9532 大阪ガス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 443 | 444 | 435 | 441 | 2,958,000 | 2,205 |
| 2007-12-27 | 447 | 452 | 445 | 446 | 6,828,000 | 2,230 |
| 2007-12-26 | 450 | 455 | 450 | 451 | 3,381,000 | 2,255 |
| 2007-12-25 | 459 | 461 | 453 | 454 | 4,774,000 | 2,270 |
| 2007-12-21 | 470 | 470 | 459 | 459 | 6,443,000 | 2,295 |
| 2007-12-20 | 462 | 470 | 457 | 469 | 7,188,000 | 2,345 |
| 2007-12-19 | 470 | 470 | 460 | 460 | 5,938,000 | 2,300 |
| 2007-12-18 | 452 | 472 | 447 | 471 | 12,621,000 | 2,355 |
| 2007-12-17 | 459 | 466 | 456 | 460 | 8,046,000 | 2,300 |
| 2007-12-14 | 460 | 461 | 454 | 456 | 12,894,000 | 2,280 |
| 2007-12-13 | 463 | 465 | 458 | 458 | 6,852,000 | 2,290 |
| 2007-12-12 | 461 | 466 | 456 | 464 | 9,694,000 | 2,320 |
| 2007-12-11 | 479 | 479 | 469 | 469 | 8,794,000 | 2,345 |
| 2007-12-10 | 477 | 482 | 475 | 479 | 9,329,000 | 2,395 |
| 2007-12-07 | 481 | 483 | 480 | 480 | 8,161,000 | 2,400 |
| 2007-12-06 | 483 | 484 | 477 | 481 | 14,383,000 | 2,405 |
| 2007-12-05 | 478 | 484 | 474 | 483 | 14,038,000 | 2,415 |
| 2007-12-04 | 469 | 479 | 469 | 477 | 18,314,000 | 2,385 |
| 2007-12-03 | 451 | 460 | 450 | 460 | 11,481,000 | 2,300 |
| 2007-11-30 | 442 | 446 | 436 | 441 | 10,187,000 | 2,205 |
| 2007-11-29 | 446 | 451 | 440 | 440 | 7,361,000 | 2,200 |
| 2007-11-28 | 436 | 442 | 434 | 442 | 8,151,000 | 2,210 |
| 2007-11-27 | 437 | 446 | 432 | 441 | 10,955,000 | 2,205 |
| 2007-11-26 | 444 | 450 | 438 | 444 | 11,365,000 | 2,220 |
| 2007-11-22 | 451 | 463 | 447 | 447 | 18,798,000 | 2,235 |
| 2007-11-21 | 454 | 460 | 449 | 451 | 6,395,000 | 2,255 |
| 2007-11-20 | 450 | 456 | 445 | 454 | 7,751,000 | 2,270 |
| 2007-11-19 | 448 | 458 | 447 | 453 | 6,230,000 | 2,265 |
| 2007-11-16 | 447 | 455 | 441 | 453 | 5,966,000 | 2,265 |
| 2007-11-15 | 444 | 455 | 443 | 451 | 8,525,000 | 2,255 |
| 2007-11-14 | 438 | 445 | 435 | 443 | 9,025,000 | 2,215 |
| 2007-11-13 | 447 | 448 | 436 | 438 | 8,622,000 | 2,190 |
| 2007-11-12 | 452 | 457 | 445 | 447 | 7,720,000 | 2,235 |
| 2007-11-09 | 465 | 465 | 452 | 452 | 9,598,000 | 2,260 |
| 2007-11-08 | 454 | 467 | 453 | 466 | 18,238,000 | 2,330 |
| 2007-11-07 | 458 | 464 | 457 | 464 | 9,185,000 | 2,320 |
| 2007-11-06 | 449 | 459 | 448 | 453 | 11,426,000 | 2,265 |
| 2007-11-05 | 456 | 462 | 454 | 459 | 5,812,000 | 2,295 |
| 2007-11-02 | 448 | 459 | 448 | 456 | 9,511,000 | 2,280 |
| 2007-11-01 | 442 | 458 | 437 | 453 | 16,776,000 | 2,265 |
| 2007-10-31 | 436 | 450 | 435 | 447 | 13,895,000 | 2,235 |
| 2007-10-30 | 417 | 438 | 417 | 437 | 19,657,000 | 2,185 |
| 2007-10-29 | 402 | 409 | 402 | 407 | 4,919,000 | 2,035 |
| 2007-10-26 | 405 | 406 | 400 | 403 | 7,238,000 | 2,015 |
| 2007-10-25 | 405 | 409 | 400 | 405 | 9,179,000 | 2,025 |
| 2007-10-24 | 415 | 417 | 410 | 413 | 4,072,000 | 2,065 |
| 2007-10-23 | 412 | 420 | 407 | 416 | 7,274,000 | 2,080 |
| 2007-10-22 | 396 | 419 | 394 | 413 | 17,472,000 | 2,065 |
| 2007-10-19 | 407 | 407 | 400 | 401 | 11,925,000 | 2,005 |
| 2007-10-18 | 411 | 415 | 407 | 408 | 6,363,000 | 2,040 |
| 2007-10-17 | 415 | 418 | 410 | 415 | 7,255,000 | 2,075 |
| 2007-10-16 | 417 | 422 | 415 | 415 | 13,014,000 | 2,075 |
| 2007-10-15 | 415 | 416 | 409 | 412 | 8,689,000 | 2,060 |
| 2007-10-12 | 408 | 418 | 407 | 418 | 14,502,000 | 2,090 |
| 2007-10-11 | 415 | 419 | 413 | 414 | 7,598,000 | 2,070 |
| 2007-10-10 | 421 | 421 | 415 | 416 | 5,618,000 | 2,080 |
| 2007-10-09 | 427 | 427 | 422 | 424 | 3,244,000 | 2,120 |
| 2007-10-05 | 427 | 430 | 424 | 424 | 8,781,000 | 2,120 |
| 2007-10-04 | 421 | 422 | 417 | 421 | 6,871,000 | 2,105 |
| 2007-10-03 | 416 | 426 | 416 | 421 | 7,733,000 | 2,105 |
| 2007-10-02 | 413 | 418 | 411 | 415 | 5,826,000 | 2,075 |
| 2007-10-01 | 407 | 413 | 405 | 409 | 10,373,000 | 2,045 |
| 2007-09-28 | 407 | 407 | 400 | 403 | 8,995,000 | 2,015 |
| 2007-09-27 | 409 | 413 | 407 | 407 | 3,765,000 | 2,035 |
| 2007-09-26 | 408 | 409 | 402 | 406 | 5,785,000 | 2,030 |
| 2007-09-25 | 411 | 412 | 405 | 409 | 4,799,000 | 2,045 |
| 2007-09-21 | 409 | 411 | 403 | 409 | 6,690,000 | 2,045 |
| 2007-09-20 | 424 | 424 | 407 | 413 | 7,053,000 | 2,065 |
| 2007-09-19 | 420 | 428 | 420 | 423 | 3,747,000 | 2,115 |
| 2007-09-18 | 424 | 425 | 416 | 418 | 6,116,000 | 2,090 |
| 2007-09-14 | 428 | 430 | 426 | 428 | 11,618,000 | 2,140 |
| 2007-09-13 | 428 | 430 | 422 | 423 | 4,549,000 | 2,115 |
| 2007-09-12 | 430 | 431 | 422 | 426 | 6,784,000 | 2,130 |
| 2007-09-11 | 423 | 429 | 422 | 426 | 8,455,000 | 2,130 |
| 2007-09-10 | 416 | 424 | 414 | 420 | 4,192,000 | 2,100 |
| 2007-09-07 | 417 | 422 | 415 | 420 | 5,025,000 | 2,100 |
| 2007-09-06 | 414 | 422 | 412 | 422 | 6,349,000 | 2,110 |
| 2007-09-05 | 425 | 425 | 420 | 423 | 7,816,000 | 2,115 |
| 2007-09-04 | 425 | 425 | 420 | 425 | 5,162,000 | 2,125 |
| 2007-09-03 | 427 | 430 | 425 | 426 | 4,181,000 | 2,130 |
| 2007-08-31 | 429 | 433 | 428 | 430 | 6,799,000 | 2,150 |
| 2007-08-30 | 419 | 424 | 418 | 423 | 5,006,000 | 2,115 |
| 2007-08-29 | 417 | 418 | 410 | 414 | 6,071,000 | 2,070 |
| 2007-08-28 | 429 | 431 | 421 | 426 | 5,966,000 | 2,130 |
| 2007-08-27 | 430 | 430 | 424 | 426 | 6,050,000 | 2,130 |
| 2007-08-24 | 423 | 430 | 419 | 430 | 6,022,000 | 2,150 |
| 2007-08-23 | 420 | 429 | 420 | 424 | 3,610,000 | 2,120 |
| 2007-08-22 | 413 | 424 | 413 | 420 | 5,134,000 | 2,100 |
| 2007-08-21 | 414 | 420 | 411 | 412 | 4,022,000 | 2,060 |
| 2007-08-20 | 413 | 419 | 412 | 415 | 6,615,000 | 2,075 |
| 2007-08-17 | 422 | 427 | 407 | 417 | 9,957,000 | 2,085 |
| 2007-08-16 | 408 | 421 | 400 | 417 | 10,949,000 | 2,085 |
| 2007-08-15 | 417 | 422 | 412 | 412 | 4,452,000 | 2,060 |
| 2007-08-14 | 415 | 421 | 410 | 421 | 7,138,000 | 2,105 |
| 2007-08-13 | 420 | 431 | 417 | 428 | 9,242,000 | 2,140 |
| 2007-08-10 | 414 | 418 | 402 | 416 | 10,632,000 | 2,080 |
| 2007-08-09 | 420 | 427 | 416 | 419 | 12,257,000 | 2,095 |
| 2007-08-08 | 416 | 422 | 413 | 420 | 8,055,000 | 2,100 |
| 2007-08-07 | 417 | 417 | 410 | 415 | 9,114,000 | 2,075 |
| 2007-08-06 | 407 | 413 | 404 | 410 | 5,396,000 | 2,050 |
| 2007-08-03 | 410 | 410 | 404 | 408 | 6,663,000 | 2,040 |
| 2007-08-02 | 415 | 415 | 407 | 410 | 7,885,000 | 2,050 |
| 2007-08-01 | 400 | 416 | 398 | 412 | 8,713,000 | 2,060 |
| 2007-07-31 | 411 | 414 | 409 | 410 | 10,417,000 | 2,050 |
| 2007-07-30 | 420 | 425 | 416 | 421 | 8,563,000 | 2,105 |
| 2007-07-27 | 420 | 424 | 410 | 419 | 8,898,000 | 2,095 |
| 2007-07-26 | 429 | 430 | 423 | 423 | 4,069,000 | 2,115 |
| 2007-07-25 | 429 | 435 | 425 | 433 | 6,183,000 | 2,165 |
| 2007-07-24 | 430 | 435 | 428 | 434 | 5,130,000 | 2,170 |
| 2007-07-23 | 438 | 438 | 428 | 430 | 8,350,000 | 2,150 |
| 2007-07-20 | 444 | 447 | 439 | 442 | 5,899,000 | 2,210 |
| 2007-07-19 | 441 | 446 | 439 | 441 | 10,122,000 | 2,205 |
| 2007-07-18 | 444 | 444 | 436 | 440 | 12,503,000 | 2,200 |
| 2007-07-17 | 445 | 447 | 440 | 440 | 10,965,000 | 2,200 |
| 2007-07-13 | 453 | 455 | 443 | 445 | 16,470,000 | 2,225 |
| 2007-07-12 | 453 | 460 | 448 | 451 | 6,390,000 | 2,255 |
| 2007-07-11 | 449 | 453 | 447 | 448 | 10,805,000 | 2,240 |
| 2007-07-10 | 449 | 449 | 444 | 446 | 8,319,000 | 2,230 |
| 2007-07-09 | 454 | 455 | 448 | 449 | 4,948,000 | 2,245 |
| 2007-07-06 | 458 | 459 | 450 | 452 | 4,696,000 | 2,260 |
| 2007-07-05 | 457 | 463 | 456 | 462 | 4,283,000 | 2,310 |
| 2007-07-04 | 459 | 461 | 455 | 460 | 3,495,000 | 2,300 |
| 2007-07-03 | 453 | 458 | 451 | 458 | 4,815,000 | 2,290 |
| 2007-07-02 | 458 | 458 | 453 | 454 | 2,945,000 | 2,270 |
| 2007-06-29 | 454 | 461 | 452 | 458 | 7,446,000 | 2,290 |
| 2007-06-28 | 447 | 453 | 447 | 451 | 4,371,000 | 2,255 |
| 2007-06-27 | 451 | 452 | 447 | 450 | 5,063,000 | 2,250 |
| 2007-06-26 | 450 | 456 | 447 | 455 | 6,485,000 | 2,275 |
| 2007-06-25 | 453 | 459 | 453 | 456 | 3,940,000 | 2,280 |
| 2007-06-22 | 454 | 455 | 450 | 453 | 4,489,000 | 2,265 |
| 2007-06-21 | 455 | 459 | 450 | 459 | 5,149,000 | 2,295 |
| 2007-06-20 | 451 | 457 | 451 | 455 | 4,236,000 | 2,275 |
| 2007-06-19 | 457 | 457 | 450 | 453 | 8,068,000 | 2,265 |
| 2007-06-18 | 464 | 465 | 457 | 460 | 5,558,000 | 2,300 |
| 2007-06-15 | 456 | 463 | 456 | 461 | 5,372,000 | 2,305 |
| 2007-06-14 | 463 | 465 | 461 | 461 | 6,005,000 | 2,305 |
| 2007-06-13 | 455 | 459 | 451 | 455 | 7,196,000 | 2,275 |
| 2007-06-12 | 460 | 463 | 456 | 457 | 5,356,000 | 2,285 |
| 2007-06-11 | 458 | 467 | 456 | 467 | 14,252,000 | 2,335 |
| 2007-06-08 | 454 | 454 | 441 | 446 | 12,922,000 | 2,230 |
| 2007-06-07 | 459 | 462 | 454 | 456 | 6,689,000 | 2,280 |
| 2007-06-06 | 460 | 464 | 459 | 464 | 11,099,000 | 2,320 |
| 2007-06-05 | 457 | 460 | 456 | 459 | 6,891,000 | 2,295 |
| 2007-06-04 | 455 | 457 | 452 | 457 | 8,198,000 | 2,285 |
| 2007-06-01 | 454 | 455 | 449 | 453 | 7,691,000 | 2,265 |
| 2007-05-31 | 451 | 455 | 449 | 453 | 13,119,000 | 2,265 |
| 2007-05-30 | 451 | 452 | 444 | 449 | 5,962,000 | 2,245 |
| 2007-05-29 | 442 | 451 | 442 | 451 | 3,035,000 | 2,255 |
| 2007-05-28 | 443 | 447 | 441 | 443 | 3,025,000 | 2,215 |
| 2007-05-25 | 442 | 447 | 439 | 447 | 6,102,000 | 2,235 |
| 2007-05-24 | 453 | 456 | 447 | 448 | 4,421,000 | 2,240 |
| 2007-05-23 | 451 | 455 | 448 | 452 | 4,566,000 | 2,260 |
| 2007-05-22 | 446 | 451 | 441 | 450 | 5,783,000 | 2,250 |
| 2007-05-21 | 444 | 448 | 442 | 445 | 5,697,000 | 2,225 |
| 2007-05-18 | 446 | 447 | 438 | 439 | 5,406,000 | 2,195 |
| 2007-05-17 | 454 | 454 | 446 | 448 | 3,665,000 | 2,240 |
| 2007-05-16 | 450 | 455 | 448 | 451 | 3,428,000 | 2,255 |
| 2007-05-15 | 452 | 455 | 448 | 450 | 6,887,000 | 2,250 |
| 2007-05-14 | 449 | 456 | 447 | 449 | 10,594,000 | 2,245 |
| 2007-05-11 | 451 | 451 | 442 | 446 | 7,369,000 | 2,230 |
| 2007-05-10 | 452 | 456 | 451 | 453 | 7,251,000 | 2,265 |
| 2007-05-09 | 455 | 457 | 452 | 455 | 7,439,000 | 2,275 |
| 2007-05-08 | 470 | 472 | 458 | 460 | 8,672,000 | 2,300 |
| 2007-05-07 | 476 | 478 | 473 | 475 | 13,113,000 | 2,375 |
| 2007-05-02 | 456 | 461 | 453 | 460 | 6,809,000 | 2,300 |
| 2007-05-01 | 470 | 471 | 455 | 456 | 11,656,000 | 2,280 |
| 2007-04-27 | 456 | 464 | 445 | 450 | 17,156,000 | 2,250 |
| 2007-04-26 | 473 | 476 | 464 | 464 | 5,263,000 | 2,320 |
| 2007-04-25 | 478 | 480 | 468 | 476 | 6,647,000 | 2,380 |
| 2007-04-24 | 470 | 485 | 468 | 480 | 10,199,000 | 2,400 |
| 2007-04-23 | 474 | 478 | 471 | 474 | 6,986,000 | 2,370 |
| 2007-04-20 | 471 | 472 | 466 | 472 | 5,178,000 | 2,360 |
| 2007-04-19 | 471 | 471 | 460 | 467 | 9,060,000 | 2,335 |
| 2007-04-18 | 483 | 486 | 477 | 479 | 9,583,000 | 2,395 |
| 2007-04-17 | 482 | 482 | 470 | 477 | 10,821,000 | 2,385 |
| 2007-04-16 | 475 | 480 | 473 | 478 | 8,326,000 | 2,390 |
| 2007-04-13 | 474 | 475 | 466 | 469 | 6,575,000 | 2,345 |
| 2007-04-12 | 472 | 473 | 465 | 470 | 5,588,000 | 2,350 |
| 2007-04-11 | 474 | 476 | 471 | 476 | 12,506,000 | 2,380 |
| 2007-04-10 | 464 | 465 | 458 | 464 | 6,671,000 | 2,320 |
| 2007-04-09 | 459 | 465 | 459 | 463 | 7,984,000 | 2,315 |
| 2007-04-06 | 451 | 462 | 451 | 455 | 6,065,000 | 2,275 |
| 2007-04-05 | 458 | 458 | 449 | 453 | 6,783,000 | 2,265 |
| 2007-04-04 | 456 | 464 | 456 | 460 | 8,920,000 | 2,300 |
| 2007-04-03 | 453 | 456 | 451 | 452 | 7,756,000 | 2,260 |
| 2007-04-02 | 462 | 464 | 449 | 449 | 7,650,000 | 2,245 |
| 2007-03-30 | 465 | 465 | 457 | 457 | 4,885,000 | 2,285 |
| 2007-03-29 | 456 | 464 | 450 | 464 | 7,445,000 | 2,320 |
| 2007-03-28 | 466 | 468 | 453 | 457 | 7,836,000 | 2,285 |
| 2007-03-27 | 467 | 467 | 459 | 466 | 7,005,000 | 2,330 |
| 2007-03-26 | 479 | 479 | 467 | 470 | 5,577,000 | 2,350 |
| 2007-03-23 | 473 | 479 | 471 | 477 | 7,715,000 | 2,385 |
| 2007-03-22 | 469 | 472 | 468 | 470 | 5,998,000 | 2,350 |
| 2007-03-20 | 466 | 469 | 464 | 467 | 8,161,000 | 2,335 |
| 2007-03-19 | 463 | 465 | 457 | 462 | 6,040,000 | 2,310 |
| 2007-03-16 | 459 | 465 | 457 | 460 | 13,717,000 | 2,300 |
| 2007-03-15 | 454 | 464 | 453 | 463 | 13,942,000 | 2,315 |
| 2007-03-14 | 456 | 459 | 448 | 454 | 10,207,000 | 2,270 |
| 2007-03-13 | 461 | 466 | 460 | 464 | 8,980,000 | 2,320 |
| 2007-03-12 | 461 | 464 | 457 | 461 | 7,206,000 | 2,305 |
| 2007-03-09 | 465 | 465 | 456 | 458 | 13,346,000 | 2,290 |
| 2007-03-08 | 454 | 466 | 453 | 465 | 11,211,000 | 2,325 |
| 2007-03-07 | 459 | 463 | 450 | 456 | 10,001,000 | 2,280 |
| 2007-03-06 | 446 | 454 | 443 | 452 | 9,419,000 | 2,260 |
| 2007-03-05 | 451 | 455 | 446 | 447 | 9,080,000 | 2,235 |
| 2007-03-02 | 466 | 472 | 457 | 460 | 9,874,000 | 2,300 |
| 2007-03-01 | 466 | 467 | 460 | 464 | 8,103,000 | 2,320 |
| 2007-02-28 | 460 | 471 | 458 | 465 | 10,075,000 | 2,325 |
| 2007-02-27 | 474 | 481 | 472 | 480 | 9,004,000 | 2,400 |
| 2007-02-26 | 472 | 477 | 470 | 473 | 9,511,000 | 2,365 |
| 2007-02-23 | 466 | 475 | 465 | 473 | 13,642,000 | 2,365 |
| 2007-02-22 | 469 | 471 | 462 | 463 | 10,087,000 | 2,315 |
| 2007-02-21 | 473 | 476 | 465 | 473 | 10,581,000 | 2,365 |
| 2007-02-20 | 472 | 480 | 466 | 477 | 10,791,000 | 2,385 |
| 2007-02-19 | 474 | 476 | 471 | 472 | 9,639,000 | 2,360 |
| 2007-02-16 | 482 | 486 | 472 | 485 | 12,328,000 | 2,425 |
| 2007-02-15 | 493 | 496 | 489 | 492 | 8,970,000 | 2,460 |
| 2007-02-14 | 497 | 503 | 494 | 494 | 7,005,000 | 2,470 |
| 2007-02-13 | 500 | 503 | 489 | 499 | 10,234,000 | 2,495 |
| 2007-02-09 | 496 | 508 | 494 | 505 | 12,453,000 | 2,525 |
| 2007-02-08 | 501 | 509 | 493 | 497 | 9,688,000 | 2,485 |
| 2007-02-07 | 498 | 513 | 496 | 499 | 22,610,000 | 2,495 |
| 2007-02-06 | 478 | 492 | 477 | 491 | 10,181,000 | 2,455 |
| 2007-02-05 | 472 | 473 | 463 | 468 | 8,413,000 | 2,340 |
| 2007-02-02 | 474 | 482 | 471 | 477 | 6,371,000 | 2,385 |
| 2007-02-01 | 470 | 480 | 470 | 478 | 5,498,000 | 2,390 |
| 2007-01-31 | 484 | 485 | 469 | 469 | 7,430,000 | 2,345 |
| 2007-01-30 | 484 | 490 | 481 | 489 | 6,102,000 | 2,445 |
| 2007-01-29 | 480 | 494 | 479 | 486 | 9,480,000 | 2,430 |
| 2007-01-26 | 464 | 480 | 463 | 480 | 10,593,000 | 2,400 |
| 2007-01-25 | 464 | 467 | 460 | 465 | 6,639,000 | 2,325 |
| 2007-01-24 | 455 | 461 | 455 | 461 | 4,785,000 | 2,305 |
| 2007-01-23 | 453 | 457 | 452 | 455 | 2,651,000 | 2,275 |
| 2007-01-22 | 456 | 458 | 450 | 456 | 3,918,000 | 2,280 |
| 2007-01-19 | 457 | 458 | 451 | 451 | 4,974,000 | 2,255 |
| 2007-01-18 | 463 | 463 | 453 | 454 | 10,200,000 | 2,270 |
| 2007-01-17 | 465 | 468 | 454 | 466 | 7,011,000 | 2,330 |
| 2007-01-16 | 466 | 469 | 466 | 469 | 5,510,000 | 2,345 |
| 2007-01-15 | 459 | 470 | 458 | 469 | 8,731,000 | 2,345 |
| 2007-01-12 | 452 | 459 | 451 | 456 | 5,072,000 | 2,280 |
| 2007-01-11 | 451 | 456 | 447 | 449 | 4,767,000 | 2,245 |
| 2007-01-10 | 456 | 458 | 444 | 448 | 6,707,000 | 2,240 |
| 2007-01-09 | 447 | 463 | 446 | 461 | 11,546,000 | 2,305 |
| 2007-01-05 | 453 | 454 | 440 | 443 | 4,362,000 | 2,215 |
| 2007-01-04 | 448 | 455 | 447 | 453 | 3,645,000 | 2,265 |
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
