9532 大阪ガス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1212,1352,0952,112763,2002,112
2020-12-292,1062,1292,1052,120641,4002,120
2020-12-282,0582,1072,0582,0991,083,4002,099
2020-12-252,0422,0492,0352,047398,5002,047
2020-12-242,0352,0472,0262,038579,8002,038
2020-12-232,0032,0191,9942,019753,7002,019
2020-12-221,9922,0071,9861,999842,2001,999
2020-12-212,0332,0381,9982,021899,8002,021
2020-12-182,0262,0512,0212,0511,404,8002,051
2020-12-172,0202,0281,9962,026908,1002,026
2020-12-162,0722,0792,0322,032736,2002,032
2020-12-152,0902,0912,0322,034983,2002,034
2020-12-142,0782,1052,0782,079833,3002,079
2020-12-112,0232,0722,0232,0721,510,0002,072
2020-12-102,0122,0232,0042,0101,040,8002,010
2020-12-092,0152,0261,9992,013882,0002,013
2020-12-081,9892,0031,9882,002729,6002,002
2020-12-071,9962,0071,9891,9891,199,0001,989
2020-12-042,0002,0151,9892,0001,686,7002,000
2020-12-032,0252,0531,9972,0091,840,3002,009
2020-12-022,0312,0412,0102,0251,407,2002,025
2020-12-012,0342,0541,9912,0192,163,2002,019
2020-11-302,0702,0721,9992,0043,997,4002,004
2020-11-272,1512,1522,0782,0911,795,2002,091
2020-11-262,1812,1902,1422,1421,008,1002,142
2020-11-252,2382,2402,1802,2001,615,6002,200
2020-11-242,2192,2522,2132,2221,182,9002,222
2020-11-202,1942,2032,1822,199793,5002,199
2020-11-192,1912,2052,1742,2041,194,4002,204
2020-11-182,1992,2082,1822,204729,1002,204
2020-11-172,1802,2052,1692,205921,8002,205
2020-11-162,1912,2142,1782,191985,3002,191
2020-11-132,1702,1982,1542,1781,069,9002,178
2020-11-122,1502,1862,1482,166897,2002,166
2020-11-112,1652,1892,1552,1671,375,3002,167
2020-11-102,0992,1242,0872,1031,589,9002,103
2020-11-092,0352,0482,0072,039950,6002,039
2020-11-061,9992,0401,9992,0231,294,4002,023
2020-11-051,9852,0241,9662,023879,5002,023
2020-11-042,0302,0301,9771,9851,286,9001,985
2020-11-021,9972,0291,9952,0021,114,9002,002
2020-10-301,9311,9921,9001,9821,549,0001,982
2020-10-291,9491,9561,9291,9351,107,9001,935
2020-10-281,9551,9841,9501,980564,6001,980
2020-10-271,9791,9841,9421,970502,3001,970
2020-10-261,9591,9741,9501,962440,8001,962
2020-10-231,9541,9621,9371,956837,1001,956
2020-10-221,9801,9851,9421,944724,5001,944
2020-10-211,9912,0091,9791,984640,0001,984
2020-10-202,0052,0141,9871,988582,3001,988
2020-10-191,9872,0181,9862,015553,2002,015
2020-10-161,9922,0011,9781,979783,0001,979
2020-10-152,0122,0162,0002,000554,7002,000
2020-10-142,0052,0192,0042,009492,9002,009
2020-10-132,0222,0292,0092,018517,1002,018
2020-10-122,0112,0222,0002,011479,1002,011
2020-10-092,0412,0412,0142,020780,6002,020
2020-10-082,0262,0482,0252,036712,1002,036
2020-10-072,0402,0402,0122,032754,4002,032
2020-10-062,0192,0462,0172,046789,6002,046
2020-10-052,0012,0431,9982,028937,1002,028
2020-10-022,0502,0621,9871,9911,112,5001,991
2020-09-302,0792,0992,0502,0501,294,3002,050
2020-09-292,1182,1212,0562,0801,260,2002,080
2020-09-282,1302,1612,1112,1571,325,6002,157
2020-09-252,0852,1072,0782,0951,024,2002,095
2020-09-242,0612,0832,0432,069861,7002,069
2020-09-232,0732,0882,0602,0831,135,9002,083
2020-09-182,0612,0742,0432,0711,576,6002,071
2020-09-172,0802,0802,0502,058723,6002,058
2020-09-162,0622,0662,0402,062608,2002,062
2020-09-152,0822,0822,0542,057598,9002,057
2020-09-142,0792,1062,0762,092555,7002,092
2020-09-112,0462,0762,0202,0711,027,2002,071
2020-09-102,0352,0422,0242,036793,3002,036
2020-09-091,9892,0341,9862,0281,174,5002,028
2020-09-082,0072,0301,9932,028815,0002,028
2020-09-072,0492,0582,0242,028626,1002,028
2020-09-042,0632,0772,0482,059642,0002,059
2020-09-032,0752,0902,0692,080574,7002,080
2020-09-022,0582,0822,0492,077800,1002,077
2020-09-012,0602,0902,0532,082845,7002,082
2020-08-312,0692,1002,0532,0731,001,6002,073
2020-08-282,0632,0762,0222,040901,2002,040
2020-08-272,0592,0662,0412,047734,9002,047
2020-08-262,0812,0852,0552,068741,7002,068
2020-08-252,1242,1302,0952,107722,4002,107
2020-08-242,0912,1132,0872,094398,6002,094
2020-08-212,1242,1302,0762,095925,8002,095
2020-08-202,1312,1432,1232,124773,4002,124
2020-08-192,0922,1352,0922,133819,0002,133
2020-08-182,0852,1102,0832,105755,0002,105
2020-08-172,0972,1162,0922,092581,4002,092
2020-08-142,0972,1132,0802,113861,7002,113
2020-08-132,0952,1002,0592,0991,130,8002,099
2020-08-122,0402,1122,0332,0961,317,8002,096
2020-08-112,0022,0602,0022,0491,053,7002,049
2020-08-071,9771,9941,9691,988762,8001,988
2020-08-061,9972,0121,9531,967919,8001,967
2020-08-052,0312,0311,9751,9921,073,8001,992
2020-08-042,0122,0602,0112,044923,7002,044
2020-08-031,9742,0361,9732,0261,010,8002,026
2020-07-312,0472,0671,9381,9441,830,1001,944
2020-07-302,0332,0341,9251,9301,626,3001,930
2020-07-292,1602,1622,0332,0511,516,6002,051
2020-07-282,1512,1542,1172,124817,6002,124
2020-07-272,0972,1682,0902,1601,048,3002,160
2020-07-222,1202,1282,0932,104734,2002,104
2020-07-212,1012,1132,0942,101886,3002,101
2020-07-202,1002,1082,0822,103823,7002,103
2020-07-172,0872,1142,0872,105957,4002,105
2020-07-162,0952,1192,0712,0741,553,2002,074
2020-07-152,1402,1512,1212,128973,3002,128
2020-07-142,1802,1872,1362,140650,0002,140
2020-07-132,1472,1752,1342,169616,9002,169
2020-07-102,1432,1532,1122,112786,8002,112
2020-07-092,1032,1592,0962,150898,3002,150
2020-07-082,1472,1772,1322,132686,5002,132
2020-07-072,1612,1612,1192,132818,4002,132
2020-07-062,1372,1842,1352,175868,6002,175
2020-07-032,0932,1402,0862,138766,7002,138
2020-07-022,0982,1032,0592,0901,201,6002,090
2020-07-012,1512,1532,0762,083919,4002,083
2020-06-302,1402,1482,1092,1281,380,2002,128
2020-06-292,1302,1352,1032,1111,090,6002,111
2020-06-262,1152,1442,1102,135684,6002,135
2020-06-252,1292,1362,0972,1091,136,0002,109
2020-06-242,1482,1562,1182,1261,106,0002,126
2020-06-232,1472,1852,1342,1621,305,3002,162
2020-06-222,1392,1612,1262,126819,4002,126
2020-06-192,1422,1652,1302,1522,398,1002,152
2020-06-182,1342,1532,1112,1211,090,4002,121
2020-06-172,1522,1672,1152,1261,182,3002,126
2020-06-162,1242,1332,0642,1251,743,8002,125
2020-06-152,0902,1262,0752,0781,076,4002,078
2020-06-122,0862,1082,0632,1081,559,9002,108
2020-06-112,1222,1402,0872,1021,279,3002,102
2020-06-102,1652,1692,1112,1211,300,8002,121
2020-06-092,1242,1552,1162,1531,029,5002,153
2020-06-082,1612,1612,1012,1181,114,3002,118
2020-06-052,1502,1622,1262,1441,055,3002,144
2020-06-042,1902,1902,1622,174855,6002,174
2020-06-032,2132,2142,1472,1701,330,3002,170
2020-06-022,1952,2092,1762,201929,1002,201
2020-06-012,1512,2002,1412,194941,7002,194
2020-05-292,1642,1652,1282,1532,624,9002,153
2020-05-282,1382,1622,1122,1541,772,2002,154
2020-05-272,0672,1232,0662,1221,418,2002,122
2020-05-262,0562,0782,0432,073802,2002,073
2020-05-252,0762,0802,0432,045579,7002,045
2020-05-222,0722,0792,0322,044640,2002,044
2020-05-212,0752,0852,0562,0721,128,6002,072
2020-05-202,0652,0852,0612,0801,063,1002,080
2020-05-192,0862,0882,0542,061894,2002,061
2020-05-182,0732,0922,0522,066869,5002,066
2020-05-152,0972,1112,0792,091832,2002,091
2020-05-142,1292,1332,0862,086987,4002,086
2020-05-132,1222,1422,1112,1381,377,2002,138
2020-05-122,0812,1402,0762,1311,543,5002,131
2020-05-112,0552,0612,0322,0431,066,3002,043
2020-05-082,0882,1082,0472,0611,324,2002,061
2020-05-071,9982,0681,9922,0661,305,4002,066
2020-05-011,9972,0251,9922,0231,039,7002,023
2020-04-302,0702,0881,9971,9991,647,2001,999
2020-04-282,0552,0782,0492,0621,112,1002,062
2020-04-272,0962,1022,0542,0681,112,3002,068
2020-04-242,1252,1362,0802,0971,935,2002,097
2020-04-232,1372,1512,1182,1461,102,7002,146
2020-04-222,1282,1602,1192,1371,182,0002,137
2020-04-212,1072,1292,0942,1131,356,6002,113
2020-04-202,0882,1322,0832,122817,9002,122
2020-04-172,1482,1582,1152,1311,142,1002,131
2020-04-162,0852,1222,0822,1211,228,3002,121
2020-04-152,0692,1052,0482,1031,458,9002,103
2020-04-142,0452,0872,0452,0701,404,3002,070
2020-04-132,0172,0462,0142,033699,1002,033
2020-04-102,0142,0561,9892,047959,3002,047
2020-04-092,0422,0431,9812,0141,054,4002,014
2020-04-082,0212,0832,0202,0411,163,2002,041
2020-04-071,9992,0241,9762,0121,594,4002,012
2020-04-061,9742,0281,9671,9951,357,7001,995
2020-04-031,9171,9961,9171,9841,818,4001,984
2020-04-021,9532,0091,9021,9021,929,6001,902
2020-04-012,0052,0161,9361,9561,966,6001,956
2020-03-312,0872,1142,0152,0362,293,1002,036
2020-03-301,9962,0981,9862,0972,049,2002,097
2020-03-271,9482,0521,9392,0523,164,6002,052
2020-03-261,8761,9061,8301,8922,630,4001,892
2020-03-251,8701,9371,8021,9043,060,9001,904
2020-03-241,8621,8671,8051,8302,432,8001,830
2020-03-231,8261,8841,7741,8644,453,8001,864
2020-03-191,8831,9761,7771,7863,872,5001,786
2020-03-181,7851,8951,7681,8163,242,1001,816
2020-03-171,5901,7901,5691,7554,314,2001,755
2020-03-161,6421,6821,6031,6202,359,4001,620
2020-03-131,6011,7031,5961,6553,554,1001,655
2020-03-121,7301,7361,6691,6962,589,1001,696
2020-03-111,6941,7531,6821,7482,089,7001,748
2020-03-101,6521,7031,6041,6891,997,2001,689
2020-03-091,6861,6921,6261,6461,801,4001,646
2020-03-061,7151,7311,7031,7181,351,5001,718
2020-03-051,7431,7501,7271,7451,154,8001,745
2020-03-041,6961,7271,6771,7081,023,6001,708
2020-03-031,7491,7501,7111,7111,562,2001,711
2020-03-021,7071,7421,6921,7251,590,5001,725
2020-02-281,7641,7931,7371,7452,520,5001,745
2020-02-271,8191,8361,8001,8002,087,5001,800
2020-02-261,8281,8321,8161,8191,582,9001,819
2020-02-251,8491,8671,8381,8421,443,5001,842
2020-02-211,8841,9041,8781,893964,8001,893
2020-02-201,8841,8911,8741,875621,6001,875
2020-02-191,8741,8891,8731,883626,1001,883
2020-02-181,8881,9041,8761,884843,3001,884
2020-02-171,8871,8911,8651,888673,0001,888
2020-02-141,8771,9051,8721,8971,259,5001,897
2020-02-131,8721,8871,8631,8741,128,1001,874
2020-02-121,9191,9231,8841,8841,385,3001,884
2020-02-101,9201,9401,9151,934821,5001,934
2020-02-071,9191,9391,9141,935995,0001,935
2020-02-061,8961,9291,8911,9141,564,7001,914
2020-02-051,8781,8851,8641,8701,051,4001,870
2020-02-041,8591,8811,8541,8671,022,6001,867
2020-02-031,8501,8911,8481,8731,116,7001,873
2020-01-311,8651,8901,8571,8571,491,0001,857
2020-01-301,8921,9021,8811,8851,067,1001,885
2020-01-291,9061,9131,8881,903805,4001,903
2020-01-281,9091,9201,8981,901938,7001,901
2020-01-271,9231,9361,9171,9171,048,7001,917
2020-01-241,9431,9591,9371,938928,8001,938
2020-01-231,9601,9611,9331,9401,123,1001,940
2020-01-221,9881,9931,9621,968936,1001,968
2020-01-211,9962,0051,9841,989621,3001,989
2020-01-201,9771,9921,9771,988525,3001,988
2020-01-172,0042,0121,9771,977979,1001,977
2020-01-161,9842,0101,9802,0041,175,6002,004
2020-01-151,9811,9921,9711,9811,016,9001,981
2020-01-142,0002,0041,9771,9811,040,2001,981
2020-01-102,0212,0262,0002,001779,4002,001
2020-01-092,0232,0282,0112,0221,030,0002,022
2020-01-082,0122,0211,9842,0151,141,0002,015
2020-01-072,0792,0792,0492,051882,3002,051
2020-01-062,0672,0742,0392,047831,6002,047

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