1. HOME >
  2. 株価時系列 >
  3. 9532 >
  4. 2018年

9532 大阪ガス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,0302,0311,9862,009866,9002,009
2018-12-271,9792,0411,9652,0311,407,0002,031
2018-12-261,9151,9631,9051,935936,5001,935
2018-12-251,9891,9901,8831,9071,195,7001,907
2018-12-212,0802,0812,0022,0101,824,0002,010
2018-12-202,0632,0932,0452,0621,193,5002,062
2018-12-192,1452,1512,0472,0621,847,2002,062
2018-12-182,1452,1602,1342,1581,486,3002,158
2018-12-172,1602,1762,1502,160887,4002,160
2018-12-142,1402,1622,1302,1451,315,2002,145
2018-12-132,1532,1632,1302,1401,127,2002,140
2018-12-122,1052,1402,1032,1351,445,9002,135
2018-12-112,0742,0862,0652,0701,193,5002,070
2018-12-102,0702,0782,0552,064711,5002,064
2018-12-072,0962,1142,0722,1021,164,1002,102
2018-12-062,0582,0832,0532,082918,0002,082
2018-12-052,0392,0792,0282,0751,206,7002,075
2018-12-042,1182,1182,0702,077953,5002,077
2018-12-032,0932,1182,0762,1111,028,1002,111
2018-11-302,0822,0912,0652,0692,275,2002,069
2018-11-292,1032,1212,0962,097775,2002,097
2018-11-282,1142,1162,0892,108790,6002,108
2018-11-272,1282,1332,0882,1201,050,2002,120
2018-11-262,1412,1612,1172,130882,4002,130
2018-11-222,0952,1052,0742,103692,8002,103
2018-11-212,0772,0982,0572,0821,007,4002,082
2018-11-202,0962,1292,0922,1171,148,2002,117
2018-11-192,1242,1382,1102,1131,176,8002,113
2018-11-162,1382,1552,1152,1341,493,3002,134
2018-11-152,1442,1642,1182,163898,5002,163
2018-11-142,1152,1542,1112,1501,100,2002,150
2018-11-132,1342,1452,0812,1151,169,0002,115
2018-11-122,1202,1592,1142,158670,7002,158
2018-11-092,1122,1352,1092,1251,017,2002,125
2018-11-082,0752,1172,0712,1001,272,0002,100
2018-11-072,0662,0832,0332,0411,196,7002,041
2018-11-062,0212,0632,0212,045868,3002,045
2018-11-052,0202,0342,0042,0211,133,9002,021
2018-11-022,0672,0722,0262,0421,150,4002,042
2018-11-012,0502,0572,0212,0391,215,2002,039
2018-10-312,0842,0992,0462,0711,891,5002,071
2018-10-302,099.52,1112,056.52,0841,676,7002,084
2018-10-292,0842,1132,076.52,092731,9002,092
2018-10-262,0872,0982,065.52,0801,524,6002,080
2018-10-252,107.52,113.52,085.52,097.51,280,9002,097.50
2018-10-242,1042,1282,098.52,1191,066,4002,119
2018-10-232,1362,1362,0762,0811,185,1002,081
2018-10-222,1502,185.52,1452,174701,1002,174
2018-10-192,1272,1482,1212,146624,4002,146
2018-10-182,124.52,1482,1202,132.5623,6002,132.50
2018-10-172,095.52,1402,0872,124.5627,5002,124.50
2018-10-162,0692,0892,065.52,082810,5002,082
2018-10-152,0772,0912,056.52,0761,140,2002,076
2018-10-122,1142,116.52,096.52,100.51,199,2002,100.50
2018-10-112,1602,1652,129.52,140.51,481,2002,140.50
2018-10-102,179.52,211.52,177.52,202.5999,0002,202.50
2018-10-092,193.52,195.52,155.52,169.51,194,8002,169.50
2018-10-052,193.52,2062,185.52,1921,179,7002,192
2018-10-042,199.52,2062,1912,196.5997,3002,196.50
2018-10-032,2092,223.52,193.52,1991,303,5002,199
2018-10-022,2102,2152,1952,200994,9002,200
2018-10-012,225.52,2272,205.52,208.5895,7002,208.50
2018-09-282,230.52,2442,201.52,2161,769,3002,216
2018-09-272,2262,2422,202.52,2081,568,3002,208
2018-09-262,2152,226.52,1982,226.51,344,6002,226.50
2018-09-252,2162,2502,2082,249.52,008,2002,249.50
2018-09-212,189.52,191.52,164.52,1732,051,1002,173
2018-09-202,1932,199.52,172.52,1831,100,4002,183
2018-09-192,2002,2002,1732,1811,300,8002,181
2018-09-182,0812,1692,0752,1641,736,5002,164
2018-09-142,1052,1142,071.52,0821,738,9002,082
2018-09-132,0682,0972,0682,088998,0002,088
2018-09-122,0742,0802,0312,0581,102,6002,058
2018-09-112,046.52,077.52,043.52,0741,150,1002,074
2018-09-102,042.52,056.52,0412,0511,129,4002,051
2018-09-072,0352,069.52,0352,068.51,319,3002,068.50
2018-09-062,0422,0492,025.52,033.51,121,0002,033.50
2018-09-052,0342,038.52,008.52,0281,159,9002,028
2018-09-042,075.52,0762,0452,047.5889,1002,047.50
2018-09-032,0612,079.52,0572,077655,4002,077
2018-08-312,0972,107.52,0712,075.51,258,0002,075.50
2018-08-302,1502,1502,106.52,107.51,466,1002,107.50
2018-08-292,1552,1642,1472,148.5752,5002,148.50
2018-08-282,156.52,164.52,141.52,145690,9002,145
2018-08-272,1482,148.52,1352,147751,7002,147
2018-08-242,138.52,1522,132.52,136.5682,3002,136.50
2018-08-232,165.52,169.52,1362,137.5546,2002,137.50
2018-08-222,1312,1582,1242,154933,2002,154
2018-08-212,155.52,164.52,1382,139791,3002,139
2018-08-202,177.52,1802,1482,155.5871,9002,155.50
2018-08-172,188.52,1922,163.52,165738,7002,165
2018-08-162,174.52,196.52,158.52,196.51,287,4002,196.50
2018-08-152,1692,2052,166.52,187.5883,2002,187.50
2018-08-142,1362,175.52,1362,174725,5002,174
2018-08-132,145.52,1572,1232,123899,4002,123
2018-08-102,1662,1742,142.52,1651,281,0002,165
2018-08-092,1592,168.52,147.52,156701,2002,156
2018-08-082,1872,1942,1632,163.51,111,8002,163.50
2018-08-072,1522,194.52,135.52,191.51,069,2002,191.50
2018-08-062,180.52,204.52,1742,178.5753,2002,178.50
2018-08-032,160.52,1952,158.52,176.51,514,0002,176.50
2018-08-022,1902,215.52,169.52,175.51,230,3002,175.50
2018-08-012,155.52,219.52,155.52,210.51,597,2002,210.50
2018-07-312,1672,186.52,1362,1451,912,8002,145
2018-07-302,221.52,232.52,1922,196964,6002,196
2018-07-272,2502,2662,221.52,236.51,071,0002,236.50
2018-07-262,2372,239.52,219.52,2351,163,1002,235
2018-07-252,2352,2502,217.52,222926,3002,222
2018-07-242,2332,2432,215.52,220.5811,5002,220.50
2018-07-232,2202,236.52,2182,227745,1002,227
2018-07-202,2192,243.52,216.52,237937,4002,237
2018-07-192,264.52,2652,2352,237649,0002,237
2018-07-182,2912,2972,2752,283.5813,1002,283.50
2018-07-172,2472,282.52,2462,271942,1002,271
2018-07-132,2382,2462,2132,243.5937,8002,243.50
2018-07-122,2502,2702,239.52,251830,7002,251
2018-07-112,242.52,2512,2162,232813,6002,232
2018-07-102,287.52,296.52,262.52,262.5900,5002,262.50
2018-07-092,2562,2922,254.52,277.5604,3002,277.50
2018-07-062,2562,2772,2482,259.5753,4002,259.50
2018-07-052,263.52,271.52,2442,257514,6002,257
2018-07-042,2212,278.52,220.52,261.5703,1002,261.50
2018-07-032,230.52,243.52,2072,2211,148,4002,221
2018-07-022,283.52,2862,231.52,2331,045,5002,233
2018-06-292,2882,300.52,2712,292.51,226,4002,292.50
2018-06-282,2952,3002,2692,2861,083,4002,286
2018-06-272,2492,2842,2492,280.51,118,1002,280.50
2018-06-262,228.52,2592,2152,252.51,475,4002,252.50
2018-06-252,2212,2312,2022,2041,631,9002,204
2018-06-222,2872,288.52,224.52,226.52,342,3002,226.50
2018-06-212,3042,317.52,288.52,288.51,185,7002,288.50
2018-06-202,2742,320.52,2742,317.51,328,7002,317.50
2018-06-192,2732,2932,265.52,265.51,379,0002,265.50
2018-06-182,339.52,3402,2722,273.51,778,1002,273.50
2018-06-152,3542,361.52,3292,353.51,589,1002,353.50
2018-06-142,3492,356.52,330.52,338.5638,5002,338.50
2018-06-132,346.52,375.52,3462,357977,2002,357
2018-06-122,3402,343.52,3192,330813,6002,330
2018-06-112,342.52,3562,3252,330792,7002,330
2018-06-082,306.52,3572,305.52,345.51,383,9002,345.50
2018-06-072,2932,314.52,2892,306.51,033,4002,306.50
2018-06-062,2582,312.52,2582,2981,934,1002,298
2018-06-052,352.52,365.52,313.52,3181,883,5002,318
2018-06-042,361.52,381.52,359.52,377710,4002,377
2018-06-012,3642,3742,3442,347.51,103,4002,347.50
2018-05-312,4032,4032,360.52,374.51,854,6002,374.50
2018-05-302,3772,409.52,3742,4091,190,8002,409
2018-05-292,4092,4202,381.52,400617,2002,400
2018-05-282,382.52,4092,3762,408858,9002,408
2018-05-252,381.52,3842,3582,369.5978,3002,369.50
2018-05-242,3762,3862,3612,374.51,234,6002,374.50
2018-05-232,3682,3942,3652,3771,084,2002,377
2018-05-222,3852,396.52,3782,383960,9002,383
2018-05-212,401.52,420.52,393.52,396962,1002,396
2018-05-182,4032,4032,376.52,3961,370,8002,396
2018-05-172,410.52,4242,3962,415952,6002,415
2018-05-162,4102,4152,3902,4031,303,4002,403
2018-05-152,3872,431.52,381.52,4301,483,9002,430
2018-05-142,3692,402.52,3692,402.51,278,9002,402.50
2018-05-112,3842,388.52,364.52,3801,296,1002,380
2018-05-102,4002,413.52,3802,396.51,745,3002,396.50
2018-05-092,3392,383.52,3282,379.51,723,8002,379.50
2018-05-082,318.52,3612,318.52,3462,180,0002,346
2018-05-072,3662,380.52,3472,380.51,337,1002,380.50
2018-05-022,3602,368.52,341.52,368.5882,5002,368.50
2018-05-012,3582,382.52,3532,3581,264,4002,358
2018-04-272,3352,3562,299.52,3542,161,7002,354
2018-04-262,3002,3412,2972,335958,2002,335
2018-04-252,3002,3282,299.52,3121,277,0002,312
2018-04-242,2762,2992,2592,298.5971,1002,298.50
2018-04-232,2772,2772,256.52,259612,7002,259
2018-04-202,270.52,2862,263.52,273.5721,3002,273.50
2018-04-192,2602,296.52,251.52,281.51,497,0002,281.50
2018-04-182,2312,280.52,2302,259.51,464,0002,259.50
2018-04-172,2242,2322,210.52,221855,9002,221
2018-04-162,1852,221.52,183.52,217830,6002,217
2018-04-132,1802,1932,1782,187787,2002,187
2018-04-122,1812,1932,1642,172.5814,0002,172.50
2018-04-112,165.52,1872,1582,1741,524,9002,174
2018-04-102,1752,1992,160.52,179.51,017,9002,179.50
2018-04-092,1522,1902,1492,1861,131,7002,186
2018-04-062,1182,1542,113.52,144.51,129,8002,144.50
2018-04-052,1362,1402,119.52,122.51,590,8002,122.50
2018-04-042,0942,1382,078.52,1351,214,0002,135
2018-04-032,062.52,0972,0622,082.5817,0002,082.50
2018-03-302,108.52,108.52,0772,099.5865,6002,099.50
2018-03-292,116.52,121.52,0752,0971,284,1002,097
2018-03-282,067.52,1072,0652,106.51,594,9002,106.50
2018-03-272,0512,0952,0362,0821,703,3002,082
2018-03-262,0172,0342,010.52,034966,0002,034
2018-03-232,057.52,0812,0352,0421,434,1002,042
2018-03-222,0872,0872,065.52,081.51,305,8002,081.50
2018-03-202,0242,080.52,023.52,076.51,048,8002,076.50
2018-03-192,048.52,0592,0292,031676,2002,031
2018-03-162,0632,072.52,0392,0461,777,1002,046
2018-03-152,058.52,0912,058.52,075.51,670,5002,075.50
2018-03-142,042.52,042.52,0252,0341,317,9002,034
2018-03-132,0272,064.52,0232,0621,070,1002,062
2018-03-122,0282,041.52,0152,022815,2002,022
2018-03-092,0232,0431,993.52,000.51,863,7002,000.50
2018-03-082,0462,048.52,018.52,025789,6002,025
2018-03-072,0502,0742,0302,0311,132,7002,031
2018-03-062,074.52,094.52,066.52,074.51,049,9002,074.50
2018-03-052,0382,0552,027.52,050684,9002,050
2018-03-022,069.52,0792,0382,053.51,096,4002,053.50
2018-03-012,1122,1242,093.52,102.51,067,6002,102.50
2018-02-282,1642,1732,1162,1181,521,6002,118
2018-02-272,2022,2042,1672,172.5986,3002,172.50
2018-02-262,1752,193.52,1662,184.5645,8002,184.50
2018-02-232,1372,1512,1182,148.5707,1002,148.50
2018-02-222,1272,144.52,125.52,128791,7002,128
2018-02-212,1852,1852,148.52,157824,3002,157
2018-02-202,169.52,189.52,169.52,182.5745,2002,182.50
2018-02-192,1402,1832,137.52,178747,8002,178
2018-02-162,091.52,1332,085.52,124969,2002,124
2018-02-152,1042,1112,0722,073.5919,7002,073.50
2018-02-142,1032,1212,0932,103.51,105,3002,103.50
2018-02-132,1332,1402,100.52,1031,202,7002,103
2018-02-092,1012,1352,092.52,1221,588,7002,122
2018-02-082,1542,1642,1342,147.51,218,3002,147.50
2018-02-072,1662,1962,1482,150.51,518,2002,150.50
2018-02-062,154.52,1952,1092,132.51,837,8002,132.50
2018-02-052,237.52,2602,202.52,204.51,311,1002,204.50
2018-02-022,2102,260.52,208.52,255.51,046,1002,255.50
2018-02-012,2112,2512,185.52,2421,911,1002,242
2018-01-312,1772,197.52,1612,1631,512,9002,163
2018-01-302,2092,225.52,1812,1851,529,5002,185
2018-01-292,2102,235.52,2022,228.5999,9002,228.50
2018-01-262,240.52,2632,216.52,218.51,435,1002,218.50
2018-01-252,242.52,259.52,2402,246855,0002,246
2018-01-242,2302,263.52,229.52,251.5868,9002,251.50
2018-01-232,2182,251.52,2182,2421,005,5002,242
2018-01-222,214.52,223.52,208.52,214.5942,5002,214.50
2018-01-192,245.52,2492,206.52,2241,057,9002,224
2018-01-182,2742,2772,2382,2401,083,4002,240
2018-01-172,248.52,263.52,2432,250.5950,7002,250.50
2018-01-162,2522,263.52,2432,248765,0002,248
2018-01-152,2832,2902,2552,261985,8002,261
2018-01-122,2862,2972,268.52,281.51,594,9002,281.50
2018-01-112,2782,297.52,2662,2881,089,5002,288
2018-01-102,2832,307.52,2802,289943,0002,289
2018-01-092,2982,2982,2662,2891,456,7002,289
2018-01-052,2412,2952,2382,2911,524,3002,291
2018-01-042,2202,248.52,208.52,235.51,646,9002,235.50

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