9532 大阪ガス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 319 | 320 | 315 | 315 | 7,004,000 | 1,575 |
| 2010-12-29 | 316 | 320 | 316 | 318 | 6,735,000 | 1,590 |
| 2010-12-28 | 315 | 317 | 315 | 316 | 4,297,000 | 1,580 |
| 2010-12-27 | 315 | 316 | 314 | 315 | 5,184,000 | 1,575 |
| 2010-12-24 | 316 | 317 | 315 | 316 | 5,405,000 | 1,580 |
| 2010-12-22 | 318 | 318 | 315 | 316 | 5,624,000 | 1,580 |
| 2010-12-21 | 314 | 318 | 314 | 318 | 5,922,000 | 1,590 |
| 2010-12-20 | 315 | 317 | 314 | 314 | 5,333,000 | 1,570 |
| 2010-12-17 | 314 | 316 | 313 | 314 | 5,615,000 | 1,570 |
| 2010-12-16 | 314 | 316 | 313 | 315 | 5,316,000 | 1,575 |
| 2010-12-15 | 315 | 317 | 313 | 313 | 7,525,000 | 1,565 |
| 2010-12-14 | 314 | 316 | 314 | 316 | 3,926,000 | 1,580 |
| 2010-12-13 | 311 | 314 | 310 | 314 | 7,787,000 | 1,570 |
| 2010-12-10 | 313 | 314 | 310 | 310 | 14,965,000 | 1,550 |
| 2010-12-09 | 316 | 317 | 312 | 313 | 9,945,000 | 1,565 |
| 2010-12-08 | 317 | 318 | 314 | 318 | 5,987,000 | 1,590 |
| 2010-12-07 | 314 | 317 | 312 | 316 | 7,694,000 | 1,580 |
| 2010-12-06 | 314 | 317 | 313 | 314 | 3,954,000 | 1,570 |
| 2010-12-03 | 311 | 314 | 310 | 314 | 4,953,000 | 1,570 |
| 2010-12-02 | 314 | 314 | 310 | 310 | 6,009,000 | 1,550 |
| 2010-12-01 | 315 | 316 | 312 | 313 | 4,960,000 | 1,565 |
| 2010-11-30 | 314 | 322 | 313 | 313 | 12,961,000 | 1,565 |
| 2010-11-29 | 311 | 315 | 310 | 312 | 5,348,000 | 1,560 |
| 2010-11-26 | 309 | 314 | 309 | 311 | 7,939,000 | 1,555 |
| 2010-11-25 | 310 | 311 | 308 | 309 | 5,225,000 | 1,545 |
| 2010-11-24 | 312 | 313 | 308 | 310 | 7,899,000 | 1,550 |
| 2010-11-22 | 315 | 316 | 312 | 312 | 5,793,000 | 1,560 |
| 2010-11-19 | 316 | 316 | 313 | 314 | 6,942,000 | 1,570 |
| 2010-11-18 | 314 | 315 | 312 | 315 | 7,070,000 | 1,575 |
| 2010-11-17 | 310 | 315 | 309 | 314 | 8,518,000 | 1,570 |
| 2010-11-16 | 312 | 312 | 308 | 309 | 11,360,000 | 1,545 |
| 2010-11-15 | 312 | 316 | 312 | 313 | 10,679,000 | 1,565 |
| 2010-11-12 | 310 | 312 | 308 | 310 | 8,016,000 | 1,550 |
| 2010-11-11 | 310 | 313 | 309 | 310 | 6,958,000 | 1,550 |
| 2010-11-10 | 314 | 316 | 313 | 314 | 5,671,000 | 1,570 |
| 2010-11-09 | 310 | 314 | 310 | 314 | 5,563,000 | 1,570 |
| 2010-11-08 | 310 | 312 | 307 | 310 | 7,412,000 | 1,550 |
| 2010-11-05 | 313 | 315 | 308 | 310 | 9,686,000 | 1,550 |
| 2010-11-04 | 310 | 314 | 309 | 311 | 9,574,000 | 1,555 |
| 2010-11-02 | 308 | 311 | 307 | 309 | 7,953,000 | 1,545 |
| 2010-11-01 | 309 | 312 | 307 | 308 | 13,746,000 | 1,540 |
| 2010-10-29 | 297 | 304 | 296 | 304 | 12,437,000 | 1,520 |
| 2010-10-28 | 292 | 297 | 292 | 294 | 7,982,000 | 1,470 |
| 2010-10-27 | 298 | 299 | 293 | 294 | 4,173,000 | 1,470 |
| 2010-10-26 | 294 | 300 | 293 | 299 | 10,037,000 | 1,495 |
| 2010-10-25 | 299 | 300 | 292 | 293 | 6,399,000 | 1,465 |
| 2010-10-22 | 299 | 300 | 297 | 298 | 6,514,000 | 1,490 |
| 2010-10-21 | 296 | 297 | 288 | 296 | 8,558,000 | 1,480 |
| 2010-10-20 | 293 | 297 | 290 | 295 | 8,401,000 | 1,475 |
| 2010-10-19 | 295 | 299 | 293 | 295 | 13,988,000 | 1,475 |
| 2010-10-18 | 284 | 291 | 284 | 290 | 7,837,000 | 1,450 |
| 2010-10-15 | 285 | 287 | 281 | 283 | 6,454,000 | 1,415 |
| 2010-10-14 | 283 | 288 | 283 | 285 | 11,354,000 | 1,425 |
| 2010-10-13 | 284 | 285 | 278 | 279 | 11,633,000 | 1,395 |
| 2010-10-12 | 288 | 288 | 282 | 283 | 9,395,000 | 1,415 |
| 2010-10-08 | 293 | 294 | 289 | 289 | 9,960,000 | 1,445 |
| 2010-10-07 | 295 | 296 | 291 | 292 | 5,836,000 | 1,460 |
| 2010-10-06 | 296 | 296 | 292 | 294 | 7,482,000 | 1,470 |
| 2010-10-05 | 292 | 298 | 290 | 296 | 10,565,000 | 1,480 |
| 2010-10-04 | 304 | 304 | 292 | 292 | 8,369,000 | 1,460 |
| 2010-10-01 | 300 | 304 | 299 | 303 | 10,345,000 | 1,515 |
| 2010-09-30 | 306 | 308 | 301 | 301 | 8,163,000 | 1,505 |
| 2010-09-29 | 305 | 308 | 303 | 307 | 13,663,000 | 1,535 |
| 2010-09-28 | 308 | 309 | 306 | 307 | 4,284,000 | 1,535 |
| 2010-09-27 | 308 | 312 | 306 | 312 | 6,854,000 | 1,560 |
| 2010-09-24 | 313 | 314 | 306 | 307 | 10,746,000 | 1,535 |
| 2010-09-22 | 316 | 318 | 314 | 315 | 6,239,000 | 1,575 |
| 2010-09-21 | 316 | 317 | 315 | 316 | 6,029,000 | 1,580 |
| 2010-09-17 | 318 | 319 | 316 | 316 | 4,726,000 | 1,580 |
| 2010-09-16 | 324 | 324 | 316 | 317 | 6,123,000 | 1,585 |
| 2010-09-15 | 319 | 325 | 318 | 322 | 10,029,000 | 1,610 |
| 2010-09-14 | 318 | 321 | 318 | 318 | 3,898,000 | 1,590 |
| 2010-09-13 | 321 | 321 | 319 | 319 | 2,542,000 | 1,595 |
| 2010-09-10 | 323 | 324 | 318 | 320 | 9,934,000 | 1,600 |
| 2010-09-09 | 321 | 322 | 319 | 322 | 3,682,000 | 1,610 |
| 2010-09-08 | 322 | 323 | 321 | 321 | 3,805,000 | 1,605 |
| 2010-09-07 | 323 | 323 | 321 | 323 | 4,014,000 | 1,615 |
| 2010-09-06 | 321 | 323 | 319 | 323 | 3,680,000 | 1,615 |
| 2010-09-03 | 320 | 322 | 319 | 320 | 3,657,000 | 1,600 |
| 2010-09-02 | 319 | 319 | 316 | 318 | 3,920,000 | 1,590 |
| 2010-09-01 | 316 | 319 | 314 | 319 | 7,255,000 | 1,595 |
| 2010-08-31 | 318 | 319 | 315 | 317 | 6,932,000 | 1,585 |
| 2010-08-30 | 319 | 321 | 318 | 319 | 3,112,000 | 1,595 |
| 2010-08-27 | 313 | 319 | 313 | 318 | 7,540,000 | 1,590 |
| 2010-08-26 | 314 | 314 | 312 | 314 | 2,699,000 | 1,570 |
| 2010-08-25 | 314 | 315 | 312 | 313 | 4,492,000 | 1,565 |
| 2010-08-24 | 312 | 315 | 312 | 315 | 5,791,000 | 1,575 |
| 2010-08-23 | 313 | 314 | 311 | 314 | 3,942,000 | 1,570 |
| 2010-08-20 | 315 | 316 | 313 | 313 | 5,617,000 | 1,565 |
| 2010-08-19 | 318 | 318 | 315 | 317 | 5,011,000 | 1,585 |
| 2010-08-18 | 319 | 320 | 317 | 319 | 4,079,000 | 1,595 |
| 2010-08-17 | 317 | 319 | 316 | 318 | 3,024,000 | 1,590 |
| 2010-08-16 | 316 | 318 | 315 | 318 | 5,392,000 | 1,590 |
| 2010-08-13 | 318 | 320 | 316 | 318 | 5,241,000 | 1,590 |
| 2010-08-12 | 312 | 319 | 312 | 318 | 10,114,000 | 1,590 |
| 2010-08-11 | 316 | 316 | 313 | 314 | 8,488,000 | 1,570 |
| 2010-08-10 | 320 | 320 | 317 | 317 | 2,674,000 | 1,585 |
| 2010-08-09 | 318 | 321 | 318 | 321 | 3,486,000 | 1,605 |
| 2010-08-06 | 318 | 320 | 317 | 319 | 3,623,000 | 1,595 |
| 2010-08-05 | 318 | 320 | 318 | 320 | 5,912,000 | 1,600 |
| 2010-08-04 | 315 | 318 | 314 | 317 | 5,122,000 | 1,585 |
| 2010-08-03 | 320 | 320 | 315 | 316 | 6,135,000 | 1,580 |
| 2010-08-02 | 317 | 319 | 316 | 318 | 4,569,000 | 1,590 |
| 2010-07-30 | 323 | 323 | 318 | 319 | 6,038,000 | 1,595 |
| 2010-07-29 | 322 | 324 | 321 | 324 | 3,997,000 | 1,620 |
| 2010-07-28 | 323 | 325 | 322 | 322 | 3,345,000 | 1,610 |
| 2010-07-27 | 320 | 323 | 319 | 323 | 5,227,000 | 1,615 |
| 2010-07-26 | 321 | 321 | 319 | 319 | 3,147,000 | 1,595 |
| 2010-07-23 | 322 | 322 | 319 | 321 | 3,657,000 | 1,605 |
| 2010-07-22 | 320 | 323 | 320 | 321 | 5,606,000 | 1,605 |
| 2010-07-21 | 319 | 322 | 317 | 320 | 6,883,000 | 1,600 |
| 2010-07-20 | 315 | 318 | 313 | 317 | 5,693,000 | 1,585 |
| 2010-07-16 | 314 | 317 | 313 | 316 | 4,900,000 | 1,580 |
| 2010-07-15 | 315 | 316 | 313 | 314 | 4,940,000 | 1,570 |
| 2010-07-14 | 319 | 319 | 315 | 315 | 6,047,000 | 1,575 |
| 2010-07-13 | 319 | 320 | 316 | 317 | 3,426,000 | 1,585 |
| 2010-07-12 | 321 | 323 | 318 | 318 | 3,998,000 | 1,590 |
| 2010-07-09 | 327 | 328 | 321 | 324 | 6,259,000 | 1,620 |
| 2010-07-08 | 323 | 326 | 323 | 326 | 4,806,000 | 1,630 |
| 2010-07-07 | 323 | 325 | 321 | 323 | 4,790,000 | 1,615 |
| 2010-07-06 | 321 | 323 | 320 | 323 | 5,759,000 | 1,615 |
| 2010-07-05 | 319 | 322 | 319 | 320 | 3,284,000 | 1,600 |
| 2010-07-02 | 320 | 321 | 317 | 320 | 5,334,000 | 1,600 |
| 2010-07-01 | 320 | 321 | 317 | 319 | 6,198,000 | 1,595 |
| 2010-06-30 | 322 | 323 | 319 | 320 | 7,179,000 | 1,600 |
| 2010-06-29 | 324 | 324 | 321 | 324 | 4,015,000 | 1,620 |
| 2010-06-28 | 323 | 325 | 321 | 323 | 3,783,000 | 1,615 |
| 2010-06-25 | 320 | 323 | 320 | 322 | 6,371,000 | 1,610 |
| 2010-06-24 | 320 | 323 | 320 | 320 | 2,867,000 | 1,600 |
| 2010-06-23 | 321 | 322 | 319 | 319 | 4,874,000 | 1,595 |
| 2010-06-22 | 321 | 324 | 321 | 322 | 4,096,000 | 1,610 |
| 2010-06-21 | 323 | 325 | 321 | 322 | 4,701,000 | 1,610 |
| 2010-06-18 | 323 | 324 | 321 | 321 | 4,238,000 | 1,605 |
| 2010-06-17 | 322 | 324 | 321 | 322 | 5,092,000 | 1,610 |
| 2010-06-16 | 322 | 324 | 319 | 323 | 3,949,000 | 1,615 |
| 2010-06-15 | 321 | 324 | 320 | 321 | 3,670,000 | 1,605 |
| 2010-06-14 | 321 | 323 | 320 | 322 | 2,432,000 | 1,610 |
| 2010-06-11 | 323 | 323 | 319 | 319 | 10,461,000 | 1,595 |
| 2010-06-10 | 322 | 324 | 318 | 320 | 5,038,000 | 1,600 |
| 2010-06-09 | 317 | 325 | 316 | 323 | 9,390,000 | 1,615 |
| 2010-06-08 | 315 | 320 | 313 | 319 | 6,407,000 | 1,595 |
| 2010-06-07 | 320 | 321 | 316 | 318 | 5,261,000 | 1,590 |
| 2010-06-04 | 320 | 322 | 316 | 320 | 7,102,000 | 1,600 |
| 2010-06-03 | 318 | 320 | 316 | 320 | 4,091,000 | 1,600 |
| 2010-06-02 | 314 | 320 | 314 | 319 | 9,396,000 | 1,595 |
| 2010-06-01 | 310 | 316 | 310 | 315 | 8,005,000 | 1,575 |
| 2010-05-31 | 312 | 313 | 309 | 310 | 8,307,000 | 1,550 |
| 2010-05-28 | 315 | 315 | 309 | 309 | 11,531,000 | 1,545 |
| 2010-05-27 | 318 | 321 | 314 | 314 | 8,661,000 | 1,570 |
| 2010-05-26 | 315 | 320 | 314 | 318 | 12,447,000 | 1,590 |
| 2010-05-25 | 311 | 317 | 311 | 316 | 9,353,000 | 1,580 |
| 2010-05-24 | 315 | 319 | 312 | 313 | 5,486,000 | 1,565 |
| 2010-05-21 | 321 | 324 | 314 | 315 | 9,642,000 | 1,575 |
| 2010-05-20 | 321 | 324 | 319 | 322 | 7,424,000 | 1,610 |
| 2010-05-19 | 323 | 328 | 322 | 322 | 8,543,000 | 1,610 |
| 2010-05-18 | 326 | 328 | 324 | 325 | 5,937,000 | 1,625 |
| 2010-05-17 | 324 | 329 | 323 | 328 | 6,570,000 | 1,640 |
| 2010-05-14 | 324 | 327 | 322 | 327 | 7,816,000 | 1,635 |
| 2010-05-13 | 332 | 332 | 328 | 329 | 7,144,000 | 1,645 |
| 2010-05-12 | 330 | 334 | 328 | 332 | 5,790,000 | 1,660 |
| 2010-05-11 | 327 | 330 | 324 | 328 | 6,896,000 | 1,640 |
| 2010-05-10 | 321 | 326 | 318 | 325 | 5,114,000 | 1,625 |
| 2010-05-07 | 323 | 326 | 321 | 324 | 5,902,000 | 1,620 |
| 2010-05-06 | 328 | 329 | 323 | 329 | 7,277,000 | 1,645 |
| 2010-04-30 | 327 | 332 | 325 | 327 | 6,612,000 | 1,635 |
| 2010-04-28 | 327 | 329 | 323 | 324 | 6,138,000 | 1,620 |
| 2010-04-27 | 331 | 332 | 328 | 330 | 3,743,000 | 1,650 |
| 2010-04-26 | 333 | 336 | 331 | 334 | 4,291,000 | 1,670 |
| 2010-04-23 | 326 | 332 | 326 | 331 | 7,182,000 | 1,655 |
| 2010-04-22 | 332 | 332 | 325 | 327 | 7,513,000 | 1,635 |
| 2010-04-21 | 329 | 334 | 328 | 332 | 5,503,000 | 1,660 |
| 2010-04-20 | 325 | 329 | 324 | 329 | 5,203,000 | 1,645 |
| 2010-04-19 | 325 | 327 | 322 | 323 | 4,927,000 | 1,615 |
| 2010-04-16 | 327 | 327 | 323 | 326 | 3,740,000 | 1,630 |
| 2010-04-15 | 321 | 327 | 321 | 327 | 5,229,000 | 1,635 |
| 2010-04-14 | 323 | 324 | 320 | 320 | 4,134,000 | 1,600 |
| 2010-04-13 | 325 | 326 | 322 | 325 | 5,939,000 | 1,625 |
| 2010-04-12 | 327 | 330 | 325 | 326 | 3,697,000 | 1,630 |
| 2010-04-09 | 326 | 328 | 325 | 327 | 5,836,000 | 1,635 |
| 2010-04-08 | 330 | 330 | 326 | 327 | 3,449,000 | 1,635 |
| 2010-04-07 | 328 | 332 | 328 | 330 | 5,147,000 | 1,650 |
| 2010-04-06 | 327 | 330 | 326 | 327 | 3,995,000 | 1,635 |
| 2010-04-05 | 330 | 331 | 326 | 326 | 3,423,000 | 1,630 |
| 2010-04-02 | 335 | 335 | 329 | 330 | 3,685,000 | 1,650 |
| 2010-04-01 | 337 | 338 | 332 | 333 | 6,205,000 | 1,665 |
| 2010-03-31 | 335 | 340 | 332 | 335 | 6,447,000 | 1,675 |
| 2010-03-30 | 326 | 335 | 326 | 334 | 6,242,000 | 1,670 |
| 2010-03-29 | 326 | 327 | 324 | 325 | 3,539,000 | 1,625 |
| 2010-03-26 | 327 | 331 | 326 | 331 | 4,324,000 | 1,655 |
| 2010-03-25 | 327 | 329 | 326 | 326 | 4,227,000 | 1,630 |
| 2010-03-24 | 328 | 329 | 325 | 325 | 6,370,000 | 1,625 |
| 2010-03-23 | 332 | 333 | 325 | 327 | 6,083,000 | 1,635 |
| 2010-03-19 | 330 | 333 | 329 | 333 | 3,021,000 | 1,665 |
| 2010-03-18 | 330 | 333 | 328 | 331 | 5,305,000 | 1,655 |
| 2010-03-17 | 331 | 332 | 330 | 330 | 4,368,000 | 1,650 |
| 2010-03-16 | 329 | 331 | 328 | 329 | 2,799,000 | 1,645 |
| 2010-03-15 | 328 | 331 | 327 | 328 | 4,121,000 | 1,640 |
| 2010-03-12 | 328 | 330 | 325 | 329 | 8,167,000 | 1,645 |
| 2010-03-11 | 329 | 330 | 326 | 327 | 3,810,000 | 1,635 |
| 2010-03-10 | 325 | 330 | 325 | 328 | 3,468,000 | 1,640 |
| 2010-03-09 | 328 | 329 | 325 | 325 | 3,690,000 | 1,625 |
| 2010-03-08 | 331 | 331 | 327 | 330 | 3,748,000 | 1,650 |
| 2010-03-05 | 328 | 332 | 327 | 329 | 4,424,000 | 1,645 |
| 2010-03-04 | 329 | 330 | 326 | 326 | 6,442,000 | 1,630 |
| 2010-03-03 | 331 | 332 | 328 | 329 | 4,405,000 | 1,645 |
| 2010-03-02 | 328 | 332 | 328 | 332 | 3,146,000 | 1,660 |
| 2010-03-01 | 327 | 330 | 326 | 329 | 6,252,000 | 1,645 |
| 2010-02-26 | 324 | 326 | 321 | 322 | 3,163,000 | 1,610 |
| 2010-02-25 | 322 | 325 | 320 | 324 | 3,885,000 | 1,620 |
| 2010-02-24 | 320 | 323 | 320 | 322 | 4,878,000 | 1,610 |
| 2010-02-23 | 323 | 327 | 321 | 322 | 3,887,000 | 1,610 |
| 2010-02-22 | 324 | 328 | 322 | 326 | 5,620,000 | 1,630 |
| 2010-02-19 | 321 | 323 | 318 | 318 | 5,338,000 | 1,590 |
| 2010-02-18 | 324 | 326 | 319 | 320 | 5,941,000 | 1,600 |
| 2010-02-17 | 323 | 325 | 322 | 323 | 6,307,000 | 1,615 |
| 2010-02-16 | 318 | 321 | 317 | 318 | 5,271,000 | 1,590 |
| 2010-02-15 | 318 | 321 | 315 | 318 | 4,828,000 | 1,590 |
| 2010-02-12 | 318 | 318 | 315 | 316 | 3,499,000 | 1,580 |
| 2010-02-10 | 317 | 317 | 315 | 316 | 3,821,000 | 1,580 |
| 2010-02-09 | 317 | 320 | 314 | 317 | 5,584,000 | 1,585 |
| 2010-02-08 | 319 | 322 | 318 | 320 | 5,661,000 | 1,600 |
| 2010-02-05 | 318 | 322 | 316 | 318 | 6,587,000 | 1,590 |
| 2010-02-04 | 319 | 322 | 317 | 320 | 3,794,000 | 1,600 |
| 2010-02-03 | 312 | 318 | 312 | 316 | 5,059,000 | 1,580 |
| 2010-02-02 | 310 | 312 | 306 | 310 | 7,151,000 | 1,550 |
| 2010-02-01 | 317 | 318 | 308 | 315 | 6,665,000 | 1,575 |
| 2010-01-29 | 319 | 323 | 317 | 318 | 5,922,000 | 1,590 |
| 2010-01-28 | 324 | 324 | 319 | 320 | 4,011,000 | 1,600 |
| 2010-01-27 | 321 | 325 | 320 | 323 | 6,534,000 | 1,615 |
| 2010-01-26 | 326 | 326 | 318 | 318 | 5,296,000 | 1,590 |
| 2010-01-25 | 326 | 329 | 323 | 325 | 4,838,000 | 1,625 |
| 2010-01-22 | 325 | 326 | 321 | 325 | 6,351,000 | 1,625 |
| 2010-01-21 | 327 | 328 | 325 | 327 | 4,430,000 | 1,635 |
| 2010-01-20 | 327 | 329 | 325 | 326 | 2,822,000 | 1,630 |
| 2010-01-19 | 325 | 327 | 324 | 324 | 4,249,000 | 1,620 |
| 2010-01-18 | 329 | 332 | 326 | 326 | 4,424,000 | 1,630 |
| 2010-01-15 | 329 | 329 | 326 | 328 | 3,498,000 | 1,640 |
| 2010-01-14 | 326 | 328 | 325 | 327 | 3,101,000 | 1,635 |
| 2010-01-13 | 326 | 331 | 326 | 327 | 3,399,000 | 1,635 |
| 2010-01-12 | 323 | 327 | 323 | 326 | 3,185,000 | 1,630 |
| 2010-01-08 | 326 | 328 | 322 | 325 | 6,006,000 | 1,625 |
| 2010-01-07 | 325 | 326 | 322 | 326 | 2,993,000 | 1,630 |
| 2010-01-06 | 322 | 328 | 322 | 326 | 5,112,000 | 1,630 |
| 2010-01-05 | 318 | 325 | 318 | 323 | 7,661,000 | 1,615 |
| 2010-01-04 | 316 | 319 | 315 | 316 | 2,491,000 | 1,580 |
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
