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
2018-12-28	2,030	2,031	1,986	2,009	866,900	2,009
2018-12-27	1,979	2,041	1,965	2,031	1,407,000	2,031
2018-12-26	1,915	1,963	1,905	1,935	936,500	1,935
2018-12-25	1,989	1,990	1,883	1,907	1,195,700	1,907
2018-12-21	2,080	2,081	2,002	2,010	1,824,000	2,010
2018-12-20	2,063	2,093	2,045	2,062	1,193,500	2,062
2018-12-19	2,145	2,151	2,047	2,062	1,847,200	2,062
2018-12-18	2,145	2,160	2,134	2,158	1,486,300	2,158
2018-12-17	2,160	2,176	2,150	2,160	887,400	2,160
2018-12-14	2,140	2,162	2,130	2,145	1,315,200	2,145
2018-12-13	2,153	2,163	2,130	2,140	1,127,200	2,140
2018-12-12	2,105	2,140	2,103	2,135	1,445,900	2,135
2018-12-11	2,074	2,086	2,065	2,070	1,193,500	2,070
2018-12-10	2,070	2,078	2,055	2,064	711,500	2,064
2018-12-07	2,096	2,114	2,072	2,102	1,164,100	2,102
2018-12-06	2,058	2,083	2,053	2,082	918,000	2,082
2018-12-05	2,039	2,079	2,028	2,075	1,206,700	2,075
2018-12-04	2,118	2,118	2,070	2,077	953,500	2,077
2018-12-03	2,093	2,118	2,076	2,111	1,028,100	2,111
2018-11-30	2,082	2,091	2,065	2,069	2,275,200	2,069
2018-11-29	2,103	2,121	2,096	2,097	775,200	2,097
2018-11-28	2,114	2,116	2,089	2,108	790,600	2,108
2018-11-27	2,128	2,133	2,088	2,120	1,050,200	2,120
2018-11-26	2,141	2,161	2,117	2,130	882,400	2,130
2018-11-22	2,095	2,105	2,074	2,103	692,800	2,103
2018-11-21	2,077	2,098	2,057	2,082	1,007,400	2,082
2018-11-20	2,096	2,129	2,092	2,117	1,148,200	2,117
2018-11-19	2,124	2,138	2,110	2,113	1,176,800	2,113
2018-11-16	2,138	2,155	2,115	2,134	1,493,300	2,134
2018-11-15	2,144	2,164	2,118	2,163	898,500	2,163
2018-11-14	2,115	2,154	2,111	2,150	1,100,200	2,150
2018-11-13	2,134	2,145	2,081	2,115	1,169,000	2,115
2018-11-12	2,120	2,159	2,114	2,158	670,700	2,158
2018-11-09	2,112	2,135	2,109	2,125	1,017,200	2,125
2018-11-08	2,075	2,117	2,071	2,100	1,272,000	2,100
2018-11-07	2,066	2,083	2,033	2,041	1,196,700	2,041
2018-11-06	2,021	2,063	2,021	2,045	868,300	2,045
2018-11-05	2,020	2,034	2,004	2,021	1,133,900	2,021
2018-11-02	2,067	2,072	2,026	2,042	1,150,400	2,042
2018-11-01	2,050	2,057	2,021	2,039	1,215,200	2,039
2018-10-31	2,084	2,099	2,046	2,071	1,891,500	2,071
2018-10-30	2,099.5	2,111	2,056.5	2,084	1,676,700	2,084
2018-10-29	2,084	2,113	2,076.5	2,092	731,900	2,092
2018-10-26	2,087	2,098	2,065.5	2,080	1,524,600	2,080
2018-10-25	2,107.5	2,113.5	2,085.5	2,097.5	1,280,900	2,097.50
2018-10-24	2,104	2,128	2,098.5	2,119	1,066,400	2,119
2018-10-23	2,136	2,136	2,076	2,081	1,185,100	2,081
2018-10-22	2,150	2,185.5	2,145	2,174	701,100	2,174
2018-10-19	2,127	2,148	2,121	2,146	624,400	2,146
2018-10-18	2,124.5	2,148	2,120	2,132.5	623,600	2,132.50
2018-10-17	2,095.5	2,140	2,087	2,124.5	627,500	2,124.50
2018-10-16	2,069	2,089	2,065.5	2,082	810,500	2,082
2018-10-15	2,077	2,091	2,056.5	2,076	1,140,200	2,076
2018-10-12	2,114	2,116.5	2,096.5	2,100.5	1,199,200	2,100.50
2018-10-11	2,160	2,165	2,129.5	2,140.5	1,481,200	2,140.50
2018-10-10	2,179.5	2,211.5	2,177.5	2,202.5	999,000	2,202.50
2018-10-09	2,193.5	2,195.5	2,155.5	2,169.5	1,194,800	2,169.50
2018-10-05	2,193.5	2,206	2,185.5	2,192	1,179,700	2,192
2018-10-04	2,199.5	2,206	2,191	2,196.5	997,300	2,196.50
2018-10-03	2,209	2,223.5	2,193.5	2,199	1,303,500	2,199
2018-10-02	2,210	2,215	2,195	2,200	994,900	2,200
2018-10-01	2,225.5	2,227	2,205.5	2,208.5	895,700	2,208.50
2018-09-28	2,230.5	2,244	2,201.5	2,216	1,769,300	2,216
2018-09-27	2,226	2,242	2,202.5	2,208	1,568,300	2,208
2018-09-26	2,215	2,226.5	2,198	2,226.5	1,344,600	2,226.50
2018-09-25	2,216	2,250	2,208	2,249.5	2,008,200	2,249.50
2018-09-21	2,189.5	2,191.5	2,164.5	2,173	2,051,100	2,173
2018-09-20	2,193	2,199.5	2,172.5	2,183	1,100,400	2,183
2018-09-19	2,200	2,200	2,173	2,181	1,300,800	2,181
2018-09-18	2,081	2,169	2,075	2,164	1,736,500	2,164
2018-09-14	2,105	2,114	2,071.5	2,082	1,738,900	2,082
2018-09-13	2,068	2,097	2,068	2,088	998,000	2,088
2018-09-12	2,074	2,080	2,031	2,058	1,102,600	2,058
2018-09-11	2,046.5	2,077.5	2,043.5	2,074	1,150,100	2,074
2018-09-10	2,042.5	2,056.5	2,041	2,051	1,129,400	2,051
2018-09-07	2,035	2,069.5	2,035	2,068.5	1,319,300	2,068.50
2018-09-06	2,042	2,049	2,025.5	2,033.5	1,121,000	2,033.50
2018-09-05	2,034	2,038.5	2,008.5	2,028	1,159,900	2,028
2018-09-04	2,075.5	2,076	2,045	2,047.5	889,100	2,047.50
2018-09-03	2,061	2,079.5	2,057	2,077	655,400	2,077
2018-08-31	2,097	2,107.5	2,071	2,075.5	1,258,000	2,075.50
2018-08-30	2,150	2,150	2,106.5	2,107.5	1,466,100	2,107.50
2018-08-29	2,155	2,164	2,147	2,148.5	752,500	2,148.50
2018-08-28	2,156.5	2,164.5	2,141.5	2,145	690,900	2,145
2018-08-27	2,148	2,148.5	2,135	2,147	751,700	2,147
2018-08-24	2,138.5	2,152	2,132.5	2,136.5	682,300	2,136.50
2018-08-23	2,165.5	2,169.5	2,136	2,137.5	546,200	2,137.50
2018-08-22	2,131	2,158	2,124	2,154	933,200	2,154
2018-08-21	2,155.5	2,164.5	2,138	2,139	791,300	2,139
2018-08-20	2,177.5	2,180	2,148	2,155.5	871,900	2,155.50
2018-08-17	2,188.5	2,192	2,163.5	2,165	738,700	2,165
2018-08-16	2,174.5	2,196.5	2,158.5	2,196.5	1,287,400	2,196.50
2018-08-15	2,169	2,205	2,166.5	2,187.5	883,200	2,187.50
2018-08-14	2,136	2,175.5	2,136	2,174	725,500	2,174
2018-08-13	2,145.5	2,157	2,123	2,123	899,400	2,123
2018-08-10	2,166	2,174	2,142.5	2,165	1,281,000	2,165
2018-08-09	2,159	2,168.5	2,147.5	2,156	701,200	2,156
2018-08-08	2,187	2,194	2,163	2,163.5	1,111,800	2,163.50
2018-08-07	2,152	2,194.5	2,135.5	2,191.5	1,069,200	2,191.50
2018-08-06	2,180.5	2,204.5	2,174	2,178.5	753,200	2,178.50
2018-08-03	2,160.5	2,195	2,158.5	2,176.5	1,514,000	2,176.50
2018-08-02	2,190	2,215.5	2,169.5	2,175.5	1,230,300	2,175.50
2018-08-01	2,155.5	2,219.5	2,155.5	2,210.5	1,597,200	2,210.50
2018-07-31	2,167	2,186.5	2,136	2,145	1,912,800	2,145
2018-07-30	2,221.5	2,232.5	2,192	2,196	964,600	2,196
2018-07-27	2,250	2,266	2,221.5	2,236.5	1,071,000	2,236.50
2018-07-26	2,237	2,239.5	2,219.5	2,235	1,163,100	2,235
2018-07-25	2,235	2,250	2,217.5	2,222	926,300	2,222
2018-07-24	2,233	2,243	2,215.5	2,220.5	811,500	2,220.50
2018-07-23	2,220	2,236.5	2,218	2,227	745,100	2,227
2018-07-20	2,219	2,243.5	2,216.5	2,237	937,400	2,237
2018-07-19	2,264.5	2,265	2,235	2,237	649,000	2,237
2018-07-18	2,291	2,297	2,275	2,283.5	813,100	2,283.50
2018-07-17	2,247	2,282.5	2,246	2,271	942,100	2,271
2018-07-13	2,238	2,246	2,213	2,243.5	937,800	2,243.50
2018-07-12	2,250	2,270	2,239.5	2,251	830,700	2,251
2018-07-11	2,242.5	2,251	2,216	2,232	813,600	2,232
2018-07-10	2,287.5	2,296.5	2,262.5	2,262.5	900,500	2,262.50
2018-07-09	2,256	2,292	2,254.5	2,277.5	604,300	2,277.50
2018-07-06	2,256	2,277	2,248	2,259.5	753,400	2,259.50
2018-07-05	2,263.5	2,271.5	2,244	2,257	514,600	2,257
2018-07-04	2,221	2,278.5	2,220.5	2,261.5	703,100	2,261.50
2018-07-03	2,230.5	2,243.5	2,207	2,221	1,148,400	2,221
2018-07-02	2,283.5	2,286	2,231.5	2,233	1,045,500	2,233
2018-06-29	2,288	2,300.5	2,271	2,292.5	1,226,400	2,292.50
2018-06-28	2,295	2,300	2,269	2,286	1,083,400	2,286
2018-06-27	2,249	2,284	2,249	2,280.5	1,118,100	2,280.50
2018-06-26	2,228.5	2,259	2,215	2,252.5	1,475,400	2,252.50
2018-06-25	2,221	2,231	2,202	2,204	1,631,900	2,204
2018-06-22	2,287	2,288.5	2,224.5	2,226.5	2,342,300	2,226.50
2018-06-21	2,304	2,317.5	2,288.5	2,288.5	1,185,700	2,288.50
2018-06-20	2,274	2,320.5	2,274	2,317.5	1,328,700	2,317.50
2018-06-19	2,273	2,293	2,265.5	2,265.5	1,379,000	2,265.50
2018-06-18	2,339.5	2,340	2,272	2,273.5	1,778,100	2,273.50
2018-06-15	2,354	2,361.5	2,329	2,353.5	1,589,100	2,353.50
2018-06-14	2,349	2,356.5	2,330.5	2,338.5	638,500	2,338.50
2018-06-13	2,346.5	2,375.5	2,346	2,357	977,200	2,357
2018-06-12	2,340	2,343.5	2,319	2,330	813,600	2,330
2018-06-11	2,342.5	2,356	2,325	2,330	792,700	2,330
2018-06-08	2,306.5	2,357	2,305.5	2,345.5	1,383,900	2,345.50
2018-06-07	2,293	2,314.5	2,289	2,306.5	1,033,400	2,306.50
2018-06-06	2,258	2,312.5	2,258	2,298	1,934,100	2,298
2018-06-05	2,352.5	2,365.5	2,313.5	2,318	1,883,500	2,318
2018-06-04	2,361.5	2,381.5	2,359.5	2,377	710,400	2,377
2018-06-01	2,364	2,374	2,344	2,347.5	1,103,400	2,347.50
2018-05-31	2,403	2,403	2,360.5	2,374.5	1,854,600	2,374.50
2018-05-30	2,377	2,409.5	2,374	2,409	1,190,800	2,409
2018-05-29	2,409	2,420	2,381.5	2,400	617,200	2,400
2018-05-28	2,382.5	2,409	2,376	2,408	858,900	2,408
2018-05-25	2,381.5	2,384	2,358	2,369.5	978,300	2,369.50
2018-05-24	2,376	2,386	2,361	2,374.5	1,234,600	2,374.50
2018-05-23	2,368	2,394	2,365	2,377	1,084,200	2,377
2018-05-22	2,385	2,396.5	2,378	2,383	960,900	2,383
2018-05-21	2,401.5	2,420.5	2,393.5	2,396	962,100	2,396
2018-05-18	2,403	2,403	2,376.5	2,396	1,370,800	2,396
2018-05-17	2,410.5	2,424	2,396	2,415	952,600	2,415
2018-05-16	2,410	2,415	2,390	2,403	1,303,400	2,403
2018-05-15	2,387	2,431.5	2,381.5	2,430	1,483,900	2,430
2018-05-14	2,369	2,402.5	2,369	2,402.5	1,278,900	2,402.50
2018-05-11	2,384	2,388.5	2,364.5	2,380	1,296,100	2,380
2018-05-10	2,400	2,413.5	2,380	2,396.5	1,745,300	2,396.50
2018-05-09	2,339	2,383.5	2,328	2,379.5	1,723,800	2,379.50
2018-05-08	2,318.5	2,361	2,318.5	2,346	2,180,000	2,346
2018-05-07	2,366	2,380.5	2,347	2,380.5	1,337,100	2,380.50
2018-05-02	2,360	2,368.5	2,341.5	2,368.5	882,500	2,368.50
2018-05-01	2,358	2,382.5	2,353	2,358	1,264,400	2,358
2018-04-27	2,335	2,356	2,299.5	2,354	2,161,700	2,354
2018-04-26	2,300	2,341	2,297	2,335	958,200	2,335
2018-04-25	2,300	2,328	2,299.5	2,312	1,277,000	2,312
2018-04-24	2,276	2,299	2,259	2,298.5	971,100	2,298.50
2018-04-23	2,277	2,277	2,256.5	2,259	612,700	2,259
2018-04-20	2,270.5	2,286	2,263.5	2,273.5	721,300	2,273.50
2018-04-19	2,260	2,296.5	2,251.5	2,281.5	1,497,000	2,281.50
2018-04-18	2,231	2,280.5	2,230	2,259.5	1,464,000	2,259.50
2018-04-17	2,224	2,232	2,210.5	2,221	855,900	2,221
2018-04-16	2,185	2,221.5	2,183.5	2,217	830,600	2,217
2018-04-13	2,180	2,193	2,178	2,187	787,200	2,187
2018-04-12	2,181	2,193	2,164	2,172.5	814,000	2,172.50
2018-04-11	2,165.5	2,187	2,158	2,174	1,524,900	2,174
2018-04-10	2,175	2,199	2,160.5	2,179.5	1,017,900	2,179.50
2018-04-09	2,152	2,190	2,149	2,186	1,131,700	2,186
2018-04-06	2,118	2,154	2,113.5	2,144.5	1,129,800	2,144.50
2018-04-05	2,136	2,140	2,119.5	2,122.5	1,590,800	2,122.50
2018-04-04	2,094	2,138	2,078.5	2,135	1,214,000	2,135
2018-04-03	2,062.5	2,097	2,062	2,082.5	817,000	2,082.50
2018-03-30	2,108.5	2,108.5	2,077	2,099.5	865,600	2,099.50
2018-03-29	2,116.5	2,121.5	2,075	2,097	1,284,100	2,097
2018-03-28	2,067.5	2,107	2,065	2,106.5	1,594,900	2,106.50
2018-03-27	2,051	2,095	2,036	2,082	1,703,300	2,082
2018-03-26	2,017	2,034	2,010.5	2,034	966,000	2,034
2018-03-23	2,057.5	2,081	2,035	2,042	1,434,100	2,042
2018-03-22	2,087	2,087	2,065.5	2,081.5	1,305,800	2,081.50
2018-03-20	2,024	2,080.5	2,023.5	2,076.5	1,048,800	2,076.50
2018-03-19	2,048.5	2,059	2,029	2,031	676,200	2,031
2018-03-16	2,063	2,072.5	2,039	2,046	1,777,100	2,046
2018-03-15	2,058.5	2,091	2,058.5	2,075.5	1,670,500	2,075.50
2018-03-14	2,042.5	2,042.5	2,025	2,034	1,317,900	2,034
2018-03-13	2,027	2,064.5	2,023	2,062	1,070,100	2,062
2018-03-12	2,028	2,041.5	2,015	2,022	815,200	2,022
2018-03-09	2,023	2,043	1,993.5	2,000.5	1,863,700	2,000.50
2018-03-08	2,046	2,048.5	2,018.5	2,025	789,600	2,025
2018-03-07	2,050	2,074	2,030	2,031	1,132,700	2,031
2018-03-06	2,074.5	2,094.5	2,066.5	2,074.5	1,049,900	2,074.50
2018-03-05	2,038	2,055	2,027.5	2,050	684,900	2,050
2018-03-02	2,069.5	2,079	2,038	2,053.5	1,096,400	2,053.50
2018-03-01	2,112	2,124	2,093.5	2,102.5	1,067,600	2,102.50
2018-02-28	2,164	2,173	2,116	2,118	1,521,600	2,118
2018-02-27	2,202	2,204	2,167	2,172.5	986,300	2,172.50
2018-02-26	2,175	2,193.5	2,166	2,184.5	645,800	2,184.50
2018-02-23	2,137	2,151	2,118	2,148.5	707,100	2,148.50
2018-02-22	2,127	2,144.5	2,125.5	2,128	791,700	2,128
2018-02-21	2,185	2,185	2,148.5	2,157	824,300	2,157
2018-02-20	2,169.5	2,189.5	2,169.5	2,182.5	745,200	2,182.50
2018-02-19	2,140	2,183	2,137.5	2,178	747,800	2,178
2018-02-16	2,091.5	2,133	2,085.5	2,124	969,200	2,124
2018-02-15	2,104	2,111	2,072	2,073.5	919,700	2,073.50
2018-02-14	2,103	2,121	2,093	2,103.5	1,105,300	2,103.50
2018-02-13	2,133	2,140	2,100.5	2,103	1,202,700	2,103
2018-02-09	2,101	2,135	2,092.5	2,122	1,588,700	2,122
2018-02-08	2,154	2,164	2,134	2,147.5	1,218,300	2,147.50
2018-02-07	2,166	2,196	2,148	2,150.5	1,518,200	2,150.50
2018-02-06	2,154.5	2,195	2,109	2,132.5	1,837,800	2,132.50
2018-02-05	2,237.5	2,260	2,202.5	2,204.5	1,311,100	2,204.50
2018-02-02	2,210	2,260.5	2,208.5	2,255.5	1,046,100	2,255.50
2018-02-01	2,211	2,251	2,185.5	2,242	1,911,100	2,242
2018-01-31	2,177	2,197.5	2,161	2,163	1,512,900	2,163
2018-01-30	2,209	2,225.5	2,181	2,185	1,529,500	2,185
2018-01-29	2,210	2,235.5	2,202	2,228.5	999,900	2,228.50
2018-01-26	2,240.5	2,263	2,216.5	2,218.5	1,435,100	2,218.50
2018-01-25	2,242.5	2,259.5	2,240	2,246	855,000	2,246
2018-01-24	2,230	2,263.5	2,229.5	2,251.5	868,900	2,251.50
2018-01-23	2,218	2,251.5	2,218	2,242	1,005,500	2,242
2018-01-22	2,214.5	2,223.5	2,208.5	2,214.5	942,500	2,214.50
2018-01-19	2,245.5	2,249	2,206.5	2,224	1,057,900	2,224
2018-01-18	2,274	2,277	2,238	2,240	1,083,400	2,240
2018-01-17	2,248.5	2,263.5	2,243	2,250.5	950,700	2,250.50
2018-01-16	2,252	2,263.5	2,243	2,248	765,000	2,248
2018-01-15	2,283	2,290	2,255	2,261	985,800	2,261
2018-01-12	2,286	2,297	2,268.5	2,281.5	1,594,900	2,281.50
2018-01-11	2,278	2,297.5	2,266	2,288	1,089,500	2,288
2018-01-10	2,283	2,307.5	2,280	2,289	943,000	2,289
2018-01-09	2,298	2,298	2,266	2,289	1,456,700	2,289
2018-01-05	2,241	2,295	2,238	2,291	1,524,300	2,291
2018-01-04	2,220	2,248.5	2,208.5	2,235.5	1,646,900	2,235.50

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