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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 290 | 291 | 289 | 290 | 2,804,000 | 1,450 |
| 2003-12-29 | 288 | 290 | 287 | 289 | 3,989,000 | 1,445 |
| 2003-12-26 | 286 | 289 | 285 | 288 | 5,942,000 | 1,440 |
| 2003-12-25 | 286 | 287 | 284 | 286 | 5,324,000 | 1,430 |
| 2003-12-24 | 288 | 288 | 285 | 286 | 5,418,000 | 1,430 |
| 2003-12-22 | 288 | 290 | 286 | 288 | 5,643,000 | 1,440 |
| 2003-12-19 | 288 | 290 | 287 | 288 | 4,951,000 | 1,440 |
| 2003-12-18 | 289 | 291 | 287 | 288 | 6,015,000 | 1,440 |
| 2003-12-17 | 292 | 293 | 288 | 291 | 4,433,000 | 1,455 |
| 2003-12-16 | 291 | 293 | 289 | 293 | 7,612,000 | 1,465 |
| 2003-12-15 | 295 | 297 | 291 | 293 | 4,685,000 | 1,465 |
| 2003-12-12 | 297 | 298 | 294 | 295 | 7,570,000 | 1,475 |
| 2003-12-11 | 290 | 295 | 290 | 295 | 9,200,000 | 1,475 |
| 2003-12-10 | 287 | 289 | 286 | 289 | 4,897,000 | 1,445 |
| 2003-12-09 | 287 | 288 | 284 | 287 | 8,688,000 | 1,435 |
| 2003-12-08 | 288 | 289 | 286 | 288 | 6,907,000 | 1,440 |
| 2003-12-05 | 288 | 291 | 287 | 289 | 6,424,000 | 1,445 |
| 2003-12-04 | 288 | 289 | 287 | 288 | 4,757,000 | 1,440 |
| 2003-12-03 | 290 | 291 | 287 | 289 | 5,076,000 | 1,445 |
| 2003-12-02 | 289 | 291 | 288 | 290 | 4,165,000 | 1,450 |
| 2003-12-01 | 288 | 291 | 285 | 290 | 5,130,000 | 1,450 |
| 2003-11-28 | 287 | 288 | 285 | 287 | 2,765,000 | 1,435 |
| 2003-11-27 | 286 | 288 | 283 | 286 | 5,038,000 | 1,430 |
| 2003-11-26 | 281 | 286 | 280 | 284 | 17,559,000 | 1,420 |
| 2003-11-25 | 288 | 289 | 280 | 281 | 11,433,000 | 1,405 |
| 2003-11-21 | 287 | 289 | 285 | 286 | 11,152,000 | 1,430 |
| 2003-11-20 | 288 | 290 | 284 | 287 | 7,651,000 | 1,435 |
| 2003-11-19 | 290 | 293 | 285 | 286 | 6,892,000 | 1,430 |
| 2003-11-18 | 298 | 298 | 290 | 290 | 6,856,000 | 1,450 |
| 2003-11-17 | 298 | 299 | 295 | 297 | 4,435,000 | 1,485 |
| 2003-11-14 | 298 | 300 | 298 | 299 | 3,566,000 | 1,495 |
| 2003-11-13 | 301 | 301 | 296 | 297 | 2,494,000 | 1,485 |
| 2003-11-12 | 301 | 302 | 298 | 301 | 2,725,000 | 1,505 |
| 2003-11-11 | 301 | 302 | 297 | 300 | 3,866,000 | 1,500 |
| 2003-11-10 | 304 | 304 | 300 | 302 | 2,064,000 | 1,510 |
| 2003-11-07 | 302 | 305 | 300 | 305 | 4,351,000 | 1,525 |
| 2003-11-06 | 303 | 305 | 302 | 303 | 2,850,000 | 1,515 |
| 2003-11-05 | 305 | 306 | 303 | 304 | 3,754,000 | 1,520 |
| 2003-11-04 | 303 | 304 | 301 | 304 | 3,199,000 | 1,520 |
| 2003-10-31 | 303 | 304 | 299 | 304 | 6,850,000 | 1,520 |
| 2003-10-30 | 299 | 305 | 299 | 303 | 5,003,000 | 1,515 |
| 2003-10-29 | 300 | 302 | 299 | 299 | 2,389,000 | 1,495 |
| 2003-10-28 | 299 | 302 | 299 | 301 | 2,915,000 | 1,505 |
| 2003-10-27 | 297 | 301 | 296 | 299 | 3,443,000 | 1,495 |
| 2003-10-24 | 297 | 299 | 294 | 294 | 5,403,000 | 1,470 |
| 2003-10-23 | 301 | 304 | 294 | 295 | 8,571,000 | 1,475 |
| 2003-10-22 | 306 | 306 | 301 | 302 | 5,076,000 | 1,510 |
| 2003-10-21 | 303 | 307 | 302 | 307 | 8,762,000 | 1,535 |
| 2003-10-20 | 302 | 303 | 300 | 301 | 5,490,000 | 1,505 |
| 2003-10-17 | 306 | 307 | 303 | 305 | 2,684,000 | 1,525 |
| 2003-10-16 | 308 | 308 | 304 | 307 | 3,479,000 | 1,535 |
| 2003-10-15 | 307 | 309 | 305 | 307 | 2,388,000 | 1,535 |
| 2003-10-14 | 309 | 310 | 306 | 307 | 3,304,000 | 1,535 |
| 2003-10-10 | 309 | 314 | 307 | 308 | 8,149,000 | 1,540 |
| 2003-10-09 | 304 | 308 | 302 | 308 | 7,408,000 | 1,540 |
| 2003-10-08 | 304 | 305 | 301 | 301 | 3,217,000 | 1,505 |
| 2003-10-07 | 302 | 303 | 301 | 303 | 2,155,000 | 1,515 |
| 2003-10-06 | 305 | 305 | 301 | 302 | 4,715,000 | 1,510 |
| 2003-10-03 | 302 | 306 | 301 | 305 | 9,711,000 | 1,525 |
| 2003-10-02 | 307 | 308 | 299 | 301 | 6,249,000 | 1,505 |
| 2003-10-01 | 305 | 309 | 304 | 306 | 4,130,000 | 1,530 |
| 2003-09-30 | 310 | 311 | 305 | 305 | 3,164,000 | 1,525 |
| 2003-09-29 | 306 | 312 | 305 | 308 | 5,224,000 | 1,540 |
| 2003-09-26 | 310 | 313 | 304 | 306 | 5,131,000 | 1,530 |
| 2003-09-25 | 307 | 316 | 303 | 315 | 5,700,000 | 1,575 |
| 2003-09-24 | 322 | 324 | 316 | 323 | 6,783,000 | 1,615 |
| 2003-09-22 | 326 | 326 | 322 | 325 | 7,121,000 | 1,625 |
| 2003-09-19 | 314 | 323 | 313 | 319 | 13,441,000 | 1,595 |
| 2003-09-18 | 309 | 314 | 306 | 311 | 13,448,000 | 1,555 |
| 2003-09-17 | 308 | 310 | 307 | 307 | 4,584,000 | 1,535 |
| 2003-09-16 | 308 | 310 | 307 | 308 | 6,162,000 | 1,540 |
| 2003-09-12 | 305 | 307 | 303 | 307 | 13,561,000 | 1,535 |
| 2003-09-11 | 301 | 304 | 300 | 303 | 7,808,000 | 1,515 |
| 2003-09-10 | 299 | 302 | 299 | 300 | 3,420,000 | 1,500 |
| 2003-09-09 | 300 | 302 | 299 | 299 | 4,359,000 | 1,495 |
| 2003-09-08 | 300 | 301 | 297 | 298 | 6,030,000 | 1,490 |
| 2003-09-05 | 303 | 304 | 296 | 300 | 10,907,000 | 1,500 |
| 2003-09-04 | 300 | 304 | 298 | 302 | 13,847,000 | 1,510 |
| 2003-09-03 | 295 | 301 | 293 | 298 | 12,630,000 | 1,490 |
| 2003-09-02 | 294 | 296 | 292 | 295 | 9,290,000 | 1,475 |
| 2003-09-01 | 294 | 295 | 293 | 293 | 2,940,000 | 1,465 |
| 2003-08-29 | 294 | 295 | 293 | 293 | 3,586,000 | 1,465 |
| 2003-08-28 | 294 | 295 | 292 | 293 | 6,825,000 | 1,465 |
| 2003-08-27 | 292 | 296 | 291 | 294 | 9,283,000 | 1,470 |
| 2003-08-26 | 292 | 294 | 290 | 291 | 6,947,000 | 1,455 |
| 2003-08-25 | 292 | 294 | 291 | 292 | 6,564,000 | 1,460 |
| 2003-08-22 | 291 | 293 | 291 | 292 | 8,440,000 | 1,460 |
| 2003-08-21 | 292 | 294 | 291 | 293 | 9,590,000 | 1,465 |
| 2003-08-20 | 294 | 295 | 290 | 292 | 10,542,000 | 1,460 |
| 2003-08-19 | 297 | 299 | 294 | 295 | 6,292,000 | 1,475 |
| 2003-08-18 | 295 | 297 | 294 | 295 | 4,761,000 | 1,475 |
| 2003-08-15 | 293 | 296 | 293 | 295 | 4,615,000 | 1,475 |
| 2003-08-14 | 296 | 297 | 292 | 294 | 7,983,000 | 1,470 |
| 2003-08-13 | 296 | 297 | 296 | 297 | 3,620,000 | 1,485 |
| 2003-08-12 | 298 | 299 | 296 | 297 | 2,726,000 | 1,485 |
| 2003-08-11 | 300 | 300 | 298 | 298 | 2,948,000 | 1,490 |
| 2003-08-08 | 299 | 301 | 298 | 298 | 4,492,000 | 1,490 |
| 2003-08-07 | 300 | 302 | 299 | 300 | 5,516,000 | 1,500 |
| 2003-08-06 | 296 | 301 | 296 | 301 | 7,129,000 | 1,505 |
| 2003-08-05 | 300 | 302 | 296 | 298 | 6,990,000 | 1,490 |
| 2003-08-04 | 301 | 303 | 300 | 301 | 2,954,000 | 1,505 |
| 2003-08-01 | 303 | 303 | 299 | 301 | 6,836,000 | 1,505 |
| 2003-07-31 | 301 | 303 | 299 | 303 | 6,835,000 | 1,515 |
| 2003-07-30 | 299 | 301 | 297 | 300 | 5,161,000 | 1,500 |
| 2003-07-29 | 297 | 298 | 295 | 296 | 4,032,000 | 1,480 |
| 2003-07-28 | 299 | 299 | 297 | 297 | 2,216,000 | 1,485 |
| 2003-07-25 | 298 | 300 | 297 | 298 | 2,967,000 | 1,490 |
| 2003-07-24 | 300 | 301 | 298 | 298 | 2,802,000 | 1,490 |
| 2003-07-23 | 301 | 302 | 300 | 301 | 3,629,000 | 1,505 |
| 2003-07-22 | 301 | 301 | 298 | 301 | 2,946,000 | 1,505 |
| 2003-07-18 | 295 | 300 | 294 | 298 | 7,861,000 | 1,490 |
| 2003-07-17 | 291 | 294 | 290 | 292 | 8,545,000 | 1,460 |
| 2003-07-16 | 293 | 296 | 291 | 294 | 5,261,000 | 1,470 |
| 2003-07-15 | 298 | 299 | 293 | 296 | 7,020,000 | 1,480 |
| 2003-07-14 | 300 | 301 | 298 | 298 | 4,715,000 | 1,490 |
| 2003-07-11 | 301 | 305 | 300 | 302 | 6,645,000 | 1,510 |
| 2003-07-10 | 300 | 302 | 298 | 300 | 7,112,000 | 1,500 |
| 2003-07-09 | 296 | 299 | 295 | 298 | 6,487,000 | 1,490 |
| 2003-07-08 | 296 | 298 | 292 | 296 | 9,097,000 | 1,480 |
| 2003-07-07 | 303 | 303 | 297 | 299 | 5,845,000 | 1,495 |
| 2003-07-04 | 300 | 304 | 300 | 303 | 7,692,000 | 1,515 |
| 2003-07-03 | 300 | 302 | 298 | 302 | 7,378,000 | 1,510 |
| 2003-07-02 | 305 | 305 | 298 | 300 | 8,636,000 | 1,500 |
| 2003-07-01 | 302 | 305 | 301 | 303 | 5,145,000 | 1,515 |
| 2003-06-30 | 302 | 302 | 294 | 297 | 11,362,000 | 1,485 |
| 2003-06-27 | 308 | 310 | 301 | 303 | 9,154,000 | 1,515 |
| 2003-06-26 | 312 | 313 | 309 | 310 | 3,812,000 | 1,550 |
| 2003-06-25 | 316 | 316 | 310 | 310 | 2,974,000 | 1,550 |
| 2003-06-24 | 313 | 316 | 312 | 313 | 3,430,000 | 1,565 |
| 2003-06-23 | 315 | 319 | 312 | 312 | 5,274,000 | 1,560 |
| 2003-06-20 | 312 | 316 | 311 | 313 | 3,417,000 | 1,565 |
| 2003-06-19 | 317 | 318 | 312 | 313 | 3,488,000 | 1,565 |
| 2003-06-18 | 323 | 324 | 317 | 319 | 5,123,000 | 1,595 |
| 2003-06-17 | 320 | 323 | 317 | 323 | 5,961,000 | 1,615 |
| 2003-06-16 | 320 | 322 | 317 | 321 | 5,374,000 | 1,605 |
| 2003-06-13 | 320 | 323 | 317 | 320 | 8,643,000 | 1,600 |
| 2003-06-12 | 324 | 324 | 317 | 319 | 4,500,000 | 1,595 |
| 2003-06-11 | 319 | 325 | 319 | 321 | 5,461,000 | 1,605 |
| 2003-06-10 | 313 | 318 | 312 | 317 | 6,028,000 | 1,585 |
| 2003-06-09 | 314 | 316 | 307 | 309 | 11,482,000 | 1,545 |
| 2003-06-06 | 316 | 319 | 313 | 313 | 5,314,000 | 1,565 |
| 2003-06-05 | 320 | 321 | 312 | 316 | 6,573,000 | 1,580 |
| 2003-06-04 | 326 | 326 | 319 | 320 | 2,742,000 | 1,600 |
| 2003-06-03 | 320 | 326 | 320 | 325 | 3,641,000 | 1,625 |
| 2003-06-02 | 326 | 327 | 320 | 320 | 4,600,000 | 1,600 |
| 2003-05-30 | 334 | 336 | 329 | 329 | 3,250,000 | 1,645 |
| 2003-05-29 | 335 | 338 | 332 | 333 | 3,874,000 | 1,665 |
| 2003-05-28 | 342 | 343 | 337 | 339 | 2,366,000 | 1,695 |
| 2003-05-27 | 341 | 341 | 337 | 337 | 1,682,000 | 1,685 |
| 2003-05-26 | 343 | 344 | 340 | 344 | 2,361,000 | 1,720 |
| 2003-05-23 | 344 | 346 | 342 | 344 | 3,364,000 | 1,720 |
| 2003-05-22 | 341 | 345 | 341 | 343 | 3,000,000 | 1,715 |
| 2003-05-21 | 343 | 344 | 339 | 340 | 2,643,000 | 1,700 |
| 2003-05-20 | 340 | 343 | 338 | 341 | 3,900,000 | 1,705 |
| 2003-05-19 | 339 | 340 | 333 | 340 | 4,222,000 | 1,700 |
| 2003-05-16 | 339 | 342 | 337 | 337 | 4,517,000 | 1,685 |
| 2003-05-15 | 337 | 339 | 335 | 338 | 3,999,000 | 1,690 |
| 2003-05-14 | 334 | 339 | 334 | 339 | 3,925,000 | 1,695 |
| 2003-05-13 | 336 | 337 | 330 | 334 | 5,057,000 | 1,670 |
| 2003-05-12 | 340 | 340 | 336 | 336 | 2,885,000 | 1,680 |
| 2003-05-09 | 339 | 340 | 336 | 340 | 4,649,000 | 1,700 |
| 2003-05-08 | 335 | 338 | 333 | 337 | 9,218,000 | 1,685 |
| 2003-05-07 | 335 | 336 | 331 | 334 | 5,770,000 | 1,670 |
| 2003-05-06 | 331 | 337 | 330 | 333 | 4,197,000 | 1,665 |
| 2003-05-02 | 331 | 335 | 331 | 333 | 4,922,000 | 1,665 |
| 2003-05-01 | 337 | 338 | 331 | 333 | 6,634,000 | 1,665 |
| 2003-04-30 | 346 | 346 | 340 | 345 | 6,424,000 | 1,725 |
| 2003-04-28 | 343 | 349 | 343 | 346 | 6,272,000 | 1,730 |
| 2003-04-25 | 334 | 344 | 332 | 342 | 7,492,000 | 1,710 |
| 2003-04-24 | 333 | 335 | 332 | 334 | 6,695,000 | 1,670 |
| 2003-04-23 | 326 | 333 | 324 | 331 | 6,383,000 | 1,655 |
| 2003-04-22 | 324 | 327 | 321 | 325 | 4,793,000 | 1,625 |
| 2003-04-21 | 324 | 326 | 321 | 324 | 4,178,000 | 1,620 |
| 2003-04-18 | 323 | 326 | 320 | 322 | 4,448,000 | 1,610 |
| 2003-04-17 | 320 | 329 | 319 | 328 | 5,188,000 | 1,640 |
| 2003-04-16 | 324 | 327 | 313 | 325 | 9,194,000 | 1,625 |
| 2003-04-15 | 329 | 330 | 326 | 327 | 7,528,000 | 1,635 |
| 2003-04-14 | 321 | 329 | 321 | 329 | 10,389,000 | 1,645 |
| 2003-04-11 | 323 | 325 | 321 | 321 | 8,396,000 | 1,605 |
| 2003-04-10 | 321 | 322 | 319 | 322 | 5,817,000 | 1,610 |
| 2003-04-09 | 316 | 321 | 316 | 321 | 8,331,000 | 1,605 |
| 2003-04-08 | 315 | 323 | 315 | 321 | 6,205,000 | 1,605 |
| 2003-04-07 | 319 | 319 | 311 | 315 | 3,599,000 | 1,575 |
| 2003-04-04 | 318 | 320 | 316 | 317 | 4,676,000 | 1,585 |
| 2003-04-03 | 318 | 319 | 317 | 318 | 4,443,000 | 1,590 |
| 2003-04-02 | 313 | 317 | 312 | 317 | 5,728,000 | 1,585 |
| 2003-04-01 | 313 | 313 | 310 | 311 | 2,457,000 | 1,555 |
| 2003-03-31 | 315 | 316 | 309 | 313 | 4,870,000 | 1,565 |
| 2003-03-28 | 310 | 315 | 309 | 315 | 4,981,000 | 1,575 |
| 2003-03-27 | 308 | 310 | 303 | 308 | 6,213,000 | 1,540 |
| 2003-03-26 | 308 | 312 | 305 | 310 | 5,952,000 | 1,550 |
| 2003-03-25 | 315 | 319 | 314 | 316 | 8,748,000 | 1,580 |
| 2003-03-24 | 315 | 316 | 313 | 314 | 4,663,000 | 1,570 |
| 2003-03-20 | 313 | 315 | 313 | 313 | 4,940,000 | 1,565 |
| 2003-03-19 | 308 | 313 | 306 | 313 | 3,867,000 | 1,565 |
| 2003-03-18 | 311 | 311 | 304 | 307 | 5,731,000 | 1,535 |
| 2003-03-17 | 310 | 314 | 309 | 309 | 6,659,000 | 1,545 |
| 2003-03-14 | 313 | 313 | 308 | 309 | 8,650,000 | 1,545 |
| 2003-03-13 | 310 | 313 | 309 | 310 | 5,342,000 | 1,550 |
| 2003-03-12 | 306 | 310 | 306 | 308 | 6,553,000 | 1,540 |
| 2003-03-11 | 306 | 308 | 305 | 306 | 4,001,000 | 1,530 |
| 2003-03-10 | 305 | 308 | 305 | 306 | 2,664,000 | 1,530 |
| 2003-03-07 | 305 | 309 | 304 | 306 | 4,802,000 | 1,530 |
| 2003-03-06 | 305 | 308 | 305 | 306 | 4,874,000 | 1,530 |
| 2003-03-05 | 308 | 308 | 305 | 305 | 4,729,000 | 1,525 |
| 2003-03-04 | 308 | 310 | 306 | 308 | 5,509,000 | 1,540 |
| 2003-03-03 | 304 | 310 | 304 | 308 | 9,008,000 | 1,540 |
| 2003-02-28 | 300 | 303 | 300 | 301 | 7,466,000 | 1,505 |
| 2003-02-27 | 293 | 301 | 292 | 298 | 8,375,000 | 1,490 |
| 2003-02-26 | 291 | 292 | 290 | 290 | 1,754,000 | 1,450 |
| 2003-02-25 | 294 | 295 | 291 | 291 | 2,576,000 | 1,455 |
| 2003-02-24 | 292 | 296 | 291 | 294 | 2,484,000 | 1,470 |
| 2003-02-21 | 296 | 296 | 292 | 293 | 3,435,000 | 1,465 |
| 2003-02-20 | 295 | 296 | 293 | 295 | 4,436,000 | 1,475 |
| 2003-02-19 | 294 | 298 | 293 | 293 | 8,174,000 | 1,465 |
| 2003-02-18 | 292 | 294 | 292 | 293 | 4,206,000 | 1,465 |
| 2003-02-17 | 291 | 294 | 290 | 291 | 3,662,000 | 1,455 |
| 2003-02-14 | 292 | 293 | 291 | 291 | 5,365,000 | 1,455 |
| 2003-02-13 | 291 | 291 | 290 | 291 | 3,600,000 | 1,455 |
| 2003-02-12 | 291 | 291 | 289 | 291 | 7,116,000 | 1,455 |
| 2003-02-10 | 290 | 291 | 288 | 288 | 3,706,000 | 1,440 |
| 2003-02-07 | 287 | 291 | 286 | 290 | 5,888,000 | 1,450 |
| 2003-02-06 | 290 | 290 | 286 | 286 | 2,286,000 | 1,430 |
| 2003-02-05 | 286 | 289 | 285 | 288 | 5,179,000 | 1,440 |
| 2003-02-04 | 286 | 288 | 284 | 286 | 2,675,000 | 1,430 |
| 2003-02-03 | 281 | 286 | 280 | 286 | 4,328,000 | 1,430 |
| 2003-01-31 | 287 | 288 | 283 | 284 | 2,403,000 | 1,420 |
| 2003-01-30 | 287 | 289 | 286 | 287 | 1,799,000 | 1,435 |
| 2003-01-29 | 290 | 290 | 287 | 287 | 2,241,000 | 1,435 |
| 2003-01-28 | 288 | 291 | 288 | 290 | 4,047,000 | 1,450 |
| 2003-01-27 | 288 | 289 | 286 | 288 | 2,556,000 | 1,440 |
| 2003-01-24 | 288 | 289 | 285 | 287 | 4,575,000 | 1,435 |
| 2003-01-23 | 282 | 288 | 279 | 288 | 7,193,000 | 1,440 |
| 2003-01-22 | 288 | 289 | 280 | 281 | 6,052,000 | 1,405 |
| 2003-01-21 | 285 | 289 | 285 | 287 | 4,835,000 | 1,435 |
| 2003-01-20 | 286 | 288 | 283 | 285 | 3,068,000 | 1,425 |
| 2003-01-17 | 287 | 288 | 286 | 286 | 3,176,000 | 1,430 |
| 2003-01-16 | 293 | 293 | 284 | 286 | 3,973,000 | 1,430 |
| 2003-01-15 | 292 | 293 | 291 | 293 | 2,462,000 | 1,465 |
| 2003-01-14 | 292 | 295 | 289 | 291 | 4,748,000 | 1,455 |
| 2003-01-10 | 295 | 296 | 291 | 291 | 3,687,000 | 1,455 |
| 2003-01-09 | 290 | 295 | 290 | 295 | 3,690,000 | 1,475 |
| 2003-01-08 | 292 | 292 | 287 | 290 | 3,420,000 | 1,450 |
| 2003-01-07 | 295 | 296 | 290 | 292 | 5,046,000 | 1,460 |
| 2003-01-06 | 294 | 296 | 293 | 295 | 4,022,000 | 1,475 |
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