9532 大阪ガス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 318 | 320 | 317 | 320 | 2,262,000 | 1,600 |
| 2004-12-29 | 319 | 319 | 315 | 317 | 2,453,000 | 1,585 |
| 2004-12-28 | 318 | 318 | 317 | 318 | 1,366,000 | 1,590 |
| 2004-12-27 | 319 | 319 | 316 | 317 | 2,001,000 | 1,585 |
| 2004-12-24 | 319 | 320 | 318 | 320 | 3,354,000 | 1,600 |
| 2004-12-22 | 317 | 320 | 317 | 319 | 6,570,000 | 1,595 |
| 2004-12-21 | 314 | 317 | 314 | 316 | 7,279,000 | 1,580 |
| 2004-12-20 | 313 | 314 | 312 | 312 | 3,660,000 | 1,560 |
| 2004-12-17 | 312 | 314 | 311 | 314 | 1,982,000 | 1,570 |
| 2004-12-16 | 311 | 312 | 310 | 311 | 2,404,000 | 1,555 |
| 2004-12-15 | 312 | 314 | 311 | 312 | 4,885,000 | 1,560 |
| 2004-12-14 | 312 | 314 | 312 | 314 | 3,841,000 | 1,570 |
| 2004-12-13 | 308 | 311 | 308 | 311 | 5,840,000 | 1,555 |
| 2004-12-10 | 306 | 308 | 303 | 307 | 12,859,000 | 1,535 |
| 2004-12-09 | 309 | 309 | 307 | 308 | 2,820,000 | 1,540 |
| 2004-12-08 | 309 | 310 | 308 | 309 | 3,123,000 | 1,545 |
| 2004-12-07 | 310 | 311 | 309 | 310 | 2,146,000 | 1,550 |
| 2004-12-06 | 313 | 313 | 310 | 311 | 5,799,000 | 1,555 |
| 2004-12-03 | 314 | 315 | 313 | 315 | 3,625,000 | 1,575 |
| 2004-12-02 | 313 | 315 | 312 | 315 | 4,667,000 | 1,575 |
| 2004-12-01 | 313 | 314 | 310 | 311 | 4,000,000 | 1,555 |
| 2004-11-30 | 314 | 314 | 313 | 314 | 3,530,000 | 1,570 |
| 2004-11-29 | 312 | 313 | 311 | 312 | 2,313,000 | 1,560 |
| 2004-11-26 | 313 | 314 | 312 | 313 | 3,440,000 | 1,565 |
| 2004-11-25 | 312 | 314 | 311 | 313 | 4,137,000 | 1,565 |
| 2004-11-24 | 310 | 312 | 309 | 312 | 4,468,000 | 1,560 |
| 2004-11-22 | 309 | 310 | 308 | 310 | 3,556,000 | 1,550 |
| 2004-11-19 | 309 | 310 | 309 | 309 | 1,684,000 | 1,545 |
| 2004-11-18 | 310 | 311 | 309 | 309 | 2,438,000 | 1,545 |
| 2004-11-17 | 309 | 310 | 308 | 310 | 3,989,000 | 1,550 |
| 2004-11-16 | 309 | 310 | 309 | 309 | 3,040,000 | 1,545 |
| 2004-11-15 | 308 | 310 | 308 | 310 | 2,617,000 | 1,550 |
| 2004-11-12 | 308 | 310 | 308 | 308 | 3,758,000 | 1,540 |
| 2004-11-11 | 310 | 311 | 308 | 308 | 3,248,000 | 1,540 |
| 2004-11-10 | 310 | 310 | 309 | 309 | 2,026,000 | 1,545 |
| 2004-11-09 | 311 | 312 | 308 | 310 | 2,097,000 | 1,550 |
| 2004-11-08 | 310 | 312 | 309 | 312 | 5,793,000 | 1,560 |
| 2004-11-05 | 309 | 310 | 308 | 309 | 4,218,000 | 1,545 |
| 2004-11-04 | 311 | 312 | 308 | 308 | 3,453,000 | 1,540 |
| 2004-11-02 | 308 | 310 | 307 | 310 | 4,009,000 | 1,550 |
| 2004-11-01 | 307 | 308 | 306 | 308 | 3,826,000 | 1,540 |
| 2004-10-29 | 305 | 307 | 304 | 307 | 3,013,000 | 1,535 |
| 2004-10-28 | 306 | 306 | 304 | 304 | 2,461,000 | 1,520 |
| 2004-10-27 | 307 | 307 | 305 | 306 | 2,557,000 | 1,530 |
| 2004-10-26 | 305 | 309 | 304 | 308 | 5,165,000 | 1,540 |
| 2004-10-25 | 307 | 307 | 305 | 305 | 1,860,000 | 1,525 |
| 2004-10-22 | 306 | 307 | 306 | 306 | 2,176,000 | 1,530 |
| 2004-10-21 | 307 | 308 | 306 | 307 | 4,643,000 | 1,535 |
| 2004-10-20 | 306 | 307 | 305 | 307 | 3,305,000 | 1,535 |
| 2004-10-19 | 305 | 307 | 305 | 307 | 3,534,000 | 1,535 |
| 2004-10-18 | 303 | 306 | 303 | 306 | 4,769,000 | 1,530 |
| 2004-10-15 | 303 | 303 | 301 | 303 | 3,780,000 | 1,515 |
| 2004-10-14 | 301 | 303 | 301 | 302 | 2,189,000 | 1,510 |
| 2004-10-13 | 304 | 304 | 301 | 303 | 3,030,000 | 1,515 |
| 2004-10-12 | 305 | 305 | 303 | 304 | 3,682,000 | 1,520 |
| 2004-10-08 | 304 | 306 | 303 | 306 | 6,062,000 | 1,530 |
| 2004-10-07 | 304 | 305 | 303 | 303 | 2,172,000 | 1,515 |
| 2004-10-06 | 306 | 306 | 303 | 304 | 4,136,000 | 1,520 |
| 2004-10-05 | 303 | 306 | 303 | 306 | 7,375,000 | 1,530 |
| 2004-10-04 | 300 | 303 | 299 | 302 | 6,391,000 | 1,510 |
| 2004-10-01 | 298 | 300 | 298 | 298 | 4,374,000 | 1,490 |
| 2004-09-30 | 298 | 301 | 298 | 300 | 4,236,000 | 1,500 |
| 2004-09-29 | 301 | 302 | 298 | 298 | 3,140,000 | 1,490 |
| 2004-09-28 | 302 | 302 | 301 | 302 | 2,746,000 | 1,510 |
| 2004-09-27 | 303 | 303 | 300 | 300 | 3,800,000 | 1,500 |
| 2004-09-24 | 306 | 306 | 304 | 306 | 5,007,000 | 1,530 |
| 2004-09-22 | 306 | 306 | 304 | 306 | 3,604,000 | 1,530 |
| 2004-09-21 | 306 | 306 | 305 | 306 | 2,310,000 | 1,530 |
| 2004-09-17 | 305 | 306 | 304 | 304 | 4,004,000 | 1,520 |
| 2004-09-16 | 303 | 306 | 303 | 304 | 4,582,000 | 1,520 |
| 2004-09-15 | 304 | 305 | 303 | 303 | 4,292,000 | 1,515 |
| 2004-09-14 | 304 | 305 | 302 | 303 | 3,909,000 | 1,515 |
| 2004-09-13 | 303 | 306 | 303 | 303 | 3,778,000 | 1,515 |
| 2004-09-10 | 304 | 305 | 301 | 303 | 9,849,000 | 1,515 |
| 2004-09-09 | 305 | 305 | 303 | 303 | 2,913,000 | 1,515 |
| 2004-09-08 | 304 | 307 | 303 | 304 | 5,055,000 | 1,520 |
| 2004-09-07 | 305 | 306 | 303 | 303 | 3,426,000 | 1,515 |
| 2004-09-06 | 303 | 305 | 302 | 305 | 2,112,000 | 1,525 |
| 2004-09-03 | 304 | 305 | 302 | 302 | 2,292,000 | 1,510 |
| 2004-09-02 | 304 | 304 | 303 | 304 | 1,711,000 | 1,520 |
| 2004-09-01 | 303 | 304 | 302 | 304 | 1,904,000 | 1,520 |
| 2004-08-31 | 301 | 303 | 300 | 303 | 3,973,000 | 1,515 |
| 2004-08-30 | 301 | 301 | 300 | 301 | 2,086,000 | 1,505 |
| 2004-08-27 | 302 | 302 | 300 | 302 | 4,331,000 | 1,510 |
| 2004-08-26 | 305 | 305 | 301 | 302 | 5,014,000 | 1,510 |
| 2004-08-25 | 303 | 306 | 303 | 304 | 4,349,000 | 1,520 |
| 2004-08-24 | 302 | 304 | 302 | 302 | 2,532,000 | 1,510 |
| 2004-08-23 | 304 | 304 | 302 | 302 | 1,529,000 | 1,510 |
| 2004-08-20 | 302 | 304 | 301 | 304 | 2,996,000 | 1,520 |
| 2004-08-19 | 303 | 304 | 302 | 304 | 2,049,000 | 1,520 |
| 2004-08-18 | 304 | 305 | 302 | 303 | 2,322,000 | 1,515 |
| 2004-08-17 | 304 | 305 | 304 | 304 | 5,270,000 | 1,520 |
| 2004-08-16 | 302 | 306 | 301 | 304 | 5,620,000 | 1,520 |
| 2004-08-13 | 303 | 303 | 302 | 302 | 2,454,000 | 1,510 |
| 2004-08-12 | 301 | 303 | 301 | 303 | 2,789,000 | 1,515 |
| 2004-08-11 | 303 | 303 | 302 | 302 | 3,192,000 | 1,510 |
| 2004-08-10 | 302 | 303 | 301 | 302 | 2,670,000 | 1,510 |
| 2004-08-09 | 300 | 303 | 300 | 303 | 2,484,000 | 1,515 |
| 2004-08-06 | 304 | 304 | 302 | 302 | 1,966,000 | 1,510 |
| 2004-08-05 | 303 | 305 | 303 | 303 | 2,884,000 | 1,515 |
| 2004-08-04 | 303 | 305 | 302 | 303 | 6,579,000 | 1,515 |
| 2004-08-03 | 301 | 303 | 300 | 303 | 4,653,000 | 1,515 |
| 2004-08-02 | 299 | 301 | 298 | 301 | 8,031,000 | 1,505 |
| 2004-07-30 | 294 | 299 | 294 | 297 | 9,278,000 | 1,485 |
| 2004-07-29 | 291 | 296 | 291 | 295 | 9,312,000 | 1,475 |
| 2004-07-28 | 294 | 294 | 291 | 292 | 7,268,000 | 1,460 |
| 2004-07-27 | 295 | 295 | 293 | 293 | 2,423,000 | 1,465 |
| 2004-07-26 | 295 | 296 | 294 | 295 | 2,679,000 | 1,475 |
| 2004-07-23 | 296 | 297 | 295 | 295 | 3,020,000 | 1,475 |
| 2004-07-22 | 297 | 298 | 295 | 297 | 3,333,000 | 1,485 |
| 2004-07-21 | 299 | 301 | 297 | 299 | 3,907,000 | 1,495 |
| 2004-07-20 | 296 | 299 | 295 | 299 | 2,872,000 | 1,495 |
| 2004-07-16 | 296 | 297 | 295 | 296 | 3,698,000 | 1,480 |
| 2004-07-15 | 297 | 297 | 295 | 296 | 4,219,000 | 1,480 |
| 2004-07-14 | 296 | 297 | 295 | 295 | 4,489,000 | 1,475 |
| 2004-07-13 | 298 | 298 | 295 | 296 | 5,263,000 | 1,480 |
| 2004-07-12 | 297 | 298 | 296 | 298 | 4,141,000 | 1,490 |
| 2004-07-09 | 295 | 297 | 295 | 296 | 4,743,000 | 1,480 |
| 2004-07-08 | 297 | 298 | 293 | 295 | 7,632,000 | 1,475 |
| 2004-07-07 | 300 | 300 | 297 | 298 | 3,766,000 | 1,490 |
| 2004-07-06 | 300 | 303 | 300 | 300 | 4,157,000 | 1,500 |
| 2004-07-05 | 301 | 302 | 299 | 299 | 3,189,000 | 1,495 |
| 2004-07-02 | 304 | 305 | 301 | 301 | 2,376,000 | 1,505 |
| 2004-07-01 | 304 | 307 | 303 | 305 | 4,072,000 | 1,525 |
| 2004-06-30 | 303 | 303 | 300 | 303 | 3,190,000 | 1,515 |
| 2004-06-29 | 303 | 304 | 301 | 302 | 4,703,000 | 1,510 |
| 2004-06-28 | 304 | 304 | 302 | 304 | 1,986,000 | 1,520 |
| 2004-06-25 | 304 | 305 | 302 | 304 | 2,637,000 | 1,520 |
| 2004-06-24 | 305 | 306 | 303 | 305 | 3,874,000 | 1,525 |
| 2004-06-23 | 303 | 305 | 302 | 303 | 4,256,000 | 1,515 |
| 2004-06-22 | 301 | 302 | 299 | 302 | 4,727,000 | 1,510 |
| 2004-06-21 | 300 | 304 | 299 | 301 | 6,051,000 | 1,505 |
| 2004-06-18 | 299 | 299 | 297 | 298 | 3,392,000 | 1,490 |
| 2004-06-17 | 299 | 300 | 297 | 299 | 3,968,000 | 1,495 |
| 2004-06-16 | 297 | 299 | 297 | 297 | 3,574,000 | 1,485 |
| 2004-06-15 | 297 | 297 | 295 | 296 | 2,775,000 | 1,480 |
| 2004-06-14 | 296 | 297 | 295 | 297 | 3,005,000 | 1,485 |
| 2004-06-11 | 297 | 299 | 296 | 297 | 9,768,000 | 1,485 |
| 2004-06-10 | 296 | 299 | 296 | 298 | 2,753,000 | 1,490 |
| 2004-06-09 | 298 | 299 | 296 | 298 | 2,223,000 | 1,490 |
| 2004-06-08 | 298 | 298 | 296 | 298 | 3,481,000 | 1,490 |
| 2004-06-07 | 296 | 298 | 296 | 297 | 2,400,000 | 1,485 |
| 2004-06-04 | 295 | 296 | 294 | 295 | 2,713,000 | 1,475 |
| 2004-06-03 | 295 | 296 | 294 | 294 | 5,578,000 | 1,470 |
| 2004-06-02 | 298 | 298 | 295 | 296 | 3,866,000 | 1,480 |
| 2004-06-01 | 297 | 299 | 296 | 298 | 4,253,000 | 1,490 |
| 2004-05-31 | 296 | 298 | 296 | 297 | 3,193,000 | 1,485 |
| 2004-05-28 | 298 | 299 | 296 | 296 | 5,380,000 | 1,480 |
| 2004-05-27 | 296 | 299 | 295 | 297 | 3,258,000 | 1,485 |
| 2004-05-26 | 297 | 298 | 295 | 295 | 5,181,000 | 1,475 |
| 2004-05-25 | 301 | 301 | 295 | 297 | 3,611,000 | 1,485 |
| 2004-05-24 | 300 | 302 | 298 | 300 | 3,817,000 | 1,500 |
| 2004-05-21 | 299 | 300 | 297 | 299 | 3,184,000 | 1,495 |
| 2004-05-20 | 299 | 299 | 296 | 298 | 5,768,000 | 1,490 |
| 2004-05-19 | 295 | 299 | 293 | 298 | 5,872,000 | 1,490 |
| 2004-05-18 | 297 | 298 | 293 | 295 | 4,668,000 | 1,475 |
| 2004-05-17 | 300 | 300 | 296 | 296 | 2,766,000 | 1,480 |
| 2004-05-14 | 300 | 301 | 298 | 301 | 5,945,000 | 1,505 |
| 2004-05-13 | 302 | 304 | 301 | 301 | 3,447,000 | 1,505 |
| 2004-05-12 | 306 | 306 | 299 | 302 | 5,137,000 | 1,510 |
| 2004-05-11 | 296 | 306 | 296 | 306 | 6,371,000 | 1,530 |
| 2004-05-10 | 304 | 304 | 296 | 296 | 4,833,000 | 1,480 |
| 2004-05-07 | 306 | 306 | 303 | 303 | 3,234,000 | 1,515 |
| 2004-05-06 | 307 | 307 | 304 | 305 | 2,799,000 | 1,525 |
| 2004-04-30 | 307 | 307 | 303 | 306 | 4,871,000 | 1,530 |
| 2004-04-28 | 307 | 308 | 306 | 306 | 3,036,000 | 1,530 |
| 2004-04-27 | 309 | 309 | 306 | 307 | 3,390,000 | 1,535 |
| 2004-04-26 | 309 | 311 | 308 | 309 | 4,595,000 | 1,545 |
| 2004-04-23 | 307 | 309 | 307 | 309 | 2,566,000 | 1,545 |
| 2004-04-22 | 306 | 309 | 306 | 307 | 2,982,000 | 1,535 |
| 2004-04-21 | 310 | 310 | 306 | 306 | 2,972,000 | 1,530 |
| 2004-04-20 | 308 | 310 | 307 | 309 | 5,757,000 | 1,545 |
| 2004-04-19 | 308 | 309 | 306 | 308 | 5,050,000 | 1,540 |
| 2004-04-16 | 308 | 308 | 305 | 306 | 6,262,000 | 1,530 |
| 2004-04-15 | 303 | 309 | 303 | 306 | 8,802,000 | 1,530 |
| 2004-04-14 | 305 | 305 | 303 | 304 | 3,889,000 | 1,520 |
| 2004-04-13 | 306 | 307 | 305 | 305 | 3,709,000 | 1,525 |
| 2004-04-12 | 307 | 307 | 305 | 306 | 3,007,000 | 1,530 |
| 2004-04-09 | 307 | 307 | 305 | 306 | 3,609,000 | 1,530 |
| 2004-04-08 | 307 | 308 | 306 | 307 | 4,294,000 | 1,535 |
| 2004-04-07 | 308 | 309 | 306 | 308 | 7,990,000 | 1,540 |
| 2004-04-06 | 308 | 309 | 307 | 308 | 4,267,000 | 1,540 |
| 2004-04-05 | 309 | 309 | 307 | 307 | 3,315,000 | 1,535 |
| 2004-04-02 | 308 | 310 | 307 | 307 | 4,585,000 | 1,535 |
| 2004-04-01 | 310 | 311 | 308 | 309 | 5,728,000 | 1,545 |
| 2004-03-31 | 311 | 312 | 308 | 311 | 6,884,000 | 1,555 |
| 2004-03-30 | 307 | 309 | 306 | 309 | 2,420,000 | 1,545 |
| 2004-03-29 | 308 | 309 | 306 | 307 | 3,473,000 | 1,535 |
| 2004-03-26 | 308 | 310 | 307 | 309 | 4,314,000 | 1,545 |
| 2004-03-25 | 311 | 312 | 309 | 311 | 5,619,000 | 1,555 |
| 2004-03-24 | 311 | 312 | 309 | 310 | 4,739,000 | 1,550 |
| 2004-03-23 | 312 | 315 | 310 | 311 | 5,570,000 | 1,555 |
| 2004-03-22 | 314 | 315 | 313 | 313 | 3,365,000 | 1,565 |
| 2004-03-19 | 313 | 314 | 311 | 314 | 2,898,000 | 1,570 |
| 2004-03-18 | 312 | 315 | 312 | 313 | 5,380,000 | 1,565 |
| 2004-03-17 | 309 | 311 | 308 | 311 | 4,755,000 | 1,555 |
| 2004-03-16 | 309 | 310 | 308 | 308 | 2,965,000 | 1,540 |
| 2004-03-15 | 310 | 311 | 308 | 309 | 4,310,000 | 1,545 |
| 2004-03-12 | 309 | 311 | 309 | 310 | 9,039,000 | 1,550 |
| 2004-03-11 | 313 | 314 | 312 | 312 | 6,759,000 | 1,560 |
| 2004-03-10 | 312 | 315 | 311 | 312 | 7,563,000 | 1,560 |
| 2004-03-09 | 312 | 313 | 309 | 310 | 6,491,000 | 1,550 |
| 2004-03-08 | 314 | 316 | 312 | 312 | 5,215,000 | 1,560 |
| 2004-03-05 | 312 | 315 | 311 | 313 | 4,196,000 | 1,565 |
| 2004-03-04 | 308 | 313 | 308 | 310 | 6,964,000 | 1,550 |
| 2004-03-03 | 315 | 315 | 308 | 310 | 8,596,000 | 1,550 |
| 2004-03-02 | 316 | 317 | 313 | 315 | 4,384,000 | 1,575 |
| 2004-03-01 | 316 | 318 | 313 | 316 | 6,330,000 | 1,580 |
| 2004-02-27 | 312 | 315 | 311 | 315 | 6,034,000 | 1,575 |
| 2004-02-26 | 311 | 314 | 311 | 313 | 5,360,000 | 1,565 |
| 2004-02-25 | 308 | 311 | 307 | 310 | 4,267,000 | 1,550 |
| 2004-02-24 | 309 | 310 | 306 | 308 | 3,564,000 | 1,540 |
| 2004-02-23 | 310 | 311 | 308 | 309 | 4,269,000 | 1,545 |
| 2004-02-20 | 310 | 311 | 308 | 309 | 3,849,000 | 1,545 |
| 2004-02-19 | 312 | 312 | 308 | 308 | 3,127,000 | 1,540 |
| 2004-02-18 | 310 | 313 | 309 | 311 | 3,356,000 | 1,555 |
| 2004-02-17 | 309 | 311 | 306 | 310 | 3,791,000 | 1,550 |
| 2004-02-16 | 307 | 310 | 307 | 310 | 2,942,000 | 1,550 |
| 2004-02-13 | 311 | 312 | 308 | 308 | 3,573,000 | 1,540 |
| 2004-02-12 | 308 | 313 | 307 | 312 | 8,381,000 | 1,560 |
| 2004-02-10 | 304 | 309 | 303 | 305 | 4,088,000 | 1,525 |
| 2004-02-09 | 307 | 309 | 303 | 303 | 2,355,000 | 1,515 |
| 2004-02-06 | 305 | 309 | 304 | 308 | 4,269,000 | 1,540 |
| 2004-02-05 | 307 | 308 | 303 | 305 | 6,772,000 | 1,525 |
| 2004-02-04 | 312 | 312 | 309 | 310 | 2,697,000 | 1,550 |
| 2004-02-03 | 312 | 312 | 310 | 311 | 4,122,000 | 1,555 |
| 2004-02-02 | 314 | 315 | 312 | 312 | 2,598,000 | 1,560 |
| 2004-01-30 | 315 | 315 | 312 | 314 | 5,582,000 | 1,570 |
| 2004-01-29 | 313 | 314 | 312 | 314 | 4,497,000 | 1,570 |
| 2004-01-28 | 313 | 315 | 311 | 314 | 7,636,000 | 1,570 |
| 2004-01-27 | 309 | 313 | 308 | 311 | 7,829,000 | 1,555 |
| 2004-01-26 | 308 | 310 | 306 | 307 | 4,988,000 | 1,535 |
| 2004-01-23 | 306 | 310 | 306 | 308 | 6,010,000 | 1,540 |
| 2004-01-22 | 306 | 308 | 304 | 307 | 8,790,000 | 1,535 |
| 2004-01-21 | 300 | 307 | 299 | 303 | 13,290,000 | 1,515 |
| 2004-01-20 | 299 | 301 | 298 | 298 | 5,145,000 | 1,490 |
| 2004-01-19 | 296 | 300 | 295 | 298 | 5,260,000 | 1,490 |
| 2004-01-16 | 295 | 297 | 293 | 296 | 3,993,000 | 1,480 |
| 2004-01-15 | 294 | 297 | 293 | 293 | 4,974,000 | 1,465 |
| 2004-01-14 | 297 | 297 | 293 | 294 | 8,669,000 | 1,470 |
| 2004-01-13 | 298 | 300 | 296 | 300 | 5,851,000 | 1,500 |
| 2004-01-09 | 300 | 301 | 297 | 300 | 8,453,000 | 1,500 |
| 2004-01-08 | 297 | 300 | 296 | 300 | 9,073,000 | 1,500 |
| 2004-01-07 | 294 | 297 | 294 | 296 | 5,629,000 | 1,480 |
| 2004-01-06 | 294 | 296 | 293 | 293 | 6,789,000 | 1,465 |
| 2004-01-05 | 292 | 294 | 291 | 292 | 3,771,000 | 1,460 |
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