9532 大阪ガス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 411 | 414 | 409 | 414 | 2,148,000 | 2,070 |
| 2008-12-29 | 409 | 416 | 406 | 416 | 2,740,000 | 2,080 |
| 2008-12-26 | 410 | 412 | 404 | 408 | 1,905,000 | 2,040 |
| 2008-12-25 | 417 | 417 | 409 | 411 | 2,131,000 | 2,055 |
| 2008-12-24 | 414 | 419 | 409 | 416 | 7,229,000 | 2,080 |
| 2008-12-22 | 398 | 413 | 397 | 411 | 8,762,000 | 2,055 |
| 2008-12-19 | 394 | 398 | 388 | 393 | 4,585,000 | 1,965 |
| 2008-12-18 | 401 | 404 | 388 | 393 | 7,576,000 | 1,965 |
| 2008-12-17 | 391 | 396 | 376 | 395 | 9,783,000 | 1,975 |
| 2008-12-16 | 394 | 395 | 385 | 388 | 4,704,000 | 1,940 |
| 2008-12-15 | 402 | 405 | 392 | 393 | 5,699,000 | 1,965 |
| 2008-12-12 | 386 | 400 | 382 | 397 | 15,057,000 | 1,985 |
| 2008-12-11 | 402 | 403 | 393 | 401 | 8,035,000 | 2,005 |
| 2008-12-10 | 408 | 415 | 402 | 406 | 8,269,000 | 2,030 |
| 2008-12-09 | 413 | 414 | 402 | 406 | 5,798,000 | 2,030 |
| 2008-12-08 | 408 | 419 | 407 | 412 | 6,221,000 | 2,060 |
| 2008-12-05 | 409 | 417 | 407 | 407 | 11,976,000 | 2,035 |
| 2008-12-04 | 405 | 410 | 397 | 407 | 7,296,000 | 2,035 |
| 2008-12-03 | 396 | 408 | 394 | 406 | 8,790,000 | 2,030 |
| 2008-12-02 | 381 | 393 | 377 | 390 | 9,119,000 | 1,950 |
| 2008-12-01 | 373 | 381 | 370 | 376 | 5,640,000 | 1,880 |
| 2008-11-28 | 382 | 382 | 363 | 363 | 6,741,000 | 1,815 |
| 2008-11-27 | 377 | 382 | 376 | 382 | 3,944,000 | 1,910 |
| 2008-11-26 | 378 | 386 | 375 | 376 | 6,798,000 | 1,880 |
| 2008-11-25 | 391 | 396 | 375 | 393 | 7,945,000 | 1,965 |
| 2008-11-21 | 370 | 384 | 368 | 382 | 10,480,000 | 1,910 |
| 2008-11-20 | 381 | 388 | 374 | 374 | 11,743,000 | 1,870 |
| 2008-11-19 | 374 | 376 | 366 | 373 | 12,494,000 | 1,865 |
| 2008-11-18 | 375 | 386 | 372 | 377 | 10,840,000 | 1,885 |
| 2008-11-17 | 353 | 380 | 350 | 374 | 12,198,000 | 1,870 |
| 2008-11-14 | 358 | 359 | 345 | 355 | 10,698,000 | 1,775 |
| 2008-11-13 | 336 | 351 | 336 | 344 | 5,822,000 | 1,720 |
| 2008-11-12 | 342 | 351 | 340 | 348 | 6,027,000 | 1,740 |
| 2008-11-11 | 353 | 357 | 344 | 344 | 7,618,000 | 1,720 |
| 2008-11-10 | 349 | 359 | 349 | 355 | 6,274,000 | 1,775 |
| 2008-11-07 | 350 | 355 | 341 | 344 | 8,991,000 | 1,720 |
| 2008-11-06 | 353 | 364 | 351 | 360 | 6,336,000 | 1,800 |
| 2008-11-05 | 364 | 366 | 351 | 358 | 6,992,000 | 1,790 |
| 2008-11-04 | 358 | 364 | 349 | 362 | 8,752,000 | 1,810 |
| 2008-10-31 | 356 | 359 | 343 | 344 | 7,975,000 | 1,720 |
| 2008-10-30 | 360 | 368 | 343 | 365 | 7,982,000 | 1,825 |
| 2008-10-29 | 354 | 363 | 337 | 363 | 10,675,000 | 1,815 |
| 2008-10-28 | 326 | 352 | 323 | 349 | 10,614,000 | 1,745 |
| 2008-10-27 | 327 | 336 | 308 | 311 | 9,480,000 | 1,555 |
| 2008-10-24 | 343 | 346 | 325 | 332 | 12,746,000 | 1,660 |
| 2008-10-23 | 340 | 355 | 334 | 350 | 12,224,000 | 1,750 |
| 2008-10-22 | 384 | 386 | 350 | 350 | 6,493,000 | 1,750 |
| 2008-10-21 | 381 | 382 | 365 | 379 | 7,953,000 | 1,895 |
| 2008-10-20 | 365 | 370 | 349 | 369 | 11,984,000 | 1,845 |
| 2008-10-17 | 339 | 355 | 335 | 355 | 11,532,000 | 1,775 |
| 2008-10-16 | 308 | 332 | 308 | 319 | 13,657,000 | 1,595 |
| 2008-10-15 | 316 | 331 | 314 | 327 | 10,602,000 | 1,635 |
| 2008-10-14 | 323 | 330 | 316 | 316 | 7,638,000 | 1,580 |
| 2008-10-10 | 283 | 316 | 282 | 293 | 13,955,000 | 1,465 |
| 2008-10-09 | 329 | 330 | 314 | 317 | 9,844,000 | 1,585 |
| 2008-10-08 | 340 | 352 | 337 | 339 | 7,982,000 | 1,695 |
| 2008-10-07 | 351 | 357 | 342 | 346 | 12,050,000 | 1,730 |
| 2008-10-06 | 366 | 372 | 357 | 357 | 11,995,000 | 1,785 |
| 2008-10-03 | 379 | 381 | 371 | 371 | 7,920,000 | 1,855 |
| 2008-10-02 | 386 | 390 | 381 | 385 | 9,142,000 | 1,925 |
| 2008-10-01 | 370 | 382 | 365 | 382 | 8,114,000 | 1,910 |
| 2008-09-30 | 364 | 369 | 356 | 362 | 8,707,000 | 1,810 |
| 2008-09-29 | 376 | 382 | 372 | 374 | 8,295,000 | 1,870 |
| 2008-09-26 | 376 | 377 | 370 | 375 | 5,748,000 | 1,875 |
| 2008-09-25 | 367 | 372 | 365 | 369 | 4,636,000 | 1,845 |
| 2008-09-24 | 365 | 373 | 365 | 372 | 6,669,000 | 1,860 |
| 2008-09-22 | 375 | 377 | 367 | 369 | 6,602,000 | 1,845 |
| 2008-09-19 | 375 | 379 | 370 | 372 | 7,287,000 | 1,860 |
| 2008-09-18 | 375 | 377 | 371 | 374 | 6,202,000 | 1,870 |
| 2008-09-17 | 381 | 385 | 377 | 382 | 7,334,000 | 1,910 |
| 2008-09-16 | 376 | 384 | 371 | 381 | 7,865,000 | 1,905 |
| 2008-09-12 | 398 | 399 | 385 | 387 | 11,584,000 | 1,935 |
| 2008-09-11 | 396 | 402 | 394 | 398 | 8,300,000 | 1,990 |
| 2008-09-10 | 392 | 404 | 392 | 401 | 6,990,000 | 2,005 |
| 2008-09-09 | 408 | 412 | 396 | 397 | 7,342,000 | 1,985 |
| 2008-09-08 | 401 | 407 | 401 | 403 | 8,501,000 | 2,015 |
| 2008-09-05 | 409 | 417 | 401 | 401 | 13,572,000 | 2,005 |
| 2008-09-04 | 409 | 420 | 409 | 411 | 12,602,000 | 2,055 |
| 2008-09-03 | 398 | 416 | 398 | 414 | 14,306,000 | 2,070 |
| 2008-09-02 | 392 | 401 | 390 | 393 | 7,625,000 | 1,965 |
| 2008-09-01 | 394 | 397 | 391 | 391 | 3,333,000 | 1,955 |
| 2008-08-29 | 394 | 402 | 392 | 398 | 13,527,000 | 1,990 |
| 2008-08-28 | 388 | 392 | 386 | 390 | 4,426,000 | 1,950 |
| 2008-08-27 | 382 | 394 | 382 | 391 | 8,594,000 | 1,955 |
| 2008-08-26 | 380 | 386 | 379 | 384 | 6,309,000 | 1,920 |
| 2008-08-25 | 387 | 392 | 383 | 386 | 9,169,000 | 1,930 |
| 2008-08-22 | 379 | 384 | 377 | 382 | 7,077,000 | 1,910 |
| 2008-08-21 | 384 | 387 | 380 | 383 | 5,944,000 | 1,915 |
| 2008-08-20 | 388 | 390 | 385 | 386 | 7,221,000 | 1,930 |
| 2008-08-19 | 392 | 397 | 386 | 393 | 7,718,000 | 1,965 |
| 2008-08-18 | 392 | 404 | 392 | 396 | 6,745,000 | 1,980 |
| 2008-08-15 | 393 | 401 | 391 | 397 | 4,774,000 | 1,985 |
| 2008-08-14 | 400 | 404 | 396 | 398 | 5,280,000 | 1,990 |
| 2008-08-13 | 405 | 407 | 397 | 405 | 7,040,000 | 2,025 |
| 2008-08-12 | 403 | 412 | 403 | 406 | 15,641,000 | 2,030 |
| 2008-08-11 | 391 | 398 | 390 | 398 | 7,734,000 | 1,990 |
| 2008-08-08 | 394 | 397 | 390 | 395 | 6,810,000 | 1,975 |
| 2008-08-07 | 395 | 398 | 388 | 396 | 10,835,000 | 1,980 |
| 2008-08-06 | 408 | 409 | 397 | 398 | 10,962,000 | 1,990 |
| 2008-08-05 | 402 | 410 | 400 | 409 | 13,212,000 | 2,045 |
| 2008-08-04 | 392 | 402 | 390 | 399 | 10,340,000 | 1,995 |
| 2008-08-01 | 387 | 389 | 380 | 387 | 7,361,000 | 1,935 |
| 2008-07-31 | 380 | 390 | 379 | 390 | 8,825,000 | 1,950 |
| 2008-07-30 | 382 | 382 | 371 | 379 | 10,076,000 | 1,895 |
| 2008-07-29 | 383 | 383 | 378 | 381 | 5,102,000 | 1,905 |
| 2008-07-28 | 386 | 388 | 382 | 388 | 2,672,000 | 1,940 |
| 2008-07-25 | 379 | 385 | 379 | 382 | 4,095,000 | 1,910 |
| 2008-07-24 | 378 | 385 | 378 | 384 | 5,361,000 | 1,920 |
| 2008-07-23 | 384 | 388 | 375 | 377 | 4,977,000 | 1,885 |
| 2008-07-22 | 383 | 383 | 376 | 383 | 4,840,000 | 1,915 |
| 2008-07-18 | 369 | 379 | 367 | 375 | 6,793,000 | 1,875 |
| 2008-07-17 | 377 | 379 | 369 | 370 | 8,561,000 | 1,850 |
| 2008-07-16 | 377 | 384 | 375 | 377 | 6,837,000 | 1,885 |
| 2008-07-15 | 382 | 384 | 375 | 382 | 6,138,000 | 1,910 |
| 2008-07-14 | 390 | 398 | 385 | 385 | 7,524,000 | 1,925 |
| 2008-07-11 | 395 | 398 | 389 | 393 | 6,858,000 | 1,965 |
| 2008-07-10 | 394 | 399 | 391 | 394 | 6,561,000 | 1,970 |
| 2008-07-09 | 396 | 399 | 388 | 390 | 5,758,000 | 1,950 |
| 2008-07-08 | 394 | 398 | 387 | 394 | 8,687,000 | 1,970 |
| 2008-07-07 | 391 | 395 | 387 | 394 | 4,084,000 | 1,970 |
| 2008-07-04 | 384 | 392 | 384 | 387 | 7,723,000 | 1,935 |
| 2008-07-03 | 392 | 393 | 386 | 389 | 7,088,000 | 1,945 |
| 2008-07-02 | 394 | 397 | 386 | 395 | 4,621,000 | 1,975 |
| 2008-07-01 | 395 | 400 | 392 | 395 | 7,036,000 | 1,975 |
| 2008-06-30 | 385 | 395 | 383 | 389 | 8,781,000 | 1,945 |
| 2008-06-27 | 372 | 384 | 372 | 383 | 11,528,000 | 1,915 |
| 2008-06-26 | 380 | 384 | 377 | 379 | 4,861,000 | 1,895 |
| 2008-06-25 | 375 | 382 | 371 | 380 | 6,748,000 | 1,900 |
| 2008-06-24 | 369 | 375 | 369 | 375 | 4,530,000 | 1,875 |
| 2008-06-23 | 366 | 373 | 365 | 370 | 4,507,000 | 1,850 |
| 2008-06-20 | 375 | 379 | 370 | 370 | 5,910,000 | 1,850 |
| 2008-06-19 | 376 | 379 | 373 | 378 | 8,138,000 | 1,890 |
| 2008-06-18 | 375 | 379 | 370 | 378 | 5,941,000 | 1,890 |
| 2008-06-17 | 373 | 378 | 373 | 375 | 4,346,000 | 1,875 |
| 2008-06-16 | 371 | 376 | 368 | 371 | 5,363,000 | 1,855 |
| 2008-06-13 | 366 | 370 | 365 | 369 | 9,844,000 | 1,845 |
| 2008-06-12 | 366 | 369 | 365 | 367 | 5,445,000 | 1,835 |
| 2008-06-11 | 371 | 377 | 369 | 371 | 6,824,000 | 1,855 |
| 2008-06-10 | 377 | 377 | 370 | 372 | 3,804,000 | 1,860 |
| 2008-06-09 | 366 | 376 | 366 | 374 | 3,456,000 | 1,870 |
| 2008-06-06 | 381 | 385 | 374 | 375 | 7,612,000 | 1,875 |
| 2008-06-05 | 376 | 381 | 376 | 377 | 6,932,000 | 1,885 |
| 2008-06-04 | 375 | 380 | 374 | 379 | 6,539,000 | 1,895 |
| 2008-06-03 | 375 | 378 | 372 | 374 | 6,861,000 | 1,870 |
| 2008-06-02 | 380 | 380 | 370 | 374 | 7,719,000 | 1,870 |
| 2008-05-30 | 373 | 385 | 373 | 383 | 11,442,000 | 1,915 |
| 2008-05-29 | 366 | 369 | 364 | 365 | 5,358,000 | 1,825 |
| 2008-05-28 | 364 | 365 | 361 | 361 | 5,809,000 | 1,805 |
| 2008-05-27 | 366 | 370 | 363 | 363 | 4,316,000 | 1,815 |
| 2008-05-26 | 374 | 376 | 362 | 368 | 9,342,000 | 1,840 |
| 2008-05-23 | 366 | 372 | 364 | 365 | 5,600,000 | 1,825 |
| 2008-05-22 | 366 | 367 | 361 | 365 | 6,423,000 | 1,825 |
| 2008-05-21 | 371 | 375 | 367 | 368 | 4,935,000 | 1,840 |
| 2008-05-20 | 376 | 380 | 373 | 375 | 4,753,000 | 1,875 |
| 2008-05-19 | 386 | 388 | 380 | 380 | 4,329,000 | 1,900 |
| 2008-05-16 | 388 | 389 | 381 | 386 | 8,464,000 | 1,930 |
| 2008-05-15 | 383 | 390 | 379 | 384 | 11,476,000 | 1,920 |
| 2008-05-14 | 371 | 382 | 371 | 382 | 14,536,000 | 1,910 |
| 2008-05-13 | 364 | 366 | 362 | 364 | 5,864,000 | 1,820 |
| 2008-05-12 | 362 | 365 | 361 | 365 | 8,068,000 | 1,825 |
| 2008-05-09 | 364 | 368 | 363 | 365 | 5,992,000 | 1,825 |
| 2008-05-08 | 375 | 376 | 364 | 364 | 12,144,000 | 1,820 |
| 2008-05-07 | 371 | 378 | 370 | 378 | 6,744,000 | 1,890 |
| 2008-05-02 | 368 | 373 | 365 | 373 | 6,575,000 | 1,865 |
| 2008-05-01 | 366 | 367 | 362 | 364 | 7,176,000 | 1,820 |
| 2008-04-30 | 366 | 373 | 366 | 370 | 8,374,000 | 1,850 |
| 2008-04-28 | 375 | 378 | 367 | 369 | 9,277,000 | 1,845 |
| 2008-04-25 | 374 | 383 | 373 | 378 | 11,358,000 | 1,890 |
| 2008-04-24 | 364 | 374 | 362 | 371 | 9,914,000 | 1,855 |
| 2008-04-23 | 366 | 369 | 359 | 359 | 15,383,000 | 1,795 |
| 2008-04-22 | 377 | 378 | 369 | 370 | 13,605,000 | 1,850 |
| 2008-04-21 | 390 | 390 | 377 | 380 | 9,309,000 | 1,900 |
| 2008-04-18 | 383 | 386 | 380 | 385 | 4,432,000 | 1,925 |
| 2008-04-17 | 386 | 386 | 379 | 383 | 9,854,000 | 1,915 |
| 2008-04-16 | 388 | 389 | 381 | 382 | 9,346,000 | 1,910 |
| 2008-04-15 | 387 | 389 | 384 | 387 | 6,602,000 | 1,935 |
| 2008-04-14 | 396 | 397 | 390 | 391 | 6,605,000 | 1,955 |
| 2008-04-11 | 397 | 402 | 395 | 401 | 7,750,000 | 2,005 |
| 2008-04-10 | 395 | 398 | 391 | 392 | 7,176,000 | 1,960 |
| 2008-04-09 | 401 | 407 | 397 | 398 | 7,205,000 | 1,990 |
| 2008-04-08 | 410 | 411 | 401 | 402 | 9,288,000 | 2,010 |
| 2008-04-07 | 419 | 425 | 412 | 413 | 13,480,000 | 2,065 |
| 2008-04-04 | 419 | 429 | 415 | 429 | 7,226,000 | 2,145 |
| 2008-04-03 | 417 | 422 | 409 | 419 | 17,602,000 | 2,095 |
| 2008-04-02 | 422 | 430 | 420 | 427 | 9,146,000 | 2,135 |
| 2008-04-01 | 401 | 413 | 395 | 412 | 8,896,000 | 2,060 |
| 2008-03-31 | 406 | 407 | 395 | 398 | 6,891,000 | 1,990 |
| 2008-03-28 | 407 | 415 | 401 | 411 | 8,736,000 | 2,055 |
| 2008-03-27 | 415 | 418 | 406 | 406 | 8,154,000 | 2,030 |
| 2008-03-26 | 399 | 410 | 399 | 409 | 4,904,000 | 2,045 |
| 2008-03-25 | 417 | 417 | 402 | 406 | 6,476,000 | 2,030 |
| 2008-03-24 | 410 | 420 | 410 | 413 | 8,730,000 | 2,065 |
| 2008-03-21 | 399 | 408 | 395 | 407 | 8,904,000 | 2,035 |
| 2008-03-19 | 403 | 403 | 387 | 391 | 7,033,000 | 1,955 |
| 2008-03-18 | 387 | 398 | 383 | 395 | 12,165,000 | 1,975 |
| 2008-03-17 | 396 | 396 | 383 | 386 | 12,076,000 | 1,930 |
| 2008-03-14 | 400 | 405 | 391 | 395 | 14,473,000 | 1,975 |
| 2008-03-13 | 402 | 402 | 392 | 395 | 10,160,000 | 1,975 |
| 2008-03-12 | 421 | 421 | 399 | 401 | 11,064,000 | 2,005 |
| 2008-03-11 | 412 | 416 | 402 | 406 | 11,489,000 | 2,030 |
| 2008-03-10 | 401 | 413 | 401 | 408 | 6,989,000 | 2,040 |
| 2008-03-07 | 395 | 409 | 391 | 406 | 12,178,000 | 2,030 |
| 2008-03-06 | 409 | 412 | 397 | 398 | 9,951,000 | 1,990 |
| 2008-03-05 | 407 | 409 | 399 | 409 | 10,072,000 | 2,045 |
| 2008-03-04 | 410 | 411 | 405 | 407 | 6,450,000 | 2,035 |
| 2008-03-03 | 411 | 415 | 410 | 410 | 7,002,000 | 2,050 |
| 2008-02-29 | 416 | 423 | 413 | 420 | 6,371,000 | 2,100 |
| 2008-02-28 | 414 | 421 | 414 | 419 | 6,117,000 | 2,095 |
| 2008-02-27 | 416 | 425 | 416 | 422 | 6,278,000 | 2,110 |
| 2008-02-26 | 429 | 429 | 413 | 415 | 8,009,000 | 2,075 |
| 2008-02-25 | 426 | 433 | 424 | 424 | 9,537,000 | 2,120 |
| 2008-02-22 | 425 | 433 | 419 | 430 | 8,918,000 | 2,150 |
| 2008-02-21 | 429 | 434 | 425 | 430 | 7,794,000 | 2,150 |
| 2008-02-20 | 440 | 441 | 419 | 421 | 12,620,000 | 2,105 |
| 2008-02-19 | 444 | 445 | 438 | 438 | 11,243,000 | 2,190 |
| 2008-02-18 | 447 | 459 | 445 | 450 | 7,134,000 | 2,250 |
| 2008-02-15 | 459 | 459 | 445 | 452 | 9,037,000 | 2,260 |
| 2008-02-14 | 451 | 459 | 450 | 458 | 9,177,000 | 2,290 |
| 2008-02-13 | 445 | 449 | 438 | 449 | 12,240,000 | 2,245 |
| 2008-02-12 | 440 | 448 | 440 | 446 | 14,155,000 | 2,230 |
| 2008-02-08 | 425 | 440 | 425 | 439 | 10,148,000 | 2,195 |
| 2008-02-07 | 424 | 437 | 424 | 433 | 14,924,000 | 2,165 |
| 2008-02-06 | 423 | 432 | 415 | 424 | 17,518,000 | 2,120 |
| 2008-02-05 | 415 | 427 | 415 | 427 | 12,956,000 | 2,135 |
| 2008-02-04 | 408 | 414 | 406 | 414 | 10,763,000 | 2,070 |
| 2008-02-01 | 407 | 408 | 404 | 406 | 12,016,000 | 2,030 |
| 2008-01-31 | 413 | 413 | 404 | 407 | 24,074,000 | 2,035 |
| 2008-01-30 | 431 | 438 | 412 | 414 | 13,583,000 | 2,070 |
| 2008-01-29 | 437 | 441 | 430 | 433 | 12,576,000 | 2,165 |
| 2008-01-28 | 426 | 433 | 421 | 424 | 8,343,000 | 2,120 |
| 2008-01-25 | 430 | 434 | 425 | 427 | 12,904,000 | 2,135 |
| 2008-01-24 | 423 | 435 | 423 | 425 | 11,771,000 | 2,125 |
| 2008-01-23 | 440 | 442 | 424 | 428 | 11,948,000 | 2,140 |
| 2008-01-22 | 428 | 438 | 416 | 429 | 12,792,000 | 2,145 |
| 2008-01-21 | 447 | 447 | 432 | 438 | 6,813,000 | 2,190 |
| 2008-01-18 | 445 | 448 | 434 | 446 | 14,435,000 | 2,230 |
| 2008-01-17 | 439 | 445 | 430 | 441 | 17,579,000 | 2,205 |
| 2008-01-16 | 427 | 447 | 427 | 440 | 14,268,000 | 2,200 |
| 2008-01-15 | 427 | 440 | 423 | 428 | 12,011,000 | 2,140 |
| 2008-01-11 | 428 | 430 | 418 | 427 | 13,303,000 | 2,135 |
| 2008-01-10 | 433 | 436 | 427 | 428 | 7,080,000 | 2,140 |
| 2008-01-09 | 428 | 438 | 426 | 438 | 6,931,000 | 2,190 |
| 2008-01-08 | 422 | 430 | 422 | 428 | 9,294,000 | 2,140 |
| 2008-01-07 | 419 | 428 | 419 | 422 | 9,725,000 | 2,110 |
| 2008-01-04 | 439 | 439 | 421 | 424 | 4,767,000 | 2,120 |
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