1. HOME >
  2. 株価時系列 >
  3. 9532 >
  4. 2004年

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
2004-12-303183203173202,262,0001,600
2004-12-293193193153172,453,0001,585
2004-12-283183183173181,366,0001,590
2004-12-273193193163172,001,0001,585
2004-12-243193203183203,354,0001,600
2004-12-223173203173196,570,0001,595
2004-12-213143173143167,279,0001,580
2004-12-203133143123123,660,0001,560
2004-12-173123143113141,982,0001,570
2004-12-163113123103112,404,0001,555
2004-12-153123143113124,885,0001,560
2004-12-143123143123143,841,0001,570
2004-12-133083113083115,840,0001,555
2004-12-1030630830330712,859,0001,535
2004-12-093093093073082,820,0001,540
2004-12-083093103083093,123,0001,545
2004-12-073103113093102,146,0001,550
2004-12-063133133103115,799,0001,555
2004-12-033143153133153,625,0001,575
2004-12-023133153123154,667,0001,575
2004-12-013133143103114,000,0001,555
2004-11-303143143133143,530,0001,570
2004-11-293123133113122,313,0001,560
2004-11-263133143123133,440,0001,565
2004-11-253123143113134,137,0001,565
2004-11-243103123093124,468,0001,560
2004-11-223093103083103,556,0001,550
2004-11-193093103093091,684,0001,545
2004-11-183103113093092,438,0001,545
2004-11-173093103083103,989,0001,550
2004-11-163093103093093,040,0001,545
2004-11-153083103083102,617,0001,550
2004-11-123083103083083,758,0001,540
2004-11-113103113083083,248,0001,540
2004-11-103103103093092,026,0001,545
2004-11-093113123083102,097,0001,550
2004-11-083103123093125,793,0001,560
2004-11-053093103083094,218,0001,545
2004-11-043113123083083,453,0001,540
2004-11-023083103073104,009,0001,550
2004-11-013073083063083,826,0001,540
2004-10-293053073043073,013,0001,535
2004-10-283063063043042,461,0001,520
2004-10-273073073053062,557,0001,530
2004-10-263053093043085,165,0001,540
2004-10-253073073053051,860,0001,525
2004-10-223063073063062,176,0001,530
2004-10-213073083063074,643,0001,535
2004-10-203063073053073,305,0001,535
2004-10-193053073053073,534,0001,535
2004-10-183033063033064,769,0001,530
2004-10-153033033013033,780,0001,515
2004-10-143013033013022,189,0001,510
2004-10-133043043013033,030,0001,515
2004-10-123053053033043,682,0001,520
2004-10-083043063033066,062,0001,530
2004-10-073043053033032,172,0001,515
2004-10-063063063033044,136,0001,520
2004-10-053033063033067,375,0001,530
2004-10-043003032993026,391,0001,510
2004-10-012983002982984,374,0001,490
2004-09-302983012983004,236,0001,500
2004-09-293013022982983,140,0001,490
2004-09-283023023013022,746,0001,510
2004-09-273033033003003,800,0001,500
2004-09-243063063043065,007,0001,530
2004-09-223063063043063,604,0001,530
2004-09-213063063053062,310,0001,530
2004-09-173053063043044,004,0001,520
2004-09-163033063033044,582,0001,520
2004-09-153043053033034,292,0001,515
2004-09-143043053023033,909,0001,515
2004-09-133033063033033,778,0001,515
2004-09-103043053013039,849,0001,515
2004-09-093053053033032,913,0001,515
2004-09-083043073033045,055,0001,520
2004-09-073053063033033,426,0001,515
2004-09-063033053023052,112,0001,525
2004-09-033043053023022,292,0001,510
2004-09-023043043033041,711,0001,520
2004-09-013033043023041,904,0001,520
2004-08-313013033003033,973,0001,515
2004-08-303013013003012,086,0001,505
2004-08-273023023003024,331,0001,510
2004-08-263053053013025,014,0001,510
2004-08-253033063033044,349,0001,520
2004-08-243023043023022,532,0001,510
2004-08-233043043023021,529,0001,510
2004-08-203023043013042,996,0001,520
2004-08-193033043023042,049,0001,520
2004-08-183043053023032,322,0001,515
2004-08-173043053043045,270,0001,520
2004-08-163023063013045,620,0001,520
2004-08-133033033023022,454,0001,510
2004-08-123013033013032,789,0001,515
2004-08-113033033023023,192,0001,510
2004-08-103023033013022,670,0001,510
2004-08-093003033003032,484,0001,515
2004-08-063043043023021,966,0001,510
2004-08-053033053033032,884,0001,515
2004-08-043033053023036,579,0001,515
2004-08-033013033003034,653,0001,515
2004-08-022993012983018,031,0001,505
2004-07-302942992942979,278,0001,485
2004-07-292912962912959,312,0001,475
2004-07-282942942912927,268,0001,460
2004-07-272952952932932,423,0001,465
2004-07-262952962942952,679,0001,475
2004-07-232962972952953,020,0001,475
2004-07-222972982952973,333,0001,485
2004-07-212993012972993,907,0001,495
2004-07-202962992952992,872,0001,495
2004-07-162962972952963,698,0001,480
2004-07-152972972952964,219,0001,480
2004-07-142962972952954,489,0001,475
2004-07-132982982952965,263,0001,480
2004-07-122972982962984,141,0001,490
2004-07-092952972952964,743,0001,480
2004-07-082972982932957,632,0001,475
2004-07-073003002972983,766,0001,490
2004-07-063003033003004,157,0001,500
2004-07-053013022992993,189,0001,495
2004-07-023043053013012,376,0001,505
2004-07-013043073033054,072,0001,525
2004-06-303033033003033,190,0001,515
2004-06-293033043013024,703,0001,510
2004-06-283043043023041,986,0001,520
2004-06-253043053023042,637,0001,520
2004-06-243053063033053,874,0001,525
2004-06-233033053023034,256,0001,515
2004-06-223013022993024,727,0001,510
2004-06-213003042993016,051,0001,505
2004-06-182992992972983,392,0001,490
2004-06-172993002972993,968,0001,495
2004-06-162972992972973,574,0001,485
2004-06-152972972952962,775,0001,480
2004-06-142962972952973,005,0001,485
2004-06-112972992962979,768,0001,485
2004-06-102962992962982,753,0001,490
2004-06-092982992962982,223,0001,490
2004-06-082982982962983,481,0001,490
2004-06-072962982962972,400,0001,485
2004-06-042952962942952,713,0001,475
2004-06-032952962942945,578,0001,470
2004-06-022982982952963,866,0001,480
2004-06-012972992962984,253,0001,490
2004-05-312962982962973,193,0001,485
2004-05-282982992962965,380,0001,480
2004-05-272962992952973,258,0001,485
2004-05-262972982952955,181,0001,475
2004-05-253013012952973,611,0001,485
2004-05-243003022983003,817,0001,500
2004-05-212993002972993,184,0001,495
2004-05-202992992962985,768,0001,490
2004-05-192952992932985,872,0001,490
2004-05-182972982932954,668,0001,475
2004-05-173003002962962,766,0001,480
2004-05-143003012983015,945,0001,505
2004-05-133023043013013,447,0001,505
2004-05-123063062993025,137,0001,510
2004-05-112963062963066,371,0001,530
2004-05-103043042962964,833,0001,480
2004-05-073063063033033,234,0001,515
2004-05-063073073043052,799,0001,525
2004-04-303073073033064,871,0001,530
2004-04-283073083063063,036,0001,530
2004-04-273093093063073,390,0001,535
2004-04-263093113083094,595,0001,545
2004-04-233073093073092,566,0001,545
2004-04-223063093063072,982,0001,535
2004-04-213103103063062,972,0001,530
2004-04-203083103073095,757,0001,545
2004-04-193083093063085,050,0001,540
2004-04-163083083053066,262,0001,530
2004-04-153033093033068,802,0001,530
2004-04-143053053033043,889,0001,520
2004-04-133063073053053,709,0001,525
2004-04-123073073053063,007,0001,530
2004-04-093073073053063,609,0001,530
2004-04-083073083063074,294,0001,535
2004-04-073083093063087,990,0001,540
2004-04-063083093073084,267,0001,540
2004-04-053093093073073,315,0001,535
2004-04-023083103073074,585,0001,535
2004-04-013103113083095,728,0001,545
2004-03-313113123083116,884,0001,555
2004-03-303073093063092,420,0001,545
2004-03-293083093063073,473,0001,535
2004-03-263083103073094,314,0001,545
2004-03-253113123093115,619,0001,555
2004-03-243113123093104,739,0001,550
2004-03-233123153103115,570,0001,555
2004-03-223143153133133,365,0001,565
2004-03-193133143113142,898,0001,570
2004-03-183123153123135,380,0001,565
2004-03-173093113083114,755,0001,555
2004-03-163093103083082,965,0001,540
2004-03-153103113083094,310,0001,545
2004-03-123093113093109,039,0001,550
2004-03-113133143123126,759,0001,560
2004-03-103123153113127,563,0001,560
2004-03-093123133093106,491,0001,550
2004-03-083143163123125,215,0001,560
2004-03-053123153113134,196,0001,565
2004-03-043083133083106,964,0001,550
2004-03-033153153083108,596,0001,550
2004-03-023163173133154,384,0001,575
2004-03-013163183133166,330,0001,580
2004-02-273123153113156,034,0001,575
2004-02-263113143113135,360,0001,565
2004-02-253083113073104,267,0001,550
2004-02-243093103063083,564,0001,540
2004-02-233103113083094,269,0001,545
2004-02-203103113083093,849,0001,545
2004-02-193123123083083,127,0001,540
2004-02-183103133093113,356,0001,555
2004-02-173093113063103,791,0001,550
2004-02-163073103073102,942,0001,550
2004-02-133113123083083,573,0001,540
2004-02-123083133073128,381,0001,560
2004-02-103043093033054,088,0001,525
2004-02-093073093033032,355,0001,515
2004-02-063053093043084,269,0001,540
2004-02-053073083033056,772,0001,525
2004-02-043123123093102,697,0001,550
2004-02-033123123103114,122,0001,555
2004-02-023143153123122,598,0001,560
2004-01-303153153123145,582,0001,570
2004-01-293133143123144,497,0001,570
2004-01-283133153113147,636,0001,570
2004-01-273093133083117,829,0001,555
2004-01-263083103063074,988,0001,535
2004-01-233063103063086,010,0001,540
2004-01-223063083043078,790,0001,535
2004-01-2130030729930313,290,0001,515
2004-01-202993012982985,145,0001,490
2004-01-192963002952985,260,0001,490
2004-01-162952972932963,993,0001,480
2004-01-152942972932934,974,0001,465
2004-01-142972972932948,669,0001,470
2004-01-132983002963005,851,0001,500
2004-01-093003012973008,453,0001,500
2004-01-082973002963009,073,0001,500
2004-01-072942972942965,629,0001,480
2004-01-062942962932936,789,0001,465
2004-01-052922942912923,771,0001,460

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