9532 大阪ガス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,118	2,118	2,091	2,091	700,200	2,091
2019-12-27	2,123	2,131	2,113	2,122	446,200	2,122
2019-12-26	2,098	2,108	2,092	2,108	417,600	2,108
2019-12-25	2,123	2,123	2,100	2,100	335,100	2,100
2019-12-24	2,127	2,133	2,115	2,121	441,100	2,121
2019-12-23	2,159	2,162	2,122	2,128	832,100	2,128
2019-12-20	2,165	2,170	2,126	2,157	1,228,900	2,157
2019-12-19	2,223	2,223	2,148	2,157	1,422,600	2,157
2019-12-18	2,230	2,237	2,217	2,221	1,108,600	2,221
2019-12-17	2,207	2,227	2,199	2,224	986,100	2,224
2019-12-16	2,202	2,213	2,184	2,191	1,011,600	2,191
2019-12-13	2,191	2,226	2,176	2,204	2,033,400	2,204
2019-12-12	2,153	2,163	2,141	2,147	1,176,600	2,147
2019-12-11	2,109	2,153	2,105	2,146	1,187,700	2,146
2019-12-10	2,123	2,123	2,097	2,098	683,500	2,098
2019-12-09	2,128	2,130	2,114	2,125	631,000	2,125
2019-12-06	2,104	2,116	2,103	2,114	760,400	2,114
2019-12-05	2,112	2,114	2,087	2,110	830,900	2,110
2019-12-04	2,074	2,107	2,058	2,104	1,061,700	2,104
2019-12-03	2,059	2,074	2,047	2,066	889,600	2,066
2019-12-02	2,057	2,081	2,055	2,077	734,200	2,077
2019-11-29	2,064	2,085	2,052	2,052	995,000	2,052
2019-11-28	2,068	2,068	2,046	2,055	914,700	2,055
2019-11-27	2,048	2,071	2,045	2,055	1,006,400	2,055
2019-11-26	2,033	2,052	2,025	2,033	1,979,600	2,033
2019-11-25	2,020	2,023	2,003	2,022	934,400	2,022
2019-11-22	2,045	2,050	2,012	2,013	1,000,400	2,013
2019-11-21	2,017	2,052	2,013	2,052	998,400	2,052
2019-11-20	2,054	2,058	2,025	2,030	885,300	2,030
2019-11-19	2,052	2,069	2,047	2,054	668,100	2,054
2019-11-18	2,032	2,066	2,032	2,066	749,400	2,066
2019-11-15	2,052	2,068	2,037	2,048	1,251,900	2,048
2019-11-14	2,084	2,094	2,041	2,042	1,079,300	2,042
2019-11-13	2,092	2,098	2,074	2,075	935,300	2,075
2019-11-12	2,113	2,118	2,096	2,105	821,300	2,105
2019-11-11	2,138	2,144	2,120	2,125	765,200	2,125
2019-11-08	2,143	2,143	2,116	2,128	960,800	2,128
2019-11-07	2,127	2,135	2,112	2,130	936,700	2,130
2019-11-06	2,136	2,138	2,111	2,135	1,196,200	2,135
2019-11-05	2,138	2,139	2,099	2,121	1,117,300	2,121
2019-11-01	2,103	2,124	2,098	2,114	638,700	2,114
2019-10-31	2,148	2,154	2,110	2,123	973,300	2,123
2019-10-30	2,115	2,168	2,114	2,161	1,850,800	2,161
2019-10-29	2,109	2,125	2,096	2,110	1,130,900	2,110
2019-10-28	2,113	2,117	2,102	2,106	545,100	2,106
2019-10-25	2,123	2,127	2,106	2,115	669,600	2,115
2019-10-24	2,129	2,136	2,124	2,132	1,033,800	2,132
2019-10-23	2,080	2,117	2,076	2,116	1,124,300	2,116
2019-10-21	2,074	2,083	2,070	2,073	483,500	2,073
2019-10-18	2,060	2,072	2,047	2,055	733,200	2,055
2019-10-17	2,091	2,092	2,054	2,054	801,300	2,054
2019-10-16	2,115	2,127	2,082	2,087	1,185,800	2,087
2019-10-15	2,100	2,115	2,089	2,097	862,700	2,097
2019-10-11	2,068	2,076	2,052	2,076	749,800	2,076
2019-10-10	2,067	2,077	2,039	2,054	779,800	2,054
2019-10-09	2,056	2,078	2,052	2,073	824,100	2,073
2019-10-08	2,086	2,100	2,072	2,078	900,500	2,078
2019-10-07	2,081	2,089	2,066	2,074	614,800	2,074
2019-10-04	2,067	2,081	2,060	2,081	634,000	2,081
2019-10-03	2,078	2,086	2,065	2,083	1,033,600	2,083
2019-10-02	2,080	2,136	2,080	2,124	1,016,800	2,124
2019-10-01	2,086	2,101	2,074	2,075	1,017,200	2,075
2019-09-30	2,071	2,083	2,058	2,067	1,312,800	2,067
2019-09-27	2,110	2,119	2,067	2,090	1,184,800	2,090
2019-09-26	2,154	2,163	2,130	2,136	1,451,900	2,136
2019-09-25	2,112	2,134	2,105	2,124	1,093,700	2,124
2019-09-24	2,091	2,112	2,090	2,105	1,361,000	2,105
2019-09-20	2,103	2,109	2,053	2,069	2,007,400	2,069
2019-09-19	2,055	2,105	2,055	2,083	1,354,500	2,083
2019-09-18	2,056	2,068	2,041	2,054	932,500	2,054
2019-09-17	2,014	2,040	1,998	2,039	1,170,900	2,039
2019-09-13	1,987	2,012	1,961	2,010	1,727,800	2,010
2019-09-12	1,952	1,980	1,950	1,972	1,050,400	1,972
2019-09-11	1,898	1,938	1,897	1,936	958,200	1,936
2019-09-10	1,893	1,894	1,882	1,885	656,300	1,885
2019-09-09	1,876	1,889	1,869	1,888	803,700	1,888
2019-09-06	1,927	1,927	1,889	1,893	593,400	1,893
2019-09-05	1,921	1,951	1,917	1,927	1,017,400	1,927
2019-09-04	1,926	1,935	1,913	1,920	656,100	1,920
2019-09-03	1,910	1,928	1,904	1,923	483,300	1,923
2019-09-02	1,903	1,913	1,898	1,903	558,700	1,903
2019-08-30	1,882	1,903	1,870	1,902	1,033,300	1,902
2019-08-29	1,867	1,878	1,855	1,878	815,000	1,878
2019-08-28	1,843	1,869	1,840	1,863	895,100	1,863
2019-08-27	1,868	1,871	1,850	1,851	980,100	1,851
2019-08-26	1,860	1,871	1,844	1,861	868,700	1,861
2019-08-23	1,908	1,910	1,887	1,899	588,500	1,899
2019-08-22	1,892	1,900	1,881	1,890	911,400	1,890
2019-08-21	1,920	1,923	1,897	1,904	827,500	1,904
2019-08-20	1,949	1,950	1,933	1,941	676,600	1,941
2019-08-19	1,965	1,967	1,940	1,954	529,500	1,954
2019-08-16	1,939	1,952	1,928	1,947	546,300	1,947
2019-08-15	1,929	1,945	1,922	1,945	627,400	1,945
2019-08-14	1,940	1,962	1,931	1,946	997,300	1,946
2019-08-13	1,931	1,943	1,911	1,933	815,900	1,933
2019-08-09	1,946	1,953	1,934	1,934	723,600	1,934
2019-08-08	1,940	1,950	1,920	1,942	684,200	1,942
2019-08-07	1,894	1,957	1,888	1,949	1,224,600	1,949
2019-08-06	1,875	1,913	1,856	1,910	1,140,900	1,910
2019-08-05	1,937	1,945	1,902	1,931	853,500	1,931
2019-08-02	1,950	1,976	1,940	1,954	1,122,800	1,954
2019-08-01	1,984	1,994	1,973	1,990	788,400	1,990
2019-07-31	1,973	2,014	1,956	2,004	1,468,100	2,004
2019-07-30	1,975	2,000	1,962	1,988	1,920,100	1,988
2019-07-29	1,920	1,956	1,919	1,945	916,700	1,945
2019-07-26	1,924	1,929	1,916	1,923	905,200	1,923
2019-07-25	1,940	1,950	1,936	1,948	753,600	1,948
2019-07-24	1,941	1,954	1,921	1,930	988,600	1,930
2019-07-23	1,918	1,946	1,914	1,937	1,046,500	1,937
2019-07-22	1,946	1,965	1,940	1,952	1,214,000	1,952
2019-07-19	1,898	1,954	1,890	1,949	1,026,700	1,949
2019-07-18	1,936	1,940	1,887	1,895	1,131,400	1,895
2019-07-17	1,913	1,952	1,913	1,942	1,433,600	1,942
2019-07-16	1,927	1,927	1,899	1,910	944,400	1,910
2019-07-12	1,945	1,945	1,924	1,944	677,700	1,944
2019-07-11	1,908	1,932	1,907	1,925	769,100	1,925
2019-07-10	1,912	1,928	1,906	1,922	877,000	1,922
2019-07-09	1,940	1,962	1,911	1,919	1,021,000	1,919
2019-07-08	1,928	1,938	1,924	1,928	693,000	1,928
2019-07-05	1,948	1,955	1,943	1,950	642,100	1,950
2019-07-04	1,931	1,947	1,928	1,947	579,100	1,947
2019-07-03	1,924	1,936	1,916	1,929	615,900	1,929
2019-07-02	1,922	1,935	1,917	1,920	827,300	1,920
2019-07-01	1,885	1,913	1,884	1,912	809,200	1,912
2019-06-28	1,863	1,881	1,856	1,877	1,332,200	1,877
2019-06-27	1,860	1,865	1,841	1,862	959,300	1,862
2019-06-26	1,879	1,884	1,862	1,877	659,100	1,877
2019-06-25	1,907	1,913	1,885	1,890	890,700	1,890
2019-06-24	1,930	1,930	1,907	1,911	1,035,300	1,911
2019-06-21	1,910	1,937	1,902	1,919	2,333,100	1,919
2019-06-20	1,893	1,914	1,885	1,901	938,900	1,901
2019-06-19	1,870	1,889	1,863	1,882	1,323,300	1,882
2019-06-18	1,880	1,884	1,832	1,840	1,214,000	1,840
2019-06-17	1,920	1,923	1,901	1,901	740,200	1,901
2019-06-14	1,943	1,943	1,921	1,922	1,024,300	1,922
2019-06-13	1,962	1,968	1,925	1,937	904,200	1,937
2019-06-12	1,977	1,978	1,960	1,962	962,300	1,962
2019-06-11	1,976	1,996	1,969	1,992	761,100	1,992
2019-06-10	1,961	1,983	1,954	1,979	762,300	1,979
2019-06-07	1,979	1,979	1,947	1,951	718,000	1,951
2019-06-06	1,957	1,979	1,941	1,970	655,900	1,970
2019-06-05	1,977	1,980	1,950	1,962	928,700	1,962
2019-06-04	1,976	1,980	1,946	1,966	878,400	1,966
2019-06-03	1,919	1,961	1,914	1,961	904,400	1,961
2019-05-31	1,906	1,929	1,904	1,927	856,600	1,927
2019-05-30	1,914	1,934	1,905	1,932	918,100	1,932
2019-05-29	1,930	1,936	1,911	1,928	944,900	1,928
2019-05-28	1,982	1,986	1,947	1,949	1,630,600	1,949
2019-05-27	1,993	2,002	1,985	1,990	520,600	1,990
2019-05-24	1,960	1,990	1,956	1,980	1,092,300	1,980
2019-05-23	1,940	1,968	1,939	1,963	1,284,600	1,963
2019-05-22	1,970	1,977	1,950	1,954	1,120,700	1,954
2019-05-21	1,968	1,981	1,956	1,959	1,870,700	1,959
2019-05-20	1,990	1,995	1,959	1,971	920,900	1,971
2019-05-17	1,972	1,975	1,955	1,963	1,152,200	1,963
2019-05-16	1,917	1,961	1,917	1,960	945,100	1,960
2019-05-15	1,911	1,927	1,896	1,927	1,181,400	1,927
2019-05-14	1,894	1,919	1,884	1,913	1,563,100	1,913
2019-05-13	1,935	1,954	1,917	1,935	1,323,000	1,935
2019-05-10	1,916	1,940	1,912	1,925	1,536,700	1,925
2019-05-09	1,943	1,948	1,917	1,918	1,397,600	1,918
2019-05-08	2,001	2,009	1,965	1,982	1,554,900	1,982
2019-05-07	2,068	2,070	1,992	2,001	1,554,100	2,001
2019-04-26	2,029	2,059	2,011	2,055	2,262,500	2,055
2019-04-25	2,107	2,126	2,040	2,069	2,074,000	2,069
2019-04-24	2,077	2,078	2,019	2,026	1,350,300	2,026
2019-04-23	2,066	2,087	2,060	2,083	1,093,300	2,083
2019-04-22	2,039	2,062	2,030	2,057	462,300	2,057
2019-04-19	2,058	2,063	2,026	2,037	650,600	2,037
2019-04-18	2,072	2,079	2,050	2,055	656,700	2,055
2019-04-17	2,114	2,122	2,073	2,076	898,200	2,076
2019-04-16	2,100	2,120	2,087	2,087	758,900	2,087
2019-04-15	2,134	2,136	2,100	2,109	1,245,000	2,109
2019-04-12	2,138	2,140	2,114	2,117	911,300	2,117
2019-04-11	2,134	2,141	2,119	2,138	736,400	2,138
2019-04-10	2,146	2,163	2,129	2,134	828,000	2,134
2019-04-09	2,169	2,170	2,134	2,145	917,200	2,145
2019-04-08	2,178	2,194	2,178	2,186	443,600	2,186
2019-04-05	2,180	2,203	2,176	2,181	626,800	2,181
2019-04-04	2,189	2,190	2,165	2,172	852,200	2,172
2019-04-03	2,197	2,201	2,177	2,199	992,700	2,199
2019-04-02	2,237	2,238	2,170	2,174	888,000	2,174
2019-04-01	2,212	2,232	2,200	2,213	1,050,200	2,213
2019-03-29	2,212	2,215	2,177	2,184	803,200	2,184
2019-03-28	2,201	2,214	2,188	2,200	1,004,400	2,200
2019-03-27	2,263	2,263	2,193	2,226	1,940,800	2,226
2019-03-26	2,310	2,337	2,297	2,298	1,687,700	2,298
2019-03-25	2,294	2,305	2,283	2,295	942,600	2,295
2019-03-22	2,290	2,312	2,269	2,308	851,200	2,308
2019-03-20	2,309	2,317	2,275	2,285	1,046,500	2,285
2019-03-19	2,327	2,330	2,285	2,291	978,000	2,291
2019-03-18	2,335	2,342	2,311	2,341	769,500	2,341
2019-03-15	2,305	2,322	2,297	2,308	1,662,400	2,308
2019-03-14	2,319	2,323	2,296	2,298	1,017,300	2,298
2019-03-13	2,330	2,334	2,298	2,304	995,900	2,304
2019-03-12	2,298	2,335	2,295	2,315	1,073,800	2,315
2019-03-11	2,226	2,288	2,226	2,284	921,100	2,284
2019-03-08	2,242	2,264	2,226	2,226	1,461,700	2,226
2019-03-07	2,272	2,282	2,251	2,255	991,600	2,255
2019-03-06	2,255	2,269	2,247	2,268	769,200	2,268
2019-03-05	2,258	2,268	2,240	2,254	665,400	2,254
2019-03-04	2,296	2,296	2,249	2,257	737,900	2,257
2019-03-01	2,276	2,296	2,268	2,278	682,000	2,278
2019-02-28	2,294	2,304	2,277	2,280	1,178,100	2,280
2019-02-27	2,275	2,323	2,275	2,299	1,440,100	2,299
2019-02-26	2,250	2,269	2,247	2,263	742,700	2,263
2019-02-25	2,267	2,267	2,242	2,264	639,400	2,264
2019-02-22	2,251	2,262	2,242	2,242	561,600	2,242
2019-02-21	2,253	2,265	2,239	2,255	969,900	2,255
2019-02-20	2,235	2,260	2,227	2,258	920,600	2,258
2019-02-19	2,220	2,238	2,208	2,229	765,300	2,229
2019-02-18	2,215	2,223	2,202	2,209	625,300	2,209
2019-02-15	2,179	2,195	2,162	2,192	787,300	2,192
2019-02-14	2,182	2,209	2,182	2,195	773,200	2,195
2019-02-13	2,200	2,211	2,175	2,181	733,300	2,181
2019-02-12	2,138	2,185	2,130	2,182	775,700	2,182
2019-02-08	2,148	2,158	2,128	2,137	783,500	2,137
2019-02-07	2,180	2,190	2,156	2,161	817,500	2,161
2019-02-06	2,191	2,215	2,175	2,202	1,032,800	2,202
2019-02-05	2,186	2,196	2,171	2,178	837,200	2,178
2019-02-04	2,132	2,162	2,130	2,134	1,037,700	2,134
2019-02-01	2,147	2,166	2,100	2,112	1,161,900	2,112
2019-01-31	2,202	2,206	2,138	2,147	1,294,100	2,147
2019-01-30	2,191	2,199	2,156	2,164	1,002,200	2,164
2019-01-29	2,135	2,192	2,135	2,190	1,073,600	2,190
2019-01-28	2,163	2,165	2,128	2,129	738,600	2,129
2019-01-25	2,177	2,200	2,173	2,191	828,600	2,191
2019-01-24	2,170	2,195	2,157	2,187	808,700	2,187
2019-01-23	2,210	2,216	2,175	2,181	888,600	2,181
2019-01-22	2,202	2,227	2,187	2,205	901,200	2,205
2019-01-21	2,189	2,189	2,170	2,181	541,900	2,181
2019-01-18	2,148	2,189	2,147	2,172	633,800	2,172
2019-01-17	2,140	2,163	2,134	2,153	649,200	2,153
2019-01-16	2,132	2,156	2,130	2,143	898,500	2,143
2019-01-15	2,125	2,155	2,117	2,119	887,800	2,119
2019-01-11	2,126	2,162	2,118	2,159	945,800	2,159
2019-01-10	2,081	2,115	2,071	2,113	871,500	2,113
2019-01-09	2,100	2,129	2,097	2,107	886,200	2,107
2019-01-08	2,079	2,105	2,047	2,094	1,179,700	2,094
2019-01-07	2,107	2,110	2,053	2,074	932,900	2,074
2019-01-04	1,992	2,038	1,988	2,038	1,283,500	2,038

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