1. HOME >
  2. 株価時系列 >
  3. 9532 >
  4. 2012年

9532 大阪ガス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283163173123146,952,0001,570
2012-12-273183193163165,761,0001,580
2012-12-263193213183194,733,0001,595
2012-12-253223233193195,879,0001,595
2012-12-2132232332032111,812,0001,605
2012-12-2032032331932210,236,0001,610
2012-12-193203213183219,157,0001,605
2012-12-1832532531731914,311,0001,595
2012-12-1732432831932413,843,0001,620
2012-12-1432032331932310,662,0001,615
2012-12-1332632731631811,962,0001,590
2012-12-123263283233255,503,0001,625
2012-12-113233283223268,317,0001,630
2012-12-103223233203234,733,0001,615
2012-12-073213243193216,531,0001,605
2012-12-063233243213216,474,0001,605
2012-12-053233253213235,914,0001,615
2012-12-043223253213235,943,0001,615
2012-12-033243243203218,982,0001,605
2012-11-303263273233248,710,0001,620
2012-11-293243273243264,945,0001,630
2012-11-283273283243248,256,0001,620
2012-11-273303343273277,271,0001,635
2012-11-263313343283297,739,0001,645
2012-11-223323323253265,757,0001,630
2012-11-213313333263298,661,0001,645
2012-11-203273303213289,990,0001,640
2012-11-193193263183239,279,0001,615
2012-11-163233253163187,876,0001,590
2012-11-153223243203235,204,0001,615
2012-11-143223243213223,490,0001,610
2012-11-133213253213236,182,0001,615
2012-11-123243263213214,598,0001,605
2012-11-093283293233245,910,0001,620
2012-11-083313323273298,475,0001,645
2012-11-0732833432633312,102,0001,665
2012-11-063203283193289,275,0001,640
2012-11-053253263213226,208,0001,610
2012-11-023263283253266,361,0001,630
2012-11-013303303263264,872,0001,630
2012-10-313263303253298,754,0001,645
2012-10-303283293253254,696,0001,625
2012-10-293283303263285,328,0001,640
2012-10-263323343283285,553,0001,640
2012-10-253263323263327,605,0001,660
2012-10-243283323263268,268,0001,630
2012-10-233353363293296,695,0001,645
2012-10-223383383343355,128,0001,675
2012-10-193373413363397,058,0001,695
2012-10-183393403363385,339,0001,690
2012-10-173333423333388,303,0001,690
2012-10-1633333633033310,303,0001,665
2012-10-153353353313347,447,0001,670
2012-10-123373383353369,856,0001,680
2012-10-113303373303369,445,0001,680
2012-10-103303353293315,552,0001,655
2012-10-093413423323338,339,0001,665
2012-10-053443453403409,910,0001,700
2012-10-043473483443455,714,0001,725
2012-10-033483483443475,510,0001,735
2012-10-023483503463487,161,0001,740
2012-10-013453473413467,607,0001,730
2012-09-283453473413447,319,0001,720
2012-09-273453463433464,125,0001,730
2012-09-263413463403455,227,0001,725
2012-09-253433463413465,718,0001,730
2012-09-243443463433456,731,0001,725
2012-09-213373453363448,658,0001,720
2012-09-203403403353387,829,0001,690
2012-09-193433463423447,831,0001,720
2012-09-183413443393426,734,0001,710
2012-09-143443443393417,937,0001,705
2012-09-133403433363437,003,0001,715
2012-09-123373413363416,936,0001,705
2012-09-113363383343354,275,0001,675
2012-09-103383403363376,358,0001,685
2012-09-073353393313388,542,0001,690
2012-09-063383393333334,347,0001,665
2012-09-053343373343363,256,0001,680
2012-09-043383403353375,754,0001,685
2012-09-033423433383395,012,0001,695
2012-08-313393433393427,856,0001,710
2012-08-303373403353406,389,0001,700
2012-08-293353393333377,159,0001,685
2012-08-283433433373375,469,0001,685
2012-08-273433453423435,003,0001,715
2012-08-243413443403425,833,0001,710
2012-08-233423433413432,902,0001,715
2012-08-223413433403414,076,0001,705
2012-08-213413423403422,739,0001,710
2012-08-203413433403415,441,0001,705
2012-08-173393423373403,946,0001,700
2012-08-163383393353393,053,0001,695
2012-08-153423423373385,337,0001,690
2012-08-143363423353418,589,0001,705
2012-08-133343373333354,309,0001,675
2012-08-103393393333344,425,0001,670
2012-08-093383403343388,706,0001,690
2012-08-0833734433433912,829,0001,695
2012-08-073303363283366,328,0001,680
2012-08-063283303253306,078,0001,650
2012-08-033263273213277,616,0001,635
2012-08-023253333253286,899,0001,640
2012-08-013233313233267,492,0001,630
2012-07-313193243183219,394,0001,605
2012-07-303213213173205,139,0001,600
2012-07-273183193153187,044,0001,590
2012-07-263203223133209,222,0001,600
2012-07-253203243193204,483,0001,600
2012-07-243233253203204,257,0001,600
2012-07-233263283243244,130,0001,620
2012-07-203313323253275,825,0001,635
2012-07-193333383313337,924,0001,665
2012-07-183303343283316,500,0001,655
2012-07-173353353303327,909,0001,660
2012-07-133383393353364,260,0001,680
2012-07-123393393353384,608,0001,690
2012-07-113393423353407,074,0001,700
2012-07-103383433373386,021,0001,690
2012-07-093353403353406,322,0001,700
2012-07-063343363323354,161,0001,675
2012-07-053373393343354,899,0001,675
2012-07-043393403363394,521,0001,695
2012-07-033343393343396,008,0001,695
2012-07-023383393323344,411,0001,670
2012-06-293273363273347,538,0001,670
2012-06-283283313263286,145,0001,640
2012-06-273223273223256,032,0001,625
2012-06-263163223163207,428,0001,600
2012-06-253223223183183,621,0001,590
2012-06-223213233183205,648,0001,600
2012-06-213183233173217,270,0001,605
2012-06-203103163093156,586,0001,575
2012-06-193083113073094,856,0001,545
2012-06-183103123063075,867,0001,535
2012-06-153063093053084,460,0001,540
2012-06-143083103053074,602,0001,535
2012-06-133053093043095,438,0001,545
2012-06-123063083033055,809,0001,525
2012-06-113103113073085,908,0001,540
2012-06-083123143073099,907,0001,545
2012-06-0730531130431113,171,0001,555
2012-06-063093103053056,182,0001,525
2012-06-053083113063097,216,0001,545
2012-06-043033073033077,773,0001,535
2012-06-013053083033076,497,0001,535
2012-05-3130831530530713,149,0001,535
2012-05-303073123063097,675,0001,545
2012-05-293113123063098,425,0001,545
2012-05-283113153113134,599,0001,565
2012-05-253103153083127,884,0001,560
2012-05-243083143083096,962,0001,545
2012-05-2330631530630910,234,0001,545
2012-05-223143153063086,359,0001,540
2012-05-213093153083126,490,0001,560
2012-05-183113153093127,870,0001,560
2012-05-173183183103146,132,0001,570
2012-05-163193203133188,888,0001,590
2012-05-153223253203208,426,0001,600
2012-05-143223313223239,022,0001,615
2012-05-113213243183227,872,0001,610
2012-05-103173243173229,468,0001,610
2012-05-093223223143167,739,0001,580
2012-05-083243253203235,975,0001,615
2012-05-073153253153248,652,0001,620
2012-05-023233233183206,503,0001,600
2012-05-013223263193238,938,0001,615
2012-04-273213243193236,660,0001,615
2012-04-263263273213234,054,0001,615
2012-04-253243263223255,942,0001,625
2012-04-243183223173215,757,0001,605
2012-04-233243243193205,003,0001,600
2012-04-203273283243244,526,0001,620
2012-04-193273283253263,538,0001,630
2012-04-183293333263266,040,0001,630
2012-04-173273303213298,099,0001,645
2012-04-163233303233265,763,0001,630
2012-04-133213263183257,308,0001,625
2012-04-123253283203218,296,0001,605
2012-04-113253283233236,973,0001,615
2012-04-103283313233308,934,0001,650
2012-04-093283323243276,599,0001,635
2012-04-063283323273284,622,0001,640
2012-04-053293313273285,721,0001,640
2012-04-043393393303306,112,0001,650
2012-04-033403433363409,282,0001,700
2012-04-023333383273369,593,0001,680
2012-03-303273323263327,187,0001,660
2012-03-293263283233286,695,0001,640
2012-03-283323323253287,224,0001,640
2012-03-2732933732833510,052,0001,675
2012-03-263303323263265,840,0001,630
2012-03-233273313263296,834,0001,645
2012-03-223243303233297,566,0001,645
2012-03-213233263223245,174,0001,620
2012-03-193223263203215,885,0001,605
2012-03-163223243213236,248,0001,615
2012-03-153213263193247,734,0001,620
2012-03-143233253203213,833,0001,605
2012-03-133203263193216,789,0001,605
2012-03-123213223183193,652,0001,595
2012-03-093223233203217,806,0001,605
2012-03-083213233193195,287,0001,595
2012-03-073193223183206,014,0001,600
2012-03-063163213163196,955,0001,595
2012-03-053183223153168,015,0001,580
2012-03-023163203153176,287,0001,585
2012-03-013133163113156,502,0001,575
2012-02-293103133093127,695,0001,560
2012-02-283083093063077,622,0001,535
2012-02-273083083043076,730,0001,535
2012-02-243113123063079,007,0001,535
2012-02-233133143083109,111,0001,550
2012-02-223153173133146,030,0001,570
2012-02-213123163123166,245,0001,580
2012-02-203143143113125,499,0001,560
2012-02-173143173123137,242,0001,565
2012-02-163133133103135,540,0001,565
2012-02-153143153113145,829,0001,570
2012-02-143143173133164,479,0001,580
2012-02-133143163133156,800,0001,575
2012-02-103103143083147,275,0001,570
2012-02-093063113053116,803,0001,555
2012-02-083083083053073,226,0001,535
2012-02-073053093053084,748,0001,540
2012-02-063023053023047,341,0001,520
2012-02-033013043013016,151,0001,505
2012-02-023033053023034,429,0001,515
2012-02-013073073033053,299,0001,525
2012-01-313103113043067,209,0001,530
2012-01-303073103063105,445,0001,550
2012-01-273043083033066,898,0001,530
2012-01-263013043013043,117,0001,520
2012-01-253013033003036,192,0001,515
2012-01-243023022993012,429,0001,505
2012-01-233043043003014,106,0001,505
2012-01-203023043013035,332,0001,515
2012-01-193053053003015,435,0001,505
2012-01-183073083043044,131,0001,520
2012-01-173043063033062,511,0001,530
2012-01-163053053013043,372,0001,520
2012-01-133063073023053,935,0001,525
2012-01-123063083023054,067,0001,525
2012-01-113113123053066,094,0001,530
2012-01-103073143073138,222,0001,565
2012-01-063063073033052,663,0001,525
2012-01-053123133073083,055,0001,540
2012-01-043063123063115,192,0001,555

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