9532 大阪ガス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,895	1,912	1,892	1,901	567,700	1,901
2021-12-29	1,906	1,918	1,900	1,903	471,100	1,903
2021-12-28	1,888	1,909	1,885	1,904	567,000	1,904
2021-12-27	1,893	1,893	1,873	1,881	474,000	1,881
2021-12-24	1,907	1,914	1,894	1,896	338,800	1,896
2021-12-23	1,910	1,915	1,898	1,906	630,800	1,906
2021-12-22	1,915	1,921	1,898	1,904	552,000	1,904
2021-12-21	1,930	1,944	1,918	1,922	967,800	1,922
2021-12-20	1,900	1,928	1,898	1,918	602,900	1,918
2021-12-17	1,943	1,951	1,921	1,933	1,468,500	1,933
2021-12-16	1,915	1,937	1,907	1,929	995,000	1,929
2021-12-15	1,884	1,904	1,883	1,897	563,300	1,897
2021-12-14	1,885	1,898	1,870	1,892	831,800	1,892
2021-12-13	1,895	1,895	1,866	1,872	724,800	1,872
2021-12-10	1,879	1,886	1,867	1,871	922,700	1,871
2021-12-09	1,875	1,883	1,863	1,868	689,900	1,868
2021-12-08	1,906	1,917	1,877	1,880	1,375,800	1,880
2021-12-07	1,867	1,905	1,855	1,901	1,498,000	1,901
2021-12-06	1,886	1,894	1,870	1,870	828,400	1,870
2021-12-03	1,860	1,870	1,835	1,868	1,169,900	1,868
2021-12-02	1,818	1,876	1,813	1,866	1,975,700	1,866
2021-12-01	1,818	1,842	1,792	1,797	1,777,900	1,797
2021-11-30	1,863	1,893	1,827	1,827	4,010,900	1,827
2021-11-29	1,855	1,881	1,854	1,865	1,551,300	1,865
2021-11-26	1,870	1,884	1,863	1,876	1,348,200	1,876
2021-11-25	1,846	1,877	1,844	1,872	1,071,800	1,872
2021-11-24	1,832	1,857	1,829	1,842	1,068,600	1,842
2021-11-22	1,823	1,829	1,813	1,820	759,400	1,820
2021-11-19	1,786	1,828	1,782	1,821	1,199,700	1,821
2021-11-18	1,791	1,799	1,782	1,787	934,500	1,787
2021-11-17	1,800	1,808	1,788	1,800	1,016,700	1,800
2021-11-16	1,834	1,838	1,800	1,803	1,001,000	1,803
2021-11-15	1,821	1,831	1,820	1,825	745,600	1,825
2021-11-12	1,815	1,838	1,812	1,826	1,044,500	1,826
2021-11-11	1,837	1,846	1,821	1,823	682,900	1,823
2021-11-10	1,830	1,842	1,822	1,827	610,900	1,827
2021-11-09	1,838	1,848	1,823	1,824	672,500	1,824
2021-11-08	1,845	1,859	1,835	1,838	743,100	1,838
2021-11-05	1,864	1,865	1,844	1,845	770,000	1,845
2021-11-04	1,877	1,897	1,864	1,879	1,291,600	1,879
2021-11-02	1,843	1,860	1,828	1,852	1,280,300	1,852
2021-11-01	1,869	1,871	1,828	1,855	1,544,700	1,855
2021-10-29	1,821	1,836	1,779	1,836	2,454,200	1,836
2021-10-28	1,879	1,884	1,820	1,857	2,233,200	1,857
2021-10-27	1,890	1,896	1,867	1,872	967,400	1,872
2021-10-26	1,878	1,897	1,871	1,876	810,900	1,876
2021-10-25	1,884	1,885	1,866	1,870	799,000	1,870
2021-10-22	1,895	1,904	1,884	1,888	1,035,000	1,888
2021-10-21	1,912	1,921	1,896	1,898	1,136,200	1,898
2021-10-20	1,926	1,930	1,909	1,915	776,100	1,915
2021-10-19	1,905	1,921	1,905	1,911	832,700	1,911
2021-10-18	1,915	1,918	1,891	1,904	1,219,200	1,904
2021-10-15	1,933	1,936	1,907	1,915	1,272,800	1,915
2021-10-14	1,923	1,939	1,905	1,922	1,078,700	1,922
2021-10-13	1,954	1,958	1,922	1,923	1,582,100	1,923
2021-10-12	2,003	2,011	1,956	1,956	1,471,200	1,956
2021-10-11	2,006	2,012	1,987	2,008	973,300	2,008
2021-10-08	2,017	2,035	2,009	2,009	834,100	2,009
2021-10-07	2,051	2,056	2,007	2,011	1,057,100	2,011
2021-10-06	2,020	2,059	2,015	2,049	1,425,600	2,049
2021-10-05	2,021	2,046	2,007	2,012	1,243,100	2,012
2021-10-04	2,024	2,031	2,005	2,013	1,002,800	2,013
2021-10-01	2,045	2,052	2,013	2,015	1,277,300	2,015
2021-09-30	2,078	2,103	2,049	2,049	1,467,800	2,049
2021-09-29	2,084	2,088	2,038	2,060	1,218,700	2,060
2021-09-28	2,114	2,123	2,084	2,099	1,087,200	2,099
2021-09-27	2,139	2,156	2,126	2,126	785,400	2,126
2021-09-24	2,135	2,149	2,134	2,144	1,135,400	2,144
2021-09-22	2,125	2,130	2,108	2,114	867,500	2,114
2021-09-21	2,143	2,161	2,128	2,129	1,169,400	2,129
2021-09-17	2,156	2,159	2,136	2,148	2,089,300	2,148
2021-09-16	2,155	2,172	2,149	2,160	1,038,000	2,160
2021-09-15	2,151	2,171	2,140	2,140	996,600	2,140
2021-09-14	2,164	2,176	2,152	2,171	1,298,000	2,171
2021-09-13	2,149	2,158	2,139	2,151	928,600	2,151
2021-09-10	2,164	2,179	2,145	2,155	1,259,200	2,155
2021-09-09	2,170	2,220	2,168	2,181	1,348,500	2,181
2021-09-08	2,131	2,170	2,131	2,150	1,031,200	2,150
2021-09-07	2,141	2,143	2,124	2,128	810,600	2,128
2021-09-06	2,120	2,136	2,108	2,110	613,900	2,110
2021-09-03	2,090	2,138	2,090	2,120	1,075,300	2,120
2021-09-02	2,073	2,099	2,073	2,088	935,900	2,088
2021-09-01	2,065	2,088	2,064	2,078	698,800	2,078
2021-08-31	2,068	2,076	2,052	2,063	1,106,800	2,063
2021-08-30	2,059	2,083	2,058	2,083	717,900	2,083
2021-08-27	2,073	2,081	2,063	2,063	634,300	2,063
2021-08-26	2,081	2,094	2,072	2,090	611,000	2,090
2021-08-25	2,105	2,109	2,088	2,095	537,900	2,095
2021-08-24	2,119	2,135	2,105	2,112	926,100	2,112
2021-08-23	2,102	2,134	2,100	2,124	811,800	2,124
2021-08-20	2,070	2,102	2,067	2,097	690,700	2,097
2021-08-19	2,060	2,066	2,048	2,055	848,000	2,055
2021-08-18	2,090	2,102	2,076	2,081	616,900	2,081
2021-08-17	2,081	2,088	2,063	2,071	779,800	2,071
2021-08-16	2,111	2,113	2,074	2,080	752,900	2,080
2021-08-13	2,120	2,131	2,109	2,113	623,700	2,113
2021-08-12	2,129	2,132	2,109	2,116	494,800	2,116
2021-08-11	2,143	2,150	2,116	2,121	717,500	2,121
2021-08-10	2,134	2,159	2,126	2,140	1,026,400	2,140
2021-08-06	2,098	2,117	2,094	2,110	557,700	2,110
2021-08-05	2,067	2,101	2,067	2,101	629,300	2,101
2021-08-04	2,086	2,088	2,063	2,079	699,600	2,079
2021-08-03	2,104	2,110	2,085	2,086	851,700	2,086
2021-08-02	2,057	2,110	2,057	2,103	804,200	2,103
2021-07-30	2,063	2,092	2,046	2,051	1,842,800	2,051
2021-07-29	2,048	2,064	2,042	2,052	1,189,300	2,052
2021-07-28	2,054	2,054	2,028	2,041	614,800	2,041
2021-07-27	2,036	2,051	2,024	2,046	981,900	2,046
2021-07-26	2,064	2,065	2,033	2,035	770,700	2,035
2021-07-21	2,040	2,053	2,026	2,031	537,600	2,031
2021-07-20	2,003	2,039	2,003	2,030	894,000	2,030
2021-07-19	2,020	2,032	2,011	2,024	649,100	2,024
2021-07-16	2,023	2,051	2,015	2,029	872,700	2,029
2021-07-15	2,075	2,079	2,035	2,041	1,063,400	2,041
2021-07-14	2,075	2,092	2,066	2,073	1,167,800	2,073
2021-07-13	2,054	2,071	2,046	2,070	934,100	2,070
2021-07-12	2,028	2,040	2,020	2,024	912,000	2,024
2021-07-09	1,995	2,018	1,981	2,016	1,696,300	2,016
2021-07-08	2,015	2,028	2,003	2,006	1,100,300	2,006
2021-07-07	2,032	2,039	2,012	2,031	853,000	2,031
2021-07-06	2,042	2,044	2,024	2,032	811,300	2,032
2021-07-05	2,050	2,055	2,044	2,044	611,200	2,044
2021-07-02	2,055	2,075	2,050	2,058	1,021,700	2,058
2021-07-01	2,071	2,076	2,041	2,042	728,600	2,042
2021-06-30	2,081	2,102	2,069	2,069	1,085,400	2,069
2021-06-29	2,080	2,090	2,067	2,080	779,300	2,080
2021-06-28	2,106	2,110	2,078	2,096	744,100	2,096
2021-06-25	2,101	2,103	2,066	2,081	935,700	2,081
2021-06-24	2,072	2,086	2,059	2,082	804,700	2,082
2021-06-23	2,083	2,103	2,066	2,074	1,041,600	2,074
2021-06-22	2,109	2,116	2,080	2,106	1,452,100	2,106
2021-06-21	2,051	2,053	2,032	2,052	1,107,800	2,052
2021-06-18	2,103	2,116	2,081	2,094	1,888,600	2,094
2021-06-17	2,131	2,131	2,090	2,096	933,900	2,096
2021-06-16	2,179	2,184	2,134	2,136	1,096,900	2,136
2021-06-15	2,153	2,171	2,151	2,157	1,067,100	2,157
2021-06-14	2,133	2,139	2,115	2,128	706,100	2,128
2021-06-11	2,110	2,128	2,104	2,112	1,058,600	2,112
2021-06-10	2,105	2,118	2,087	2,096	919,800	2,096
2021-06-09	2,084	2,114	2,075	2,099	1,025,300	2,099
2021-06-08	2,006	2,070	2,005	2,066	1,228,700	2,066
2021-06-07	2,029	2,040	2,016	2,020	850,800	2,020
2021-06-04	2,060	2,079	2,037	2,044	1,339,900	2,044
2021-06-03	2,028	2,049	2,025	2,036	1,137,800	2,036
2021-06-02	2,036	2,045	2,007	2,032	1,440,900	2,032
2021-06-01	2,075	2,076	2,030	2,037	1,027,200	2,037
2021-05-31	2,102	2,120	2,059	2,062	922,800	2,062
2021-05-28	2,074	2,114	2,071	2,105	1,634,400	2,105
2021-05-27	2,065	2,087	2,049	2,049	5,208,600	2,049
2021-05-26	2,114	2,133	2,096	2,098	1,096,900	2,098
2021-05-25	2,149	2,151	2,122	2,126	1,062,700	2,126
2021-05-24	2,146	2,164	2,138	2,148	873,200	2,148
2021-05-21	2,130	2,142	2,115	2,131	1,357,500	2,131
2021-05-20	2,162	2,180	2,157	2,158	786,500	2,158
2021-05-19	2,160	2,189	2,155	2,180	1,110,500	2,180
2021-05-18	2,201	2,210	2,153	2,166	1,502,600	2,166
2021-05-17	2,195	2,224	2,194	2,218	851,400	2,218
2021-05-14	2,156	2,211	2,156	2,204	1,336,900	2,204
2021-05-13	2,118	2,136	2,100	2,123	679,000	2,123
2021-05-12	2,147	2,152	2,089	2,113	1,320,100	2,113
2021-05-11	2,188	2,190	2,160	2,175	1,143,600	2,175
2021-05-10	2,151	2,173	2,142	2,152	955,400	2,152
2021-05-07	2,147	2,176	2,135	2,161	1,263,900	2,161
2021-05-06	2,112	2,146	2,112	2,121	1,565,500	2,121
2021-04-30	2,080	2,129	2,077	2,108	1,621,000	2,108
2021-04-28	2,025	2,081	2,018	2,052	1,793,300	2,052
2021-04-27	2,023	2,030	2,001	2,002	1,072,500	2,002
2021-04-26	2,032	2,042	2,012	2,037	979,400	2,037
2021-04-23	2,012	2,029	1,998	2,029	1,042,600	2,029
2021-04-22	2,006	2,037	1,999	2,020	890,900	2,020
2021-04-21	1,996	2,017	1,993	2,013	1,095,500	2,013
2021-04-20	2,027	2,027	1,997	2,005	978,300	2,005
2021-04-19	2,044	2,052	2,020	2,020	905,200	2,020
2021-04-16	2,068	2,072	2,038	2,051	660,300	2,051
2021-04-15	2,057	2,076	2,046	2,055	627,500	2,055
2021-04-14	2,053	2,058	2,022	2,037	798,600	2,037
2021-04-13	2,076	2,093	2,059	2,065	711,200	2,065
2021-04-12	2,061	2,087	2,050	2,076	675,500	2,076
2021-04-09	2,047	2,075	2,023	2,061	1,440,600	2,061
2021-04-08	2,088	2,094	2,030	2,037	1,279,200	2,037
2021-04-07	2,095	2,095	2,068	2,087	1,072,300	2,087
2021-04-06	2,114	2,116	2,080	2,081	731,300	2,081
2021-04-05	2,080	2,114	2,067	2,114	779,900	2,114
2021-04-02	2,125	2,134	2,070	2,082	887,700	2,082
2021-04-01	2,154	2,168	2,109	2,113	848,900	2,113
2021-03-31	2,174	2,204	2,157	2,157	1,615,400	2,157
2021-03-30	2,238	2,238	2,173	2,193	1,389,800	2,193
2021-03-29	2,265	2,290	2,237	2,257	1,862,800	2,257
2021-03-26	2,203	2,249	2,200	2,243	1,410,800	2,243
2021-03-25	2,191	2,216	2,171	2,203	1,305,400	2,203
2021-03-24	2,181	2,197	2,169	2,169	996,700	2,169
2021-03-23	2,189	2,198	2,176	2,178	982,800	2,178
2021-03-22	2,151	2,189	2,151	2,186	1,028,200	2,186
2021-03-19	2,154	2,174	2,100	2,167	2,216,700	2,167
2021-03-18	2,134	2,177	2,123	2,162	1,222,600	2,162
2021-03-17	2,136	2,158	2,122	2,150	964,800	2,150
2021-03-16	2,158	2,161	2,127	2,137	1,531,800	2,137
2021-03-15	2,084	2,123	2,081	2,122	1,284,500	2,122
2021-03-12	2,088	2,098	2,057	2,091	1,847,600	2,091
2021-03-11	2,052	2,091	2,037	2,088	1,909,300	2,088
2021-03-10	2,026	2,046	2,013	2,031	1,369,300	2,031
2021-03-09	1,993	2,020	1,982	2,020	1,779,200	2,020
2021-03-08	1,965	1,992	1,962	1,978	1,678,700	1,978
2021-03-05	1,935	1,955	1,930	1,955	1,371,900	1,955
2021-03-04	1,909	1,936	1,908	1,927	966,800	1,927
2021-03-03	1,925	1,939	1,914	1,930	1,254,600	1,930
2021-03-02	1,940	1,941	1,904	1,915	1,057,300	1,915
2021-03-01	1,920	1,939	1,914	1,936	918,400	1,936
2021-02-26	1,957	1,961	1,904	1,906	2,052,800	1,906
2021-02-25	1,967	1,972	1,943	1,948	1,214,900	1,948
2021-02-24	1,955	1,964	1,945	1,950	1,474,600	1,950
2021-02-22	1,960	1,971	1,956	1,964	1,015,000	1,964
2021-02-19	1,978	1,981	1,955	1,955	1,528,000	1,955
2021-02-18	1,974	1,992	1,966	1,986	1,713,100	1,986
2021-02-17	1,990	1,995	1,966	1,966	1,870,700	1,966
2021-02-16	2,009	2,034	1,995	2,002	1,100,000	2,002
2021-02-15	1,967	2,009	1,964	2,005	875,900	2,005
2021-02-12	1,995	1,999	1,974	1,974	1,256,800	1,974
2021-02-10	2,013	2,025	2,009	2,009	803,900	2,009
2021-02-09	2,013	2,021	2,008	2,021	875,500	2,021
2021-02-08	2,003	2,021	2,000	2,018	949,100	2,018
2021-02-05	2,000	2,003	1,982	1,995	1,010,500	1,995
2021-02-04	2,005	2,038	1,997	2,002	1,069,000	2,002
2021-02-03	2,020	2,029	1,997	2,011	1,315,100	2,011
2021-02-02	1,972	2,004	1,954	1,999	1,716,800	1,999
2021-02-01	1,950	1,953	1,924	1,940	1,086,300	1,940
2021-01-29	1,957	1,962	1,925	1,933	1,721,000	1,933
2021-01-28	1,956	1,991	1,938	1,954	4,427,100	1,954
2021-01-27	2,003	2,015	1,984	2,003	1,247,900	2,003
2021-01-26	1,973	2,013	1,967	1,998	1,323,300	1,998
2021-01-25	2,000	2,002	1,965	1,971	1,527,100	1,971
2021-01-22	1,989	1,993	1,972	1,982	1,360,300	1,982
2021-01-21	2,000	2,020	1,993	1,997	1,526,700	1,997
2021-01-20	2,027	2,029	2,004	2,017	1,160,600	2,017
2021-01-19	2,017	2,056	2,012	2,041	2,272,100	2,041
2021-01-18	2,008	2,038	2,007	2,016	1,503,200	2,016
2021-01-15	2,027	2,047	2,017	2,017	1,384,900	2,017
2021-01-14	2,076	2,091	2,050	2,067	1,329,500	2,067
2021-01-13	2,146	2,153	2,076	2,089	1,177,400	2,089
2021-01-12	2,098	2,176	2,088	2,171	1,173,500	2,171
2021-01-08	2,078	2,122	2,067	2,120	1,223,700	2,120
2021-01-07	2,110	2,115	2,097	2,102	1,176,600	2,102
2021-01-06	2,053	2,085	2,047	2,083	623,700	2,083
2021-01-05	2,098	2,098	2,058	2,069	950,800	2,069
2021-01-04	2,131	2,133	2,080	2,087	613,200	2,087

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