1. HOME >
  2. 株価時系列 >
  3. 9532 >
  4. 2011年

9532 大阪ガス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303023043013042,530,0001,520
2011-12-293013043003013,120,0001,505
2011-12-283013022993013,503,0001,505
2011-12-273013043013032,552,0001,515
2011-12-263063063013022,662,0001,510
2011-12-223063083043054,911,0001,525
2011-12-213023052993055,371,0001,525
2011-12-203043043003013,812,0001,505
2011-12-193053073023044,626,0001,520
2011-12-163033083023086,009,0001,540
2011-12-153053073023024,479,0001,510
2011-12-143043073023066,052,0001,530
2011-12-133023043003044,961,0001,520
2011-12-123043073003056,405,0001,525
2011-12-0930130530130210,053,0001,510
2011-12-0829830429530310,783,0001,515
2011-12-072982992952994,159,0001,495
2011-12-062983002962962,680,0001,480
2011-12-052973002952993,137,0001,495
2011-12-022982982952974,491,0001,485
2011-12-012962972932977,964,0001,485
2011-11-3028829528729411,247,0001,470
2011-11-292872882842886,633,0001,440
2011-11-282902902862864,357,0001,430
2011-11-252872932862895,838,0001,445
2011-11-242922942862866,969,0001,430
2011-11-222962992922946,287,0001,470
2011-11-212922972912963,899,0001,480
2011-11-182952972932935,132,0001,465
2011-11-172902962892965,950,0001,480
2011-11-162912922882895,297,0001,445
2011-11-152962982912914,022,0001,455
2011-11-142962972942962,601,0001,480
2011-11-112963012922956,046,0001,475
2011-11-102922982902968,242,0001,480
2011-11-092922962892965,548,0001,480
2011-11-082902922882894,023,0001,445
2011-11-072892922882905,083,0001,450
2011-11-042952962862878,143,0001,435
2011-11-022992992922937,617,0001,465
2011-11-012983002972994,263,0001,495
2011-10-312963022962976,241,0001,485
2011-10-283003012952955,035,0001,475
2011-10-272993012972982,954,0001,490
2011-10-263013022982993,698,0001,495
2011-10-253073083013014,612,0001,505
2011-10-243083113073092,478,0001,545
2011-10-213123123073094,750,0001,545
2011-10-203093113053115,229,0001,555
2011-10-193093103073082,694,0001,540
2011-10-183093133083093,562,0001,545
2011-10-173083103053084,806,0001,540
2011-10-143063083063073,675,0001,535
2011-10-133113123083084,282,0001,540
2011-10-123163163113125,293,0001,560
2011-10-113183183143164,948,0001,580
2011-10-073173213153175,155,0001,585
2011-10-063173203163196,327,0001,595
2011-10-053213213133158,967,0001,575
2011-10-043203223173216,340,0001,605
2011-10-033203223163226,867,0001,610
2011-09-303233243193226,030,0001,610
2011-09-2931832331632313,920,0001,615
2011-09-283133193123167,311,0001,580
2011-09-2731932031231710,317,0001,585
2011-09-2631732331431715,330,0001,585
2011-09-223113133083136,090,0001,565
2011-09-213083113073117,224,0001,555
2011-09-203133133073074,700,0001,535
2011-09-163163173113116,592,0001,555
2011-09-153133163113136,460,0001,565
2011-09-143083133063108,113,0001,550
2011-09-133113113073095,350,0001,545
2011-09-123143143073106,360,0001,550
2011-09-093143173143158,268,0001,575
2011-09-083103153093146,092,0001,570
2011-09-073113123083105,492,0001,550
2011-09-063093143093129,901,0001,560
2011-09-053073093063084,080,0001,540
2011-09-023073093063078,174,0001,535
2011-09-013123123063089,967,0001,540
2011-08-3130731130731011,404,0001,550
2011-08-303083113063078,537,0001,535
2011-08-2931031430530810,200,0001,540
2011-08-263093113063078,933,0001,535
2011-08-253163163083089,314,0001,540
2011-08-2431631731131511,905,0001,575
2011-08-2331532031331611,821,0001,580
2011-08-2231331431031311,816,0001,565
2011-08-1930631430631211,465,0001,560
2011-08-1830431030431010,956,0001,550
2011-08-1730430530030313,683,0001,515
2011-08-163083103033055,565,0001,525
2011-08-153073093023066,302,0001,530
2011-08-123093093023079,518,0001,535
2011-08-1130231030130817,138,0001,540
2011-08-1029830729530615,608,0001,530
2011-08-0929329728629417,002,0001,470
2011-08-082952962912949,838,0001,470
2011-08-052902982902958,582,0001,475
2011-08-042993022932939,543,0001,465
2011-08-032993022972976,978,0001,485
2011-08-023033043003015,289,0001,505
2011-08-013063073043044,015,0001,520
2011-07-293053063013057,538,0001,525
2011-07-283033093023058,303,0001,525
2011-07-273073083023068,515,0001,530
2011-07-263093113073106,528,0001,550
2011-07-253103113073095,707,0001,545
2011-07-223133143093115,191,0001,555
2011-07-213143143113137,045,0001,565
2011-07-203133163103137,400,0001,565
2011-07-193163183103117,413,0001,555
2011-07-153173193163186,608,0001,590
2011-07-143163193153166,533,0001,580
2011-07-133143183143167,382,0001,580
2011-07-123173183123159,353,0001,575
2011-07-1131531931431811,046,0001,590
2011-07-083153173113167,545,0001,580
2011-07-073123153113138,449,0001,565
2011-07-063093113083115,134,0001,555
2011-07-053093123083114,771,0001,555
2011-07-0430731130530912,545,0001,545
2011-07-013073073033056,273,0001,525
2011-06-303053073043056,992,0001,525
2011-06-293023063013035,648,0001,515
2011-06-283043053003024,521,0001,510
2011-06-273033083023024,455,0001,510
2011-06-243043063023036,974,0001,515
2011-06-233053073023037,316,0001,515
2011-06-223053083033078,128,0001,535
2011-06-2130030729930611,942,0001,530
2011-06-2030030429429714,253,0001,485
2011-06-173003012953017,780,0001,505
2011-06-162993042972997,282,0001,495
2011-06-1530130229430015,763,0001,500
2011-06-1429730429630312,735,0001,515
2011-06-132932982922968,319,0001,480
2011-06-1029629829229616,772,0001,480
2011-06-0929029428529114,587,0001,455
2011-06-082852912852907,862,0001,450
2011-06-072802872782849,219,0001,420
2011-06-0628328427427810,901,0001,390
2011-06-032842852822847,127,0001,420
2011-06-0228228828228610,201,0001,430
2011-06-012872872822854,902,0001,425
2011-05-3128128928028812,610,0001,440
2011-05-302822822802804,346,0001,400
2011-05-272812832802812,328,0001,405
2011-05-262822832802828,141,0001,410
2011-05-252872872822838,400,0001,415
2011-05-242832892832879,397,0001,435
2011-05-2328328628028211,261,0001,410
2011-05-2028428528128113,375,0001,405
2011-05-192862872832857,156,0001,425
2011-05-182862902842857,566,0001,425
2011-05-172912912842868,550,0001,430
2011-05-162902922882907,064,0001,450
2011-05-1329729728929111,448,0001,455
2011-05-123003012982984,955,0001,490
2011-05-113053052993018,331,0001,505
2011-05-103043063023024,126,0001,510
2011-05-093053063033035,796,0001,515
2011-05-0630430830330510,479,0001,525
2011-05-022993052983057,851,0001,525
2011-04-2829729829429814,789,0001,490
2011-04-272952982932978,726,0001,485
2011-04-262962972942956,827,0001,475
2011-04-253003022952978,732,0001,485
2011-04-223053063003016,824,0001,505
2011-04-213123123063066,205,0001,530
2011-04-203053113043109,172,0001,550
2011-04-193063063023045,268,0001,520
2011-04-183083103063075,508,0001,535
2011-04-1530530930330813,766,0001,540
2011-04-143093093053079,425,0001,535
2011-04-1331231330831010,366,0001,550
2011-04-1231832131331412,250,0001,570
2011-04-113183223143219,106,0001,605
2011-04-0831432030731820,206,0001,590
2011-04-0731332031231711,762,0001,585
2011-04-0631832331131417,251,0001,570
2011-04-0532732731331714,942,0001,585
2011-04-043233283203249,442,0001,620
2011-04-0133233231832118,499,0001,605
2011-03-3132733432333220,775,0001,660
2011-03-3032532631732412,143,0001,620
2011-03-2932232831932519,628,0001,625
2011-03-2831732831432426,357,0001,620
2011-03-2531131630831213,741,0001,560
2011-03-243103113053088,002,0001,540
2011-03-2331231530530915,881,0001,545
2011-03-2231031230530811,366,0001,540
2011-03-1830130829530513,359,0001,525
2011-03-1728430228129818,585,0001,490
2011-03-1627729127729018,500,0001,450
2011-03-1528528826526920,410,0001,345
2011-03-1429730429130011,301,0001,500
2011-03-113083103043059,876,0001,525
2011-03-103113123093103,877,0001,550
2011-03-093093113093114,308,0001,555
2011-03-083103113083083,690,0001,540
2011-03-073123133103103,025,0001,550
2011-03-043123133123122,931,0001,560
2011-03-033113123103123,665,0001,560
2011-03-023123133113116,677,0001,555
2011-03-013113143113125,316,0001,560
2011-02-283113133103117,415,0001,555
2011-02-253123133113117,205,0001,555
2011-02-243143153133134,215,0001,565
2011-02-233133153123138,430,0001,565
2011-02-223123143123139,840,0001,565
2011-02-213143153123135,427,0001,565
2011-02-183153183143156,682,0001,575
2011-02-173133163123155,547,0001,575
2011-02-163143153133133,303,0001,565
2011-02-153153163133154,390,0001,575
2011-02-143143153133152,250,0001,575
2011-02-103123153123146,554,0001,570
2011-02-093133143123132,880,0001,565
2011-02-0831631631231210,932,0001,560
2011-02-073153163143163,772,0001,580
2011-02-043143173143159,305,0001,575
2011-02-033123133113134,333,0001,565
2011-02-023103133103128,696,0001,560
2011-02-013093093083092,595,0001,545
2011-01-313103123103105,007,0001,550
2011-01-283133133103116,259,0001,555
2011-01-273143153123126,164,0001,560
2011-01-263163163143143,930,0001,570
2011-01-253133153123156,562,0001,575
2011-01-243143153123134,561,0001,565
2011-01-2131431631231314,676,0001,565
2011-01-203133143123123,504,0001,560
2011-01-193133143123143,779,0001,570
2011-01-183123143123132,962,0001,565
2011-01-173153153123124,095,0001,560
2011-01-143153163133145,271,0001,570
2011-01-133183183153164,147,0001,580
2011-01-123173183163174,773,0001,585
2011-01-113163163153162,492,0001,580
2011-01-073173173143166,888,0001,580
2011-01-063173183153164,958,0001,580
2011-01-053183193163173,379,0001,585
2011-01-043173183153184,194,0001,590

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