242972992942945,403,0001,470
2003-10-233013042942958,571,0001,475
2003-10-223063063013025,076,0001,510
2003-10-213033073023078,762,0001,535
2003-10-203023033003015,490,0001,505
2003-10-173063073033052,684,0001,525
2003-10-163083083043073,479,0001,535
2003-10-153073093053072,388,0001,535
2003-10-143093103063073,304,0001,535
2003-10-103093143073088,149,0001,540
2003-10-093043083023087,408,0001,540
2003-10-083043053013013,217,0001,505
2003-10-073023033013032,155,0001,515
2003-10-063053053013024,715,0001,510
2003-10-033023063013059,711,0001,525
2003-10-023073082993016,249,0001,505
2003-10-013053093043064,130,0001,530
2003-09-303103113053053,164,0001,525
2003-09-293063123053085,224,0001,540
2003-09-263103133043065,131,0001,530
2003-09-253073163033155,700,0001,575
2003-09-243223243163236,783,0001,615
2003-09-223263263223257,121,0001,625
2003-09-1931432331331913,441,0001,595
2003-09-1830931430631113,448,0001,555
2003-09-173083103073074,584,0001,535
2003-09-163083103073086,162,0001,540
2003-09-1230530730330713,561,0001,535
2003-09-113013043003037,808,0001,515
2003-09-102993022993003,420,0001,500
2003-09-093003022992994,359,0001,495
2003-09-083003012972986,030,0001,490
2003-09-0530330429630010,907,0001,500
2003-09-0430030429830213,847,0001,510
2003-09-0329530129329812,630,0001,490
2003-09-022942962922959,290,0001,475
2003-09-012942952932932,940,0001,465
2003-08-292942952932933,586,0001,465
2003-08-282942952922936,825,0001,465
2003-08-272922962912949,283,0001,470
2003-08-262922942902916,947,0001,455
2003-08-252922942912926,564,0001,460
2003-08-222912932912928,440,0001,460
2003-08-212922942912939,590,0001,465
2003-08-2029429529029210,542,0001,460
2003-08-192972992942956,292,0001,475
2003-08-182952972942954,761,0001,475
2003-08-152932962932954,615,0001,475
2003-08-142962972922947,983,0001,470
2003-08-132962972962973,620,0001,485
2003-08-122982992962972,726,0001,485
2003-08-113003002982982,948,0001,490
2003-08-082993012982984,492,0001,490
2003-08-073003022993005,516,0001,500
2003-08-062963012963017,129,0001,505
2003-08-053003022962986,990,0001,490
2003-08-043013033003012,954,0001,505
2003-08-013033032993016,836,0001,505
2003-07-313013032993036,835,0001,515
2003-07-302993012973005,161,0001,500
2003-07-292972982952964,032,0001,480
2003-07-282992992972972,216,0001,485
2003-07-252983002972982,967,0001,490
2003-07-243003012982982,802,0001,490
2003-07-233013023003013,629,0001,505
2003-07-223013012983012,946,0001,505
2003-07-182953002942987,861,0001,490
2003-07-172912942902928,545,0001,460
2003-07-162932962912945,261,0001,470
2003-07-152982992932967,020,0001,480
2003-07-143003012982984,715,0001,490
2003-07-113013053003026,645,0001,510
2003-07-103003022983007,112,0001,500
2003-07-092962992952986,487,0001,490
2003-07-082962982922969,097,0001,480
2003-07-073033032972995,845,0001,495
2003-07-043003043003037,692,0001,515
2003-07-033003022983027,378,0001,510
2003-07-023053052983008,636,0001,500
2003-07-013023053013035,145,0001,515
2003-06-3030230229429711,362,0001,485
2003-06-273083103013039,154,0001,515
2003-06-263123133093103,812,0001,550
2003-06-253163163103102,974,0001,550
2003-06-243133163123133,430,0001,565
2003-06-233153193123125,274,0001,560
2003-06-203123163113133,417,0001,565
2003-06-193173183123133,488,0001,565
2003-06-183233243173195,123,0001,595
2003-06-173203233173235,961,0001,615
2003-06-163203223173215,374,0001,605
2003-06-133203233173208,643,0001,600
2003-06-123243243173194,500,0001,595
2003-06-113193253193215,461,0001,605
2003-06-103133183123176,028,0001,585
2003-06-0931431630730911,482,0001,545
2003-06-063163193133135,314,0001,565
2003-06-053203213123166,573,0001,580
2003-06-043263263193202,742,0001,600
2003-06-033203263203253,641,0001,625
2003-06-023263273203204,600,0001,600
2003-05-303343363293293,250,0001,645
2003-05-293353383323333,874,0001,665
2003-05-283423433373392,366,0001,695
2003-05-273413413373371,682,0001,685
2003-05-263433443403442,361,0001,720
2003-05-233443463423443,364,0001,720
2003-05-223413453413433,000,0001,715
2003-05-213433443393402,643,0001,700
2003-05-203403433383413,900,0001,705
2003-05-193393403333404,222,0001,700
2003-05-163393423373374,517,0001,685
2003-05-153373393353383,999,0001,690
2003-05-143343393343393,925,0001,695
2003-05-133363373303345,057,0001,670
2003-05-123403403363362,885,0001,680
2003-05-093393403363404,649,0001,700
2003-05-083353383333379,218,0001,685
2003-05-073353363313345,770,0001,670
2003-05-063313373303334,197,0001,665
2003-05-023313353313334,922,0001,665
2003-05-013373383313336,634,0001,665
2003-04-303463463403456,424,0001,725
2003-04-283433493433466,272,0001,730
2003-04-253343443323427,492,0001,710
2003-04-243333353323346,695,0001,670
2003-04-233263333243316,383,0001,655
2003-04-223243273213254,793,0001,625
2003-04-213243263213244,178,0001,620
2003-04-183233263203224,448,0001,610
2003-04-173203293193285,188,0001,640
2003-04-163243273133259,194,0001,625
2003-04-153293303263277,528,0001,635
2003-04-1432132932132910,389,0001,645
2003-04-113233253213218,396,0001,605
2003-04-103213223193225,817,0001,610
2003-04-093163213163218,331,0001,605
2003-04-083153233153216,205,0001,605
2003-04-073193193113153,599,0001,575
2003-04-043183203163174,676,0001,585
2003-04-033183193173184,443,0001,590
2003-04-023133173123175,728,0001,585
2003-04-013133133103112,457,0001,555
2003-03-313153163093134,870,0001,565
2003-03-283103153093154,981,0001,575
2003-03-273083103033086,213,0001,540
2003-03-263083123053105,952,0001,550
2003-03-253153193143168,748,0001,580
2003-03-243153163133144,663,0001,570
2003-03-203133153133134,940,0001,565
2003-03-193083133063133,867,0001,565
2003-03-183113113043075,731,0001,535
2003-03-173103143093096,659,0001,545
2003-03-143133133083098,650,0001,545
2003-03-133103133093105,342,0001,550
2003-03-123063103063086,553,0001,540
2003-03-113063083053064,001,0001,530
2003-03-103053083053062,664,0001,530
2003-03-073053093043064,802,0001,530
2003-03-063053083053064,874,0001,530
2003-03-053083083053054,729,0001,525
2003-03-043083103063085,509,0001,540
2003-03-033043103043089,008,0001,540
2003-02-283003033003017,466,0001,505
2003-02-272933012922988,375,0001,490
2003-02-262912922902901,754,0001,450
2003-02-252942952912912,576,0001,455
2003-02-242922962912942,484,0001,470
2003-02-212962962922933,435,0001,465
2003-02-202952962932954,436,0001,475
2003-02-192942982932938,174,0001,465
2003-02-182922942922934,206,0001,465
2003-02-172912942902913,662,0001,455
2003-02-142922932912915,365,0001,455
2003-02-132912912902913,600,0001,455
2003-02-122912912892917,116,0001,455
2003-02-102902912882883,706,0001,440
2003-02-072872912862905,888,0001,450
2003-02-062902902862862,286,0001,430
2003-02-052862892852885,179,0001,440
2003-02-042862882842862,675,0001,430
2003-02-032812862802864,328,0001,430
2003-01-312872882832842,403,0001,420
2003-01-302872892862871,799,0001,435
2003-01-292902902872872,241,0001,435
2003-01-282882912882904,047,0001,450
2003-01-272882892862882,556,0001,440
2003-01-242882892852874,575,0001,435
2003-01-232822882792887,193,0001,440
2003-01-222882892802816,052,0001,405
2003-01-212852892852874,835,0001,435
2003-01-202862882832853,068,0001,425
2003-01-172872882862863,176,0001,430
2003-01-162932932842863,973,0001,430
2003-01-152922932912932,462,0001,465
2003-01-142922952892914,748,0001,455
2003-01-102952962912913,687,0001,455
2003-01-092902952902953,690,0001,475
2003-01-082922922872903,420,0001,450
2003-01-072952962902925,046,0001,460
2003-01-062942962932954,022,0001,475

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