9532 大阪ガス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-304064084054072,691,0002,035
2005-12-294054134054086,688,0002,040
2005-12-284054064034063,186,0002,030
2005-12-274064064044042,337,0002,020
2005-12-264084104044055,307,0002,025
2005-12-224144174074107,618,0002,050
2005-12-214074154064147,316,0002,070
2005-12-204044094024083,628,0002,040
2005-12-194004033994025,385,0002,010
2005-12-163984013963978,047,0001,985
2005-12-154064094014026,341,0002,010
2005-12-1441141740440412,020,0002,020
2005-12-1340741240440916,431,0002,045
2005-12-124054074044077,878,0002,035
2005-12-0940140440140210,993,0002,010
2005-12-084074074014037,722,0002,015
2005-12-074054084024068,826,0002,030
2005-12-064024074024068,478,0002,030
2005-12-054004023974008,798,0002,000
2005-12-024004033964009,704,0002,000
2005-12-013944023944018,895,0002,005
2005-11-303983983933935,230,0001,965
2005-11-293953963943944,572,0001,970
2005-11-283963993943983,779,0001,990
2005-11-253953963923955,099,0001,975
2005-11-244004003953954,720,0001,975
2005-11-223983993963993,320,0001,995
2005-11-214014013963995,857,0001,995
2005-11-183994003973994,601,0001,995
2005-11-173923983903977,005,0001,985
2005-11-163913933893934,315,0001,965
2005-11-153953953893925,510,0001,960
2005-11-143973973933945,124,0001,970
2005-11-113933953923923,070,0001,960
2005-11-103933943873927,126,0001,960
2005-11-093933943913926,596,0001,960
2005-11-083903963903958,735,0001,975
2005-11-0739539638538721,442,0001,935
2005-11-0441141239940018,662,0002,000
2005-11-0243043040441216,892,0002,060
2005-11-014284404254328,811,0002,160
2005-10-314174304164258,269,0002,125
2005-10-284154184104136,849,0002,065
2005-10-274104134084138,868,0002,065
2005-10-264064094044094,645,0002,045
2005-10-254074094034055,098,0002,025
2005-10-244054063994034,878,0002,015
2005-10-214024073994075,317,0002,035
2005-10-204004044004022,656,0002,010
2005-10-194024023963994,859,0001,995
2005-10-183994063974006,456,0002,000
2005-10-174004013963964,029,0001,980
2005-10-143994003943995,143,0001,995
2005-10-133953973903943,887,0001,970
2005-10-123974023923956,634,0001,975
2005-10-113823943813945,454,0001,970
2005-10-073843873803805,664,0001,900
2005-10-063863893813834,508,0001,915
2005-10-053933943843867,647,0001,930
2005-10-043913963893915,621,0001,955
2005-10-033963973813896,751,0001,945
2005-09-304064083973977,574,0001,985
2005-09-2941041239740812,059,0002,040
2005-09-283923953863904,577,0001,950
2005-09-273913923833906,016,0001,950
2005-09-2637939237939210,318,0001,960
2005-09-2236437636337610,484,0001,880
2005-09-213653663613625,040,0001,810
2005-09-203593653583645,740,0001,820
2005-09-163593593563588,272,0001,790
2005-09-153563603553606,850,0001,800
2005-09-143583583563564,902,0001,780
2005-09-133603613573585,732,0001,790
2005-09-123593613583594,595,0001,795
2005-09-093563583563568,159,0001,780
2005-09-083573593553563,712,0001,780
2005-09-073563583553562,744,0001,780
2005-09-063573583553574,881,0001,785
2005-09-053573593543558,743,0001,775
2005-09-023563583563572,958,0001,785
2005-09-013553573543543,154,0001,770
2005-08-313543563523544,409,0001,770
2005-08-303563563543543,669,0001,770
2005-08-293583583553551,900,0001,775
2005-08-263583593573583,079,0001,790
2005-08-253573603563574,458,0001,785
2005-08-243543573533553,347,0001,775
2005-08-233533553533534,269,0001,765
2005-08-223533543523533,001,0001,765
2005-08-193533543523533,450,0001,765
2005-08-183563583513534,509,0001,765
2005-08-173533573533565,668,0001,780
2005-08-163533543513523,145,0001,760
2005-08-153533553503534,107,0001,765
2005-08-123573583523535,092,0001,765
2005-08-113623633593592,564,0001,795
2005-08-103563633563614,943,0001,805
2005-08-093513563503564,007,0001,780
2005-08-083483543473513,335,0001,755
2005-08-053523523473495,464,0001,745
2005-08-043573573533566,128,0001,780
2005-08-033613623553575,980,0001,785
2005-08-023623663603606,523,0001,800
2005-08-013553623543617,653,0001,805
2005-07-293543553533553,365,0001,775
2005-07-283503553483535,034,0001,765
2005-07-273493513493511,927,0001,755
2005-07-263503513483481,668,0001,740
2005-07-253483513483502,998,0001,750
2005-07-223483493453465,036,0001,730
2005-07-213513523493492,925,0001,745
2005-07-203513553503516,132,0001,755
2005-07-193523523493503,249,0001,750
2005-07-153553563513512,978,0001,755
2005-07-143543583543554,773,0001,775
2005-07-133513533503532,964,0001,765
2005-07-123523523503512,253,0001,755
2005-07-113523533513511,913,0001,755
2005-07-083513533503514,733,0001,755
2005-07-073493523483524,657,0001,760
2005-07-063513513493503,076,0001,750
2005-07-053503503483502,487,0001,750
2005-07-043503513473482,894,0001,740
2005-07-013493513483503,889,0001,750
2005-06-303473493453495,331,0001,745
2005-06-293473493473472,385,0001,735
2005-06-283443493443483,224,0001,740
2005-06-273443463433453,164,0001,725
2005-06-243443453433452,422,0001,725
2005-06-233443453443451,479,0001,725
2005-06-223433453423444,508,0001,720
2005-06-213413433403433,014,0001,715
2005-06-203403403383403,611,0001,700
2005-06-173413423403401,993,0001,700
2005-06-163433443403403,305,0001,700
2005-06-153413423403412,642,0001,705
2005-06-143413423393422,444,0001,710
2005-06-133423443403413,593,0001,705
2005-06-103403433393427,826,0001,710
2005-06-093423433373383,593,0001,690
2005-06-083383423383425,120,0001,710
2005-06-073353373353361,847,0001,680
2005-06-063383383333354,714,0001,675
2005-06-033393403373372,607,0001,685
2005-06-023383403363384,075,0001,690
2005-06-013353373343373,303,0001,685
2005-05-313363373343365,275,0001,680
2005-05-303373383353365,189,0001,680
2005-05-273363383353374,413,0001,685
2005-05-263333363333346,110,0001,670
2005-05-253323333303322,564,0001,660
2005-05-243333343303302,645,0001,650
2005-05-233343343323332,470,0001,665
2005-05-203313343313324,046,0001,660
2005-05-193303303283302,273,0001,650
2005-05-183283303273273,713,0001,635
2005-05-173303313283303,705,0001,650
2005-05-163293323293302,420,0001,650
2005-05-133313323293323,472,0001,660
2005-05-123333353323323,924,0001,660
2005-05-113333343313342,903,0001,670
2005-05-103323343313334,337,0001,665
2005-05-093323323273303,670,0001,650
2005-05-0632933332833210,024,0001,660
2005-05-023283303263274,040,0001,635
2005-04-283273303253305,175,0001,650
2005-04-273233273223274,589,0001,635
2005-04-263233253223242,737,0001,620
2005-04-253213243203223,750,0001,610
2005-04-223213223193192,969,0001,595
2005-04-213163183153163,442,0001,580
2005-04-203233233173206,064,0001,600
2005-04-193253253223246,454,0001,620
2005-04-183273273193206,353,0001,600
2005-04-153283303273289,259,0001,640
2005-04-143263283253283,673,0001,640
2005-04-133283283263273,956,0001,635
2005-04-123273283263262,851,0001,630
2005-04-113273293263283,964,0001,640
2005-04-083293303263284,082,0001,640
2005-04-073293303283294,748,0001,645
2005-04-063283303273293,266,0001,645
2005-04-053263293263273,100,0001,635
2005-04-043293293263262,385,0001,630
2005-04-013303303263295,181,0001,645
2005-03-313283303263308,137,0001,650
2005-03-303223283203235,830,0001,615
2005-03-293223243163173,623,0001,585
2005-03-283203293193275,043,0001,635
2005-03-253243253233242,901,0001,620
2005-03-243243243213227,179,0001,610
2005-03-233253263233235,725,0001,615
2005-03-223253273233255,891,0001,625
2005-03-183213233213221,925,0001,610
2005-03-173203223173224,009,0001,610
2005-03-163203223193223,290,0001,610
2005-03-153193203183192,885,0001,595
2005-03-143203203183182,716,0001,590
2005-03-1132232331831912,145,0001,595
2005-03-103223233203227,661,0001,610
2005-03-093253253213223,678,0001,610
2005-03-083263263233253,469,0001,625
2005-03-073273283253268,522,0001,630
2005-03-043223233203236,596,0001,615
2005-03-033183223173227,502,0001,610
2005-03-023173183163183,461,0001,590
2005-03-013163183163182,758,0001,590
2005-02-283143163133156,054,0001,575
2005-02-253143143123122,532,0001,560
2005-02-243133153133144,545,0001,570
2005-02-233113133113132,703,0001,565
2005-02-223143143113112,709,0001,555
2005-02-213133143123133,037,0001,565
2005-02-183113123113123,010,0001,560
2005-02-173103123093114,274,0001,555
2005-02-163103113093103,149,0001,550
2005-02-153103113093114,901,0001,555
2005-02-143113123093094,651,0001,545
2005-02-103093123093115,002,0001,555
2005-02-093113133093094,672,0001,545
2005-02-083103133103134,232,0001,565
2005-02-073103123103121,662,0001,560
2005-02-043113123093102,720,0001,550
2005-02-033123133113123,808,0001,560
2005-02-023133143113133,338,0001,565
2005-02-013123133103133,907,0001,565
2005-01-313133133113131,496,0001,565
2005-01-283113133113127,538,0001,560
2005-01-273133133093112,743,0001,555
2005-01-263113133103133,745,0001,565
2005-01-253093123083115,158,0001,555
2005-01-243083103063104,887,0001,550
2005-01-213103113083093,946,0001,545
2005-01-203103113083105,958,0001,550
2005-01-1931331631031211,094,0001,560
2005-01-183123133123132,577,0001,565
2005-01-173133143123122,911,0001,560
2005-01-143163173133136,792,0001,565
2005-01-133153173153173,570,0001,585
2005-01-123183213163163,587,0001,580
2005-01-113203213163164,865,0001,580
2005-01-073203213183192,562,0001,595
2005-01-063203213193212,544,0001,605
2005-01-053223233203223,767,0001,610
2005-01-043203233203232,408,0001,615

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