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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 406 | 408 | 405 | 407 | 2,691,000 | 2,035 |
| 2005-12-29 | 405 | 413 | 405 | 408 | 6,688,000 | 2,040 |
| 2005-12-28 | 405 | 406 | 403 | 406 | 3,186,000 | 2,030 |
| 2005-12-27 | 406 | 406 | 404 | 404 | 2,337,000 | 2,020 |
| 2005-12-26 | 408 | 410 | 404 | 405 | 5,307,000 | 2,025 |
| 2005-12-22 | 414 | 417 | 407 | 410 | 7,618,000 | 2,050 |
| 2005-12-21 | 407 | 415 | 406 | 414 | 7,316,000 | 2,070 |
| 2005-12-20 | 404 | 409 | 402 | 408 | 3,628,000 | 2,040 |
| 2005-12-19 | 400 | 403 | 399 | 402 | 5,385,000 | 2,010 |
| 2005-12-16 | 398 | 401 | 396 | 397 | 8,047,000 | 1,985 |
| 2005-12-15 | 406 | 409 | 401 | 402 | 6,341,000 | 2,010 |
| 2005-12-14 | 411 | 417 | 404 | 404 | 12,020,000 | 2,020 |
| 2005-12-13 | 407 | 412 | 404 | 409 | 16,431,000 | 2,045 |
| 2005-12-12 | 405 | 407 | 404 | 407 | 7,878,000 | 2,035 |
| 2005-12-09 | 401 | 404 | 401 | 402 | 10,993,000 | 2,010 |
| 2005-12-08 | 407 | 407 | 401 | 403 | 7,722,000 | 2,015 |
| 2005-12-07 | 405 | 408 | 402 | 406 | 8,826,000 | 2,030 |
| 2005-12-06 | 402 | 407 | 402 | 406 | 8,478,000 | 2,030 |
| 2005-12-05 | 400 | 402 | 397 | 400 | 8,798,000 | 2,000 |
| 2005-12-02 | 400 | 403 | 396 | 400 | 9,704,000 | 2,000 |
| 2005-12-01 | 394 | 402 | 394 | 401 | 8,895,000 | 2,005 |
| 2005-11-30 | 398 | 398 | 393 | 393 | 5,230,000 | 1,965 |
| 2005-11-29 | 395 | 396 | 394 | 394 | 4,572,000 | 1,970 |
| 2005-11-28 | 396 | 399 | 394 | 398 | 3,779,000 | 1,990 |
| 2005-11-25 | 395 | 396 | 392 | 395 | 5,099,000 | 1,975 |
| 2005-11-24 | 400 | 400 | 395 | 395 | 4,720,000 | 1,975 |
| 2005-11-22 | 398 | 399 | 396 | 399 | 3,320,000 | 1,995 |
| 2005-11-21 | 401 | 401 | 396 | 399 | 5,857,000 | 1,995 |
| 2005-11-18 | 399 | 400 | 397 | 399 | 4,601,000 | 1,995 |
| 2005-11-17 | 392 | 398 | 390 | 397 | 7,005,000 | 1,985 |
| 2005-11-16 | 391 | 393 | 389 | 393 | 4,315,000 | 1,965 |
| 2005-11-15 | 395 | 395 | 389 | 392 | 5,510,000 | 1,960 |
| 2005-11-14 | 397 | 397 | 393 | 394 | 5,124,000 | 1,970 |
| 2005-11-11 | 393 | 395 | 392 | 392 | 3,070,000 | 1,960 |
| 2005-11-10 | 393 | 394 | 387 | 392 | 7,126,000 | 1,960 |
| 2005-11-09 | 393 | 394 | 391 | 392 | 6,596,000 | 1,960 |
| 2005-11-08 | 390 | 396 | 390 | 395 | 8,735,000 | 1,975 |
| 2005-11-07 | 395 | 396 | 385 | 387 | 21,442,000 | 1,935 |
| 2005-11-04 | 411 | 412 | 399 | 400 | 18,662,000 | 2,000 |
| 2005-11-02 | 430 | 430 | 404 | 412 | 16,892,000 | 2,060 |
| 2005-11-01 | 428 | 440 | 425 | 432 | 8,811,000 | 2,160 |
| 2005-10-31 | 417 | 430 | 416 | 425 | 8,269,000 | 2,125 |
| 2005-10-28 | 415 | 418 | 410 | 413 | 6,849,000 | 2,065 |
| 2005-10-27 | 410 | 413 | 408 | 413 | 8,868,000 | 2,065 |
| 2005-10-26 | 406 | 409 | 404 | 409 | 4,645,000 | 2,045 |
| 2005-10-25 | 407 | 409 | 403 | 405 | 5,098,000 | 2,025 |
| 2005-10-24 | 405 | 406 | 399 | 403 | 4,878,000 | 2,015 |
| 2005-10-21 | 402 | 407 | 399 | 407 | 5,317,000 | 2,035 |
| 2005-10-20 | 400 | 404 | 400 | 402 | 2,656,000 | 2,010 |
| 2005-10-19 | 402 | 402 | 396 | 399 | 4,859,000 | 1,995 |
| 2005-10-18 | 399 | 406 | 397 | 400 | 6,456,000 | 2,000 |
| 2005-10-17 | 400 | 401 | 396 | 396 | 4,029,000 | 1,980 |
| 2005-10-14 | 399 | 400 | 394 | 399 | 5,143,000 | 1,995 |
| 2005-10-13 | 395 | 397 | 390 | 394 | 3,887,000 | 1,970 |
| 2005-10-12 | 397 | 402 | 392 | 395 | 6,634,000 | 1,975 |
| 2005-10-11 | 382 | 394 | 381 | 394 | 5,454,000 | 1,970 |
| 2005-10-07 | 384 | 387 | 380 | 380 | 5,664,000 | 1,900 |
| 2005-10-06 | 386 | 389 | 381 | 383 | 4,508,000 | 1,915 |
| 2005-10-05 | 393 | 394 | 384 | 386 | 7,647,000 | 1,930 |
| 2005-10-04 | 391 | 396 | 389 | 391 | 5,621,000 | 1,955 |
| 2005-10-03 | 396 | 397 | 381 | 389 | 6,751,000 | 1,945 |
| 2005-09-30 | 406 | 408 | 397 | 397 | 7,574,000 | 1,985 |
| 2005-09-29 | 410 | 412 | 397 | 408 | 12,059,000 | 2,040 |
| 2005-09-28 | 392 | 395 | 386 | 390 | 4,577,000 | 1,950 |
| 2005-09-27 | 391 | 392 | 383 | 390 | 6,016,000 | 1,950 |
| 2005-09-26 | 379 | 392 | 379 | 392 | 10,318,000 | 1,960 |
| 2005-09-22 | 364 | 376 | 363 | 376 | 10,484,000 | 1,880 |
| 2005-09-21 | 365 | 366 | 361 | 362 | 5,040,000 | 1,810 |
| 2005-09-20 | 359 | 365 | 358 | 364 | 5,740,000 | 1,820 |
| 2005-09-16 | 359 | 359 | 356 | 358 | 8,272,000 | 1,790 |
| 2005-09-15 | 356 | 360 | 355 | 360 | 6,850,000 | 1,800 |
| 2005-09-14 | 358 | 358 | 356 | 356 | 4,902,000 | 1,780 |
| 2005-09-13 | 360 | 361 | 357 | 358 | 5,732,000 | 1,790 |
| 2005-09-12 | 359 | 361 | 358 | 359 | 4,595,000 | 1,795 |
| 2005-09-09 | 356 | 358 | 356 | 356 | 8,159,000 | 1,780 |
| 2005-09-08 | 357 | 359 | 355 | 356 | 3,712,000 | 1,780 |
| 2005-09-07 | 356 | 358 | 355 | 356 | 2,744,000 | 1,780 |
| 2005-09-06 | 357 | 358 | 355 | 357 | 4,881,000 | 1,785 |
| 2005-09-05 | 357 | 359 | 354 | 355 | 8,743,000 | 1,775 |
| 2005-09-02 | 356 | 358 | 356 | 357 | 2,958,000 | 1,785 |
| 2005-09-01 | 355 | 357 | 354 | 354 | 3,154,000 | 1,770 |
| 2005-08-31 | 354 | 356 | 352 | 354 | 4,409,000 | 1,770 |
| 2005-08-30 | 356 | 356 | 354 | 354 | 3,669,000 | 1,770 |
| 2005-08-29 | 358 | 358 | 355 | 355 | 1,900,000 | 1,775 |
| 2005-08-26 | 358 | 359 | 357 | 358 | 3,079,000 | 1,790 |
| 2005-08-25 | 357 | 360 | 356 | 357 | 4,458,000 | 1,785 |
| 2005-08-24 | 354 | 357 | 353 | 355 | 3,347,000 | 1,775 |
| 2005-08-23 | 353 | 355 | 353 | 353 | 4,269,000 | 1,765 |
| 2005-08-22 | 353 | 354 | 352 | 353 | 3,001,000 | 1,765 |
| 2005-08-19 | 353 | 354 | 352 | 353 | 3,450,000 | 1,765 |
| 2005-08-18 | 356 | 358 | 351 | 353 | 4,509,000 | 1,765 |
| 2005-08-17 | 353 | 357 | 353 | 356 | 5,668,000 | 1,780 |
| 2005-08-16 | 353 | 354 | 351 | 352 | 3,145,000 | 1,760 |
| 2005-08-15 | 353 | 355 | 350 | 353 | 4,107,000 | 1,765 |
| 2005-08-12 | 357 | 358 | 352 | 353 | 5,092,000 | 1,765 |
| 2005-08-11 | 362 | 363 | 359 | 359 | 2,564,000 | 1,795 |
| 2005-08-10 | 356 | 363 | 356 | 361 | 4,943,000 | 1,805 |
| 2005-08-09 | 351 | 356 | 350 | 356 | 4,007,000 | 1,780 |
| 2005-08-08 | 348 | 354 | 347 | 351 | 3,335,000 | 1,755 |
| 2005-08-05 | 352 | 352 | 347 | 349 | 5,464,000 | 1,745 |
| 2005-08-04 | 357 | 357 | 353 | 356 | 6,128,000 | 1,780 |
| 2005-08-03 | 361 | 362 | 355 | 357 | 5,980,000 | 1,785 |
| 2005-08-02 | 362 | 366 | 360 | 360 | 6,523,000 | 1,800 |
| 2005-08-01 | 355 | 362 | 354 | 361 | 7,653,000 | 1,805 |
| 2005-07-29 | 354 | 355 | 353 | 355 | 3,365,000 | 1,775 |
| 2005-07-28 | 350 | 355 | 348 | 353 | 5,034,000 | 1,765 |
| 2005-07-27 | 349 | 351 | 349 | 351 | 1,927,000 | 1,755 |
| 2005-07-26 | 350 | 351 | 348 | 348 | 1,668,000 | 1,740 |
| 2005-07-25 | 348 | 351 | 348 | 350 | 2,998,000 | 1,750 |
| 2005-07-22 | 348 | 349 | 345 | 346 | 5,036,000 | 1,730 |
| 2005-07-21 | 351 | 352 | 349 | 349 | 2,925,000 | 1,745 |
| 2005-07-20 | 351 | 355 | 350 | 351 | 6,132,000 | 1,755 |
| 2005-07-19 | 352 | 352 | 349 | 350 | 3,249,000 | 1,750 |
| 2005-07-15 | 355 | 356 | 351 | 351 | 2,978,000 | 1,755 |
| 2005-07-14 | 354 | 358 | 354 | 355 | 4,773,000 | 1,775 |
| 2005-07-13 | 351 | 353 | 350 | 353 | 2,964,000 | 1,765 |
| 2005-07-12 | 352 | 352 | 350 | 351 | 2,253,000 | 1,755 |
| 2005-07-11 | 352 | 353 | 351 | 351 | 1,913,000 | 1,755 |
| 2005-07-08 | 351 | 353 | 350 | 351 | 4,733,000 | 1,755 |
| 2005-07-07 | 349 | 352 | 348 | 352 | 4,657,000 | 1,760 |
| 2005-07-06 | 351 | 351 | 349 | 350 | 3,076,000 | 1,750 |
| 2005-07-05 | 350 | 350 | 348 | 350 | 2,487,000 | 1,750 |
| 2005-07-04 | 350 | 351 | 347 | 348 | 2,894,000 | 1,740 |
| 2005-07-01 | 349 | 351 | 348 | 350 | 3,889,000 | 1,750 |
| 2005-06-30 | 347 | 349 | 345 | 349 | 5,331,000 | 1,745 |
| 2005-06-29 | 347 | 349 | 347 | 347 | 2,385,000 | 1,735 |
| 2005-06-28 | 344 | 349 | 344 | 348 | 3,224,000 | 1,740 |
| 2005-06-27 | 344 | 346 | 343 | 345 | 3,164,000 | 1,725 |
| 2005-06-24 | 344 | 345 | 343 | 345 | 2,422,000 | 1,725 |
| 2005-06-23 | 344 | 345 | 344 | 345 | 1,479,000 | 1,725 |
| 2005-06-22 | 343 | 345 | 342 | 344 | 4,508,000 | 1,720 |
| 2005-06-21 | 341 | 343 | 340 | 343 | 3,014,000 | 1,715 |
| 2005-06-20 | 340 | 340 | 338 | 340 | 3,611,000 | 1,700 |
| 2005-06-17 | 341 | 342 | 340 | 340 | 1,993,000 | 1,700 |
| 2005-06-16 | 343 | 344 | 340 | 340 | 3,305,000 | 1,700 |
| 2005-06-15 | 341 | 342 | 340 | 341 | 2,642,000 | 1,705 |
| 2005-06-14 | 341 | 342 | 339 | 342 | 2,444,000 | 1,710 |
| 2005-06-13 | 342 | 344 | 340 | 341 | 3,593,000 | 1,705 |
| 2005-06-10 | 340 | 343 | 339 | 342 | 7,826,000 | 1,710 |
| 2005-06-09 | 342 | 343 | 337 | 338 | 3,593,000 | 1,690 |
| 2005-06-08 | 338 | 342 | 338 | 342 | 5,120,000 | 1,710 |
| 2005-06-07 | 335 | 337 | 335 | 336 | 1,847,000 | 1,680 |
| 2005-06-06 | 338 | 338 | 333 | 335 | 4,714,000 | 1,675 |
| 2005-06-03 | 339 | 340 | 337 | 337 | 2,607,000 | 1,685 |
| 2005-06-02 | 338 | 340 | 336 | 338 | 4,075,000 | 1,690 |
| 2005-06-01 | 335 | 337 | 334 | 337 | 3,303,000 | 1,685 |
| 2005-05-31 | 336 | 337 | 334 | 336 | 5,275,000 | 1,680 |
| 2005-05-30 | 337 | 338 | 335 | 336 | 5,189,000 | 1,680 |
| 2005-05-27 | 336 | 338 | 335 | 337 | 4,413,000 | 1,685 |
| 2005-05-26 | 333 | 336 | 333 | 334 | 6,110,000 | 1,670 |
| 2005-05-25 | 332 | 333 | 330 | 332 | 2,564,000 | 1,660 |
| 2005-05-24 | 333 | 334 | 330 | 330 | 2,645,000 | 1,650 |
| 2005-05-23 | 334 | 334 | 332 | 333 | 2,470,000 | 1,665 |
| 2005-05-20 | 331 | 334 | 331 | 332 | 4,046,000 | 1,660 |
| 2005-05-19 | 330 | 330 | 328 | 330 | 2,273,000 | 1,650 |
| 2005-05-18 | 328 | 330 | 327 | 327 | 3,713,000 | 1,635 |
| 2005-05-17 | 330 | 331 | 328 | 330 | 3,705,000 | 1,650 |
| 2005-05-16 | 329 | 332 | 329 | 330 | 2,420,000 | 1,650 |
| 2005-05-13 | 331 | 332 | 329 | 332 | 3,472,000 | 1,660 |
| 2005-05-12 | 333 | 335 | 332 | 332 | 3,924,000 | 1,660 |
| 2005-05-11 | 333 | 334 | 331 | 334 | 2,903,000 | 1,670 |
| 2005-05-10 | 332 | 334 | 331 | 333 | 4,337,000 | 1,665 |
| 2005-05-09 | 332 | 332 | 327 | 330 | 3,670,000 | 1,650 |
| 2005-05-06 | 329 | 333 | 328 | 332 | 10,024,000 | 1,660 |
| 2005-05-02 | 328 | 330 | 326 | 327 | 4,040,000 | 1,635 |
| 2005-04-28 | 327 | 330 | 325 | 330 | 5,175,000 | 1,650 |
| 2005-04-27 | 323 | 327 | 322 | 327 | 4,589,000 | 1,635 |
| 2005-04-26 | 323 | 325 | 322 | 324 | 2,737,000 | 1,620 |
| 2005-04-25 | 321 | 324 | 320 | 322 | 3,750,000 | 1,610 |
| 2005-04-22 | 321 | 322 | 319 | 319 | 2,969,000 | 1,595 |
| 2005-04-21 | 316 | 318 | 315 | 316 | 3,442,000 | 1,580 |
| 2005-04-20 | 323 | 323 | 317 | 320 | 6,064,000 | 1,600 |
| 2005-04-19 | 325 | 325 | 322 | 324 | 6,454,000 | 1,620 |
| 2005-04-18 | 327 | 327 | 319 | 320 | 6,353,000 | 1,600 |
| 2005-04-15 | 328 | 330 | 327 | 328 | 9,259,000 | 1,640 |
| 2005-04-14 | 326 | 328 | 325 | 328 | 3,673,000 | 1,640 |
| 2005-04-13 | 328 | 328 | 326 | 327 | 3,956,000 | 1,635 |
| 2005-04-12 | 327 | 328 | 326 | 326 | 2,851,000 | 1,630 |
| 2005-04-11 | 327 | 329 | 326 | 328 | 3,964,000 | 1,640 |
| 2005-04-08 | 329 | 330 | 326 | 328 | 4,082,000 | 1,640 |
| 2005-04-07 | 329 | 330 | 328 | 329 | 4,748,000 | 1,645 |
| 2005-04-06 | 328 | 330 | 327 | 329 | 3,266,000 | 1,645 |
| 2005-04-05 | 326 | 329 | 326 | 327 | 3,100,000 | 1,635 |
| 2005-04-04 | 329 | 329 | 326 | 326 | 2,385,000 | 1,630 |
| 2005-04-01 | 330 | 330 | 326 | 329 | 5,181,000 | 1,645 |
| 2005-03-31 | 328 | 330 | 326 | 330 | 8,137,000 | 1,650 |
| 2005-03-30 | 322 | 328 | 320 | 323 | 5,830,000 | 1,615 |
| 2005-03-29 | 322 | 324 | 316 | 317 | 3,623,000 | 1,585 |
| 2005-03-28 | 320 | 329 | 319 | 327 | 5,043,000 | 1,635 |
| 2005-03-25 | 324 | 325 | 323 | 324 | 2,901,000 | 1,620 |
| 2005-03-24 | 324 | 324 | 321 | 322 | 7,179,000 | 1,610 |
| 2005-03-23 | 325 | 326 | 323 | 323 | 5,725,000 | 1,615 |
| 2005-03-22 | 325 | 327 | 323 | 325 | 5,891,000 | 1,625 |
| 2005-03-18 | 321 | 323 | 321 | 322 | 1,925,000 | 1,610 |
| 2005-03-17 | 320 | 322 | 317 | 322 | 4,009,000 | 1,610 |
| 2005-03-16 | 320 | 322 | 319 | 322 | 3,290,000 | 1,610 |
| 2005-03-15 | 319 | 320 | 318 | 319 | 2,885,000 | 1,595 |
| 2005-03-14 | 320 | 320 | 318 | 318 | 2,716,000 | 1,590 |
| 2005-03-11 | 322 | 323 | 318 | 319 | 12,145,000 | 1,595 |
| 2005-03-10 | 322 | 323 | 320 | 322 | 7,661,000 | 1,610 |
| 2005-03-09 | 325 | 325 | 321 | 322 | 3,678,000 | 1,610 |
| 2005-03-08 | 326 | 326 | 323 | 325 | 3,469,000 | 1,625 |
| 2005-03-07 | 327 | 328 | 325 | 326 | 8,522,000 | 1,630 |
| 2005-03-04 | 322 | 323 | 320 | 323 | 6,596,000 | 1,615 |
| 2005-03-03 | 318 | 322 | 317 | 322 | 7,502,000 | 1,610 |
| 2005-03-02 | 317 | 318 | 316 | 318 | 3,461,000 | 1,590 |
| 2005-03-01 | 316 | 318 | 316 | 318 | 2,758,000 | 1,590 |
| 2005-02-28 | 314 | 316 | 313 | 315 | 6,054,000 | 1,575 |
| 2005-02-25 | 314 | 314 | 312 | 312 | 2,532,000 | 1,560 |
| 2005-02-24 | 313 | 315 | 313 | 314 | 4,545,000 | 1,570 |
| 2005-02-23 | 311 | 313 | 311 | 313 | 2,703,000 | 1,565 |
| 2005-02-22 | 314 | 314 | 311 | 311 | 2,709,000 | 1,555 |
| 2005-02-21 | 313 | 314 | 312 | 313 | 3,037,000 | 1,565 |
| 2005-02-18 | 311 | 312 | 311 | 312 | 3,010,000 | 1,560 |
| 2005-02-17 | 310 | 312 | 309 | 311 | 4,274,000 | 1,555 |
| 2005-02-16 | 310 | 311 | 309 | 310 | 3,149,000 | 1,550 |
| 2005-02-15 | 310 | 311 | 309 | 311 | 4,901,000 | 1,555 |
| 2005-02-14 | 311 | 312 | 309 | 309 | 4,651,000 | 1,545 |
| 2005-02-10 | 309 | 312 | 309 | 311 | 5,002,000 | 1,555 |
| 2005-02-09 | 311 | 313 | 309 | 309 | 4,672,000 | 1,545 |
| 2005-02-08 | 310 | 313 | 310 | 313 | 4,232,000 | 1,565 |
| 2005-02-07 | 310 | 312 | 310 | 312 | 1,662,000 | 1,560 |
| 2005-02-04 | 311 | 312 | 309 | 310 | 2,720,000 | 1,550 |
| 2005-02-03 | 312 | 313 | 311 | 312 | 3,808,000 | 1,560 |
| 2005-02-02 | 313 | 314 | 311 | 313 | 3,338,000 | 1,565 |
| 2005-02-01 | 312 | 313 | 310 | 313 | 3,907,000 | 1,565 |
| 2005-01-31 | 313 | 313 | 311 | 313 | 1,496,000 | 1,565 |
| 2005-01-28 | 311 | 313 | 311 | 312 | 7,538,000 | 1,560 |
| 2005-01-27 | 313 | 313 | 309 | 311 | 2,743,000 | 1,555 |
| 2005-01-26 | 311 | 313 | 310 | 313 | 3,745,000 | 1,565 |
| 2005-01-25 | 309 | 312 | 308 | 311 | 5,158,000 | 1,555 |
| 2005-01-24 | 308 | 310 | 306 | 310 | 4,887,000 | 1,550 |
| 2005-01-21 | 310 | 311 | 308 | 309 | 3,946,000 | 1,545 |
| 2005-01-20 | 310 | 311 | 308 | 310 | 5,958,000 | 1,550 |
| 2005-01-19 | 313 | 316 | 310 | 312 | 11,094,000 | 1,560 |
| 2005-01-18 | 312 | 313 | 312 | 313 | 2,577,000 | 1,565 |
| 2005-01-17 | 313 | 314 | 312 | 312 | 2,911,000 | 1,560 |
| 2005-01-14 | 316 | 317 | 313 | 313 | 6,792,000 | 1,565 |
| 2005-01-13 | 315 | 317 | 315 | 317 | 3,570,000 | 1,585 |
| 2005-01-12 | 318 | 321 | 316 | 316 | 3,587,000 | 1,580 |
| 2005-01-11 | 320 | 321 | 316 | 316 | 4,865,000 | 1,580 |
| 2005-01-07 | 320 | 321 | 318 | 319 | 2,562,000 | 1,595 |
| 2005-01-06 | 320 | 321 | 319 | 321 | 2,544,000 | 1,605 |
| 2005-01-05 | 322 | 323 | 320 | 322 | 3,767,000 | 1,610 |
| 2005-01-04 | 320 | 323 | 320 | 323 | 2,408,000 | 1,615 |
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