1. HOME >
  2. 株価時系列 >
  3. 9532 >
  4. 2013年

9532 大阪ガス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304154184104135,483,0002,065
2013-12-274104134084134,626,0002,065
2013-12-264044104034103,858,0002,050
2013-12-254054064004045,551,0002,020
2013-12-244064114034058,162,0002,025
2013-12-204154154104135,550,0002,065
2013-12-194144154114155,023,0002,075
2013-12-184084134084137,177,0002,065
2013-12-174114134044075,064,0002,035
2013-12-164134154084095,434,0002,045
2013-12-1341441740941011,765,0002,050
2013-12-124144204144177,852,0002,085
2013-12-114104154104136,124,0002,065
2013-12-104084104064093,851,0002,045
2013-12-094094104064084,139,0002,040
2013-12-064094104044064,299,0002,030
2013-12-054084134054065,643,0002,030
2013-12-044154194124124,706,0002,060
2013-12-034214234164186,007,0002,090
2013-12-0242142541942413,795,0002,120
2013-11-294174174124146,549,0002,070
2013-11-284164184134144,253,0002,070
2013-11-274214214124128,432,0002,060
2013-11-2642042541841910,439,0002,095
2013-11-254134194114198,420,0002,095
2013-11-224114124084106,261,0002,050
2013-11-214074134054107,795,0002,050
2013-11-204074094014045,478,0002,020
2013-11-194074114074075,341,0002,035
2013-11-184144144064084,203,0002,040
2013-11-154134144094107,085,0002,050
2013-11-144034104024086,715,0002,040
2013-11-133994043974005,044,0002,000
2013-11-123974003953996,537,0001,995
2013-11-113953973923965,274,0001,980
2013-11-083973983943965,863,0001,980
2013-11-074034043984014,737,0002,005
2013-11-064004064004034,213,0002,015
2013-11-054074073984016,596,0002,005
2013-11-014134144034054,471,0002,025
2013-10-314144164124135,735,0002,065
2013-10-3041641641041311,593,0002,065
2013-10-294104154104123,692,0002,060
2013-10-284074134044134,064,0002,065
2013-10-254114124024025,050,0002,010
2013-10-244114124074114,873,0002,055
2013-10-234214234134134,546,0002,065
2013-10-224204224184201,984,0002,100
2013-10-214174214174203,640,0002,100
2013-10-184194204154165,136,0002,080
2013-10-174224254174205,487,0002,100
2013-10-164194224164194,424,0002,095
2013-10-154234254204234,061,0002,115
2013-10-114274294194218,764,0002,105
2013-10-104184254174254,926,0002,125
2013-10-094104154074153,964,0002,075
2013-10-084094154074135,749,0002,065
2013-10-074084144074074,080,0002,035
2013-10-044144144074104,463,0002,050
2013-10-034184234184185,453,0002,090
2013-10-024174204134145,776,0002,070
2013-10-014164204134155,998,0002,075
2013-09-304144224144186,846,0002,090
2013-09-274214244184215,043,0002,105
2013-09-264174254124255,487,0002,125
2013-09-254184254174234,158,0002,115
2013-09-244204214144185,436,0002,090
2013-09-204244284234263,972,0002,130
2013-09-194214254194244,558,0002,120
2013-09-184174214114174,449,0002,085
2013-09-174164214164162,560,0002,080
2013-09-134174214144167,271,0002,080
2013-09-124204224174183,296,0002,090
2013-09-114224254184216,382,0002,105
2013-09-104174234174186,623,0002,090
2013-09-094164234144195,392,0002,095
2013-09-064094114054083,495,0002,040
2013-09-054074114074094,608,0002,045
2013-09-044014073994074,146,0002,035
2013-09-034074084034065,745,0002,030
2013-09-023964023944015,288,0002,005
2013-08-3040240739439713,681,0001,985
2013-08-293953993933985,871,0001,990
2013-08-284004023963976,423,0001,985
2013-08-274104134064085,071,0002,040
2013-08-264174174104122,923,0002,060
2013-08-234174194124145,216,0002,070
2013-08-224124164094114,309,0002,055
2013-08-214144204124164,914,0002,080
2013-08-204194264164166,247,0002,080
2013-08-194194224164204,531,0002,100
2013-08-164154204154194,114,0002,095
2013-08-154214234154226,821,0002,110
2013-08-144174224144225,288,0002,110
2013-08-134074174074157,202,0002,075
2013-08-123934043914034,488,0002,015
2013-08-094004023953977,536,0001,985
2013-08-084064113984019,136,0002,005
2013-08-074204204064077,834,0002,035
2013-08-064284284174276,316,0002,135
2013-08-054304354294323,463,0002,160
2013-08-024304384274384,920,0002,190
2013-08-014184284154285,147,0002,140
2013-07-314334334134158,767,0002,075
2013-07-304164274134236,423,0002,115
2013-07-294184214134143,972,0002,070
2013-07-264294304184239,271,0002,115
2013-07-254434444344344,325,0002,170
2013-07-244394424334425,963,0002,210
2013-07-234304404294395,709,0002,195
2013-07-224374374274338,333,0002,165
2013-07-194434444314337,246,0002,165
2013-07-184374424354407,591,0002,200
2013-07-174304364304346,424,0002,170
2013-07-164364394254298,707,0002,145
2013-07-124244354234337,375,0002,165
2013-07-114254294224265,621,0002,130
2013-07-104244294234285,685,0002,140
2013-07-094194274184266,126,0002,130
2013-07-084234254164164,572,0002,080
2013-07-054234264184235,006,0002,115
2013-07-044204234174225,091,0002,110
2013-07-034184244124225,530,0002,110
2013-07-024234234114177,833,0002,085
2013-07-014204214104207,003,0002,100
2013-06-284124194104197,516,0002,095
2013-06-273974063944068,412,0002,030
2013-06-264004023903937,168,0001,965
2013-06-254154173953999,339,0001,995
2013-06-244054144054108,419,0002,050
2013-06-213884023864008,727,0002,000
2013-06-203964023943977,753,0001,985
2013-06-193934003934009,770,0002,000
2013-06-183963973863897,450,0001,945
2013-06-173863973843969,730,0001,980
2013-06-1438038837938314,478,0001,915
2013-06-1337938636737410,326,0001,870
2013-06-123783843713808,997,0001,900
2013-06-113853923833868,873,0001,930
2013-06-1038939637838512,968,0001,925
2013-06-0737838737037916,746,0001,895
2013-06-0638338737438216,784,0001,910
2013-06-0540140738838816,661,0001,940
2013-06-0440240938540817,892,0002,040
2013-06-0340941540140711,412,0002,035
2013-05-3141841940841012,196,0002,050
2013-05-3042343041141414,982,0002,070
2013-05-2944044843744210,712,0002,210
2013-05-2843344042343015,104,0002,150
2013-05-2745245243743910,609,0002,195
2013-05-2444946244145513,965,0002,275
2013-05-2347247944644814,523,0002,240
2013-05-224734774694726,915,0002,360
2013-05-214804804664729,938,0002,360
2013-05-2048248747447713,874,0002,385
2013-05-174554614524587,326,0002,290
2013-05-164624654514579,900,0002,285
2013-05-1545546245246110,054,0002,305
2013-05-144594644514549,940,0002,270
2013-05-134574644514599,693,0002,295
2013-05-104604624554576,073,0002,285
2013-05-094564614514555,990,0002,275
2013-05-0845045844845410,180,0002,270
2013-05-074434494424497,467,0002,245
2013-05-024324374294359,032,0002,175
2013-05-014234334204309,283,0002,150
2013-04-304224284214227,774,0002,110
2013-04-264234244184189,421,0002,090
2013-04-254204284194287,795,0002,140
2013-04-2442442841541911,598,0002,095
2013-04-2341942841742412,648,0002,120
2013-04-224204234134168,381,0002,080
2013-04-194154174084159,298,0002,075
2013-04-184204214154157,240,0002,075
2013-04-1742342541341614,110,0002,080
2013-04-1641942941442020,311,0002,100
2013-04-1541843041742517,691,0002,125
2013-04-1241442341041720,581,0002,085
2013-04-1141742141341613,854,0002,080
2013-04-1041642141541918,789,0002,095
2013-04-094164174094159,574,0002,075
2013-04-084274364154229,972,0002,110
2013-04-0541643241541913,853,0002,095
2013-04-0439741239241211,715,0002,060
2013-04-033904013883989,834,0001,990
2013-04-0240040138739110,266,0001,955
2013-04-014134133953968,967,0001,980
2013-03-294094144084147,689,0002,070
2013-03-284104144074118,603,0002,055
2013-03-274044104024089,116,0002,040
2013-03-264064134054108,545,0002,050
2013-03-254084114064067,885,0002,030
2013-03-2241042340540514,711,0002,025
2013-03-2141041740640610,294,0002,030
2013-03-193934033934027,427,0002,010
2013-03-183963983893908,333,0001,950
2013-03-1538539838539811,410,0001,990
2013-03-143833893823876,635,0001,935
2013-03-133863873803817,637,0001,905
2013-03-123873913843898,128,0001,945
2013-03-1138838938238410,062,0001,920
2013-03-0839039038238616,504,0001,930
2013-03-0738038937838910,668,0001,945
2013-03-063683803683798,607,0001,895
2013-03-053733733663676,731,0001,835
2013-03-043673733653728,921,0001,860
2013-03-0136436836336610,154,0001,830
2013-02-283583613573607,353,0001,800
2013-02-273603633563565,981,0001,780
2013-02-263603663593607,352,0001,800
2013-02-253623643603626,433,0001,810
2013-02-223583603543588,420,0001,790
2013-02-213633653553579,839,0001,785
2013-02-2034936534836319,188,0001,815
2013-02-193453493433446,134,0001,720
2013-02-1833734733534616,672,0001,730
2013-02-1533133633033611,642,0001,680
2013-02-143333353283307,766,0001,650
2013-02-1333733833133210,903,0001,660
2013-02-1233734133733910,442,0001,695
2013-02-083383403353367,308,0001,680
2013-02-0733834133633810,274,0001,690
2013-02-063343373323365,783,0001,680
2013-02-053373383313317,578,0001,655
2013-02-043393403363373,825,0001,685
2013-02-013413443383384,540,0001,690
2013-01-3133634333534310,958,0001,715
2013-01-303363373333356,904,0001,675
2013-01-293353383343367,138,0001,680
2013-01-283383393333346,299,0001,670
2013-01-253333373323366,329,0001,680
2013-01-243303313283307,742,0001,650
2013-01-2333333632833311,402,0001,665
2013-01-2233433833233310,154,0001,665
2013-01-213323353313337,716,0001,665
2013-01-183333333293308,347,0001,650
2013-01-173343343293339,998,0001,665
2013-01-1633133533033112,656,0001,655
2013-01-153253293233298,362,0001,645
2013-01-113223243213226,447,0001,610
2013-01-1031932431832114,411,0001,605
2013-01-093213223183209,139,0001,600
2013-01-083183213173217,994,0001,605
2013-01-073193203153187,476,0001,590
2013-01-043163203153199,941,0001,595

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