9532 大阪ガス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,110	2,141	2,110	2,130	795,200	2,130
2022-12-29	2,114	2,129	2,104	2,115	750,800	2,115
2022-12-28	2,088	2,125	2,088	2,122	785,400	2,122
2022-12-27	2,103	2,105	2,080	2,089	616,100	2,089
2022-12-26	2,150	2,150	2,079	2,097	677,900	2,097
2022-12-23	2,126	2,147	2,125	2,133	656,500	2,133
2022-12-22	2,121	2,135	2,110	2,128	783,200	2,128
2022-12-21	2,098	2,134	2,094	2,125	1,406,900	2,125
2022-12-20	2,103	2,126	2,052	2,101	1,071,900	2,101
2022-12-19	2,107	2,113	2,083	2,096	792,300	2,096
2022-12-16	2,147	2,153	2,123	2,124	1,317,200	2,124
2022-12-15	2,140	2,146	2,132	2,145	405,800	2,145
2022-12-14	2,121	2,148	2,112	2,139	537,900	2,139
2022-12-13	2,152	2,155	2,135	2,143	822,800	2,143
2022-12-12	2,136	2,154	2,129	2,152	858,300	2,152
2022-12-09	2,099	2,140	2,092	2,132	1,418,300	2,132
2022-12-08	2,101	2,105	2,077	2,085	983,700	2,085
2022-12-07	2,111	2,121	2,102	2,105	998,200	2,105
2022-12-06	2,073	2,087	2,068	2,082	1,256,700	2,082
2022-12-05	2,086	2,086	2,045	2,067	1,029,500	2,067
2022-12-02	2,075	2,109	2,060	2,092	1,541,500	2,092
2022-12-01	2,125	2,129	2,084	2,089	1,115,500	2,089
2022-11-30	2,145	2,152	2,113	2,122	2,101,300	2,122
2022-11-29	2,161	2,169	2,133	2,141	1,106,600	2,141
2022-11-28	2,163	2,175	2,135	2,162	1,090,400	2,162
2022-11-25	2,154	2,162	2,142	2,157	708,400	2,157
2022-11-24	2,147	2,168	2,136	2,152	1,075,100	2,152
2022-11-22	2,115	2,149	2,114	2,130	1,293,400	2,130
2022-11-21	2,054	2,107	2,054	2,084	1,668,100	2,084
2022-11-18	2,020	2,057	2,012	2,049	1,817,000	2,049
2022-11-17	2,012	2,024	1,993	1,996	655,700	1,996
2022-11-16	1,994	2,006	1,957	1,996	1,575,700	1,996
2022-11-15	2,018	2,026	2,005	2,009	817,600	2,009
2022-11-14	2,038	2,043	2,019	2,019	1,253,900	2,019
2022-11-11	2,085	2,091	2,043	2,056	1,154,800	2,056
2022-11-10	2,065	2,078	2,053	2,075	716,300	2,075
2022-11-09	2,071	2,072	2,058	2,069	663,100	2,069
2022-11-08	2,066	2,094	2,057	2,070	888,800	2,070
2022-11-07	2,070	2,084	2,056	2,061	1,003,500	2,061
2022-11-04	2,073	2,089	2,041	2,046	1,682,900	2,046
2022-11-02	2,133	2,134	2,085	2,097	1,763,100	2,097
2022-11-01	2,172	2,196	2,118	2,135	1,772,000	2,135
2022-10-31	2,177	2,217	2,171	2,202	1,237,300	2,202
2022-10-28	2,183	2,203	2,170	2,190	3,727,200	2,190
2022-10-27	2,182	2,207	2,169	2,186	1,079,700	2,186
2022-10-26	2,186	2,204	2,177	2,182	835,900	2,182
2022-10-25	2,181	2,203	2,174	2,180	657,500	2,180
2022-10-24	2,199	2,199	2,159	2,167	767,400	2,167
2022-10-21	2,181	2,187	2,160	2,175	780,400	2,175
2022-10-20	2,201	2,217	2,188	2,203	882,000	2,203
2022-10-19	2,174	2,220	2,170	2,207	991,800	2,207
2022-10-18	2,195	2,201	2,161	2,161	1,053,200	2,161
2022-10-17	2,191	2,206	2,178	2,178	994,700	2,178
2022-10-14	2,213	2,226	2,195	2,198	1,594,400	2,198
2022-10-13	2,178	2,181	2,148	2,181	1,271,700	2,181
2022-10-12	2,208	2,224	2,191	2,200	1,197,100	2,200
2022-10-11	2,193	2,221	2,182	2,205	1,357,700	2,205
2022-10-07	2,187	2,190	2,164	2,182	1,173,900	2,182
2022-10-06	2,240	2,257	2,221	2,221	962,500	2,221
2022-10-05	2,230	2,257	2,219	2,234	1,435,300	2,234
2022-10-04	2,211	2,276	2,211	2,251	1,400,300	2,251
2022-10-03	2,177	2,207	2,157	2,172	1,086,700	2,172
2022-09-30	2,208	2,241	2,185	2,186	1,603,500	2,186
2022-09-29	2,189	2,223	2,155	2,218	1,488,100	2,218
2022-09-28	2,202	2,213	2,176	2,212	1,518,400	2,212
2022-09-27	2,191	2,244	2,186	2,227	1,039,500	2,227
2022-09-26	2,250	2,253	2,199	2,210	1,372,000	2,210
2022-09-22	2,280	2,291	2,252	2,281	669,800	2,281
2022-09-21	2,285	2,288	2,259	2,275	1,365,100	2,275
2022-09-20	2,301	2,306	2,283	2,306	1,125,500	2,306
2022-09-16	2,230	2,297	2,229	2,294	1,928,600	2,294
2022-09-15	2,276	2,276	2,233	2,245	968,100	2,245
2022-09-14	2,271	2,292	2,248	2,277	1,239,300	2,277
2022-09-13	2,315	2,315	2,280	2,285	652,400	2,285
2022-09-12	2,322	2,325	2,297	2,306	666,500	2,306
2022-09-09	2,287	2,330	2,287	2,328	1,244,300	2,328
2022-09-08	2,266	2,298	2,260	2,292	1,066,100	2,292
2022-09-07	2,254	2,263	2,240	2,261	801,200	2,261
2022-09-06	2,267	2,283	2,245	2,269	807,200	2,269
2022-09-05	2,260	2,298	2,233	2,280	875,000	2,280
2022-09-02	2,284	2,290	2,241	2,268	1,152,300	2,268
2022-09-01	2,327	2,331	2,266	2,281	1,453,700	2,281
2022-08-31	2,350	2,359	2,333	2,344	1,486,300	2,344
2022-08-30	2,385	2,396	2,364	2,377	557,000	2,377
2022-08-29	2,346	2,384	2,333	2,370	860,600	2,370
2022-08-26	2,351	2,376	2,351	2,360	638,300	2,360
2022-08-25	2,385	2,397	2,339	2,346	947,000	2,346
2022-08-24	2,432	2,432	2,386	2,402	966,300	2,402
2022-08-23	2,465	2,467	2,418	2,421	1,047,200	2,421
2022-08-22	2,434	2,476	2,425	2,474	1,076,300	2,474
2022-08-19	2,409	2,436	2,403	2,432	653,800	2,432
2022-08-18	2,407	2,425	2,399	2,409	1,035,700	2,409
2022-08-17	2,391	2,426	2,391	2,407	1,194,500	2,407
2022-08-16	2,379	2,397	2,368	2,380	719,100	2,380
2022-08-15	2,371	2,406	2,360	2,376	902,300	2,376
2022-08-12	2,387	2,387	2,340	2,350	1,760,000	2,350
2022-08-10	2,301	2,334	2,281	2,331	1,250,100	2,331
2022-08-09	2,321	2,343	2,298	2,300	984,800	2,300
2022-08-08	2,300	2,322	2,288	2,322	822,400	2,322
2022-08-05	2,328	2,356	2,305	2,319	1,194,900	2,319
2022-08-04	2,330	2,356	2,324	2,344	1,561,900	2,344
2022-08-03	2,312	2,325	2,273	2,306	1,538,100	2,306
2022-08-02	2,320	2,352	2,263	2,326	3,077,200	2,326
2022-08-01	2,393	2,405	2,372	2,395	997,300	2,395
2022-07-29	2,398	2,426	2,381	2,391	1,385,900	2,391
2022-07-28	2,370	2,437	2,365	2,432	1,335,300	2,432
2022-07-27	2,405	2,419	2,352	2,366	1,333,500	2,366
2022-07-26	2,390	2,408	2,361	2,380	1,030,100	2,380
2022-07-25	2,395	2,405	2,376	2,380	1,153,900	2,380
2022-07-22	2,407	2,407	2,331	2,358	1,344,500	2,358
2022-07-21	2,379	2,411	2,369	2,409	1,001,200	2,409
2022-07-20	2,412	2,419	2,379	2,417	1,025,200	2,417
2022-07-19	2,375	2,400	2,351	2,371	1,177,400	2,371
2022-07-15	2,406	2,420	2,361	2,383	1,265,900	2,383
2022-07-14	2,396	2,404	2,375	2,402	1,128,500	2,402
2022-07-13	2,390	2,419	2,389	2,412	1,078,100	2,412
2022-07-12	2,445	2,445	2,391	2,410	1,127,600	2,410
2022-07-11	2,432	2,442	2,407	2,411	1,124,300	2,411
2022-07-08	2,353	2,418	2,344	2,408	1,831,600	2,408
2022-07-07	2,346	2,399	2,334	2,378	1,822,300	2,378
2022-07-06	2,374	2,402	2,286	2,330	2,468,900	2,330
2022-07-05	2,414	2,433	2,380	2,417	1,537,700	2,417
2022-07-04	2,499	2,499	2,432	2,464	1,759,200	2,464
2022-07-01	2,595	2,605	2,388	2,416	3,214,500	2,416
2022-06-30	2,555	2,600	2,545	2,596	1,640,800	2,596
2022-06-29	2,575	2,608	2,570	2,579	1,638,700	2,579
2022-06-28	2,537	2,569	2,526	2,564	1,396,400	2,564
2022-06-27	2,491	2,555	2,478	2,518	1,858,100	2,518
2022-06-24	2,475	2,503	2,457	2,472	1,137,200	2,472
2022-06-23	2,456	2,504	2,451	2,494	1,402,900	2,494
2022-06-22	2,443	2,464	2,435	2,455	1,350,600	2,455
2022-06-21	2,450	2,451	2,404	2,414	1,218,800	2,414
2022-06-20	2,455	2,462	2,405	2,429	1,008,000	2,429
2022-06-17	2,422	2,510	2,415	2,505	3,020,300	2,505
2022-06-16	2,427	2,455	2,423	2,436	1,762,500	2,436
2022-06-15	2,529	2,540	2,420	2,420	2,453,800	2,420
2022-06-14	2,568	2,589	2,538	2,550	1,707,300	2,550
2022-06-13	2,582	2,616	2,560	2,592	1,438,000	2,592
2022-06-10	2,587	2,609	2,570	2,583	1,173,700	2,583
2022-06-09	2,587	2,594	2,497	2,587	1,939,200	2,587
2022-06-08	2,530	2,594	2,517	2,588	1,831,100	2,588
2022-06-07	2,526	2,546	2,514	2,530	1,385,900	2,530
2022-06-06	2,460	2,508	2,453	2,508	1,224,100	2,508
2022-06-03	2,425	2,453	2,415	2,440	797,700	2,440
2022-06-02	2,436	2,454	2,398	2,432	1,288,300	2,432
2022-06-01	2,446	2,474	2,425	2,445	1,672,100	2,445
2022-05-31	2,438	2,448	2,385	2,406	7,985,300	2,406
2022-05-30	2,437	2,459	2,403	2,436	1,791,000	2,436
2022-05-27	2,507	2,513	2,431	2,441	1,908,900	2,441
2022-05-26	2,450	2,527	2,442	2,517	2,415,500	2,517
2022-05-25	2,489	2,496	2,457	2,473	1,850,500	2,473
2022-05-24	2,463	2,476	2,444	2,474	1,440,900	2,474
2022-05-23	2,454	2,474	2,410	2,464	1,663,800	2,464
2022-05-20	2,471	2,480	2,415	2,438	1,791,400	2,438
2022-05-19	2,454	2,489	2,434	2,488	1,312,500	2,488
2022-05-18	2,419	2,448	2,367	2,446	1,757,400	2,446
2022-05-17	2,462	2,474	2,425	2,431	1,001,900	2,431
2022-05-16	2,431	2,454	2,417	2,435	1,054,700	2,435
2022-05-13	2,451	2,466	2,396	2,448	1,890,900	2,448
2022-05-12	2,451	2,478	2,430	2,469	2,294,500	2,469
2022-05-11	2,393	2,436	2,379	2,418	1,864,600	2,418
2022-05-10	2,386	2,437	2,375	2,413	2,371,900	2,413
2022-05-09	2,365	2,419	2,359	2,403	1,831,400	2,403
2022-05-06	2,308	2,386	2,284	2,374	2,823,700	2,374
2022-05-02	2,228	2,304	2,214	2,302	1,987,900	2,302
2022-04-28	2,260	2,348	2,250	2,345	2,890,600	2,345
2022-04-27	2,179	2,299	2,130	2,231	3,421,100	2,231
2022-04-26	2,114	2,151	2,114	2,130	1,157,500	2,130
2022-04-25	2,135	2,147	2,121	2,134	1,187,700	2,134
2022-04-22	2,119	2,143	2,106	2,135	985,900	2,135
2022-04-21	2,138	2,142	2,104	2,127	1,287,800	2,127
2022-04-20	2,109	2,145	2,106	2,142	1,184,000	2,142
2022-04-19	2,161	2,166	2,094	2,111	2,233,200	2,111
2022-04-18	2,068	2,077	2,036	2,064	705,100	2,064
2022-04-15	2,081	2,099	2,076	2,082	685,400	2,082
2022-04-14	2,071	2,096	2,071	2,089	812,500	2,089
2022-04-13	2,075	2,096	2,068	2,086	908,900	2,086
2022-04-12	2,060	2,104	2,059	2,082	1,474,700	2,082
2022-04-11	2,074	2,074	2,028	2,053	1,315,200	2,053
2022-04-08	2,051	2,074	2,043	2,066	1,567,300	2,066
2022-04-07	2,027	2,048	2,001	2,039	1,835,500	2,039
2022-04-06	2,054	2,057	1,987	1,990	1,757,500	1,990
2022-04-05	2,074	2,083	2,027	2,054	1,957,500	2,054
2022-04-04	2,086	2,108	2,070	2,080	1,000,200	2,080
2022-04-01	2,081	2,089	2,054	2,067	1,164,700	2,067
2022-03-31	2,128	2,133	2,086	2,092	1,265,600	2,092
2022-03-30	2,162	2,171	2,112	2,134	1,285,600	2,134
2022-03-29	2,165	2,202	2,150	2,188	1,168,200	2,188
2022-03-28	2,150	2,175	2,147	2,158	1,205,000	2,158
2022-03-25	2,140	2,159	2,121	2,139	1,144,700	2,139
2022-03-24	2,134	2,155	2,101	2,133	1,153,700	2,133
2022-03-23	2,120	2,138	2,113	2,132	919,000	2,132
2022-03-22	2,125	2,147	2,103	2,116	1,402,700	2,116
2022-03-18	2,157	2,183	2,105	2,116	2,260,800	2,116
2022-03-17	2,187	2,190	2,143	2,149	1,537,600	2,149
2022-03-16	2,170	2,208	2,166	2,184	1,052,100	2,184
2022-03-15	2,110	2,188	2,105	2,167	1,315,700	2,167
2022-03-14	2,223	2,227	2,097	2,105	2,129,200	2,105
2022-03-11	2,214	2,239	2,210	2,226	1,534,700	2,226
2022-03-10	2,178	2,218	2,153	2,214	2,121,300	2,214
2022-03-09	2,169	2,169	2,125	2,156	1,263,000	2,156
2022-03-08	2,198	2,205	2,155	2,165	1,547,000	2,165
2022-03-07	2,187	2,210	2,174	2,204	1,495,300	2,204
2022-03-04	2,190	2,202	2,174	2,188	1,529,000	2,188
2022-03-03	2,165	2,180	2,149	2,177	1,320,200	2,177
2022-03-02	2,120	2,147	2,085	2,140	1,478,500	2,140
2022-03-01	2,129	2,151	2,127	2,131	1,112,800	2,131
2022-02-28	2,098	2,123	2,095	2,109	1,553,100	2,109
2022-02-25	2,116	2,126	2,069	2,081	1,212,200	2,081
2022-02-24	2,092	2,148	2,084	2,139	1,578,200	2,139
2022-02-22	2,096	2,110	2,082	2,103	823,600	2,103
2022-02-21	2,094	2,111	2,084	2,111	487,500	2,111
2022-02-18	2,116	2,133	2,099	2,100	918,200	2,100
2022-02-17	2,143	2,147	2,106	2,116	879,600	2,116
2022-02-16	2,131	2,158	2,125	2,152	1,486,600	2,152
2022-02-15	2,087	2,100	2,078	2,093	909,900	2,093
2022-02-14	2,085	2,107	2,077	2,101	1,165,200	2,101
2022-02-10	2,078	2,096	2,065	2,094	1,210,000	2,094
2022-02-09	2,097	2,097	2,064	2,084	1,291,900	2,084
2022-02-08	2,055	2,088	2,040	2,077	1,395,200	2,077
2022-02-07	2,008	2,045	2,004	2,037	1,161,800	2,037
2022-02-04	2,007	2,024	2,004	2,012	982,700	2,012
2022-02-03	1,989	2,000	1,972	2,000	952,800	2,000
2022-02-02	1,969	2,005	1,965	1,994	1,340,000	1,994
2022-02-01	1,960	1,987	1,938	1,983	1,560,500	1,983
2022-01-31	1,914	1,955	1,905	1,952	1,477,800	1,952
2022-01-28	1,908	1,937	1,907	1,937	1,028,700	1,937
2022-01-27	1,939	1,939	1,894	1,908	1,229,200	1,908
2022-01-26	1,958	1,959	1,933	1,938	847,600	1,938
2022-01-25	1,935	1,952	1,915	1,950	937,500	1,950
2022-01-24	1,941	1,954	1,937	1,948	632,700	1,948
2022-01-21	1,930	1,947	1,901	1,943	823,200	1,943
2022-01-20	1,920	1,945	1,920	1,922	955,600	1,922
2022-01-19	1,909	1,927	1,903	1,917	1,000,400	1,917
2022-01-18	1,956	1,959	1,923	1,930	685,600	1,930
2022-01-17	1,949	1,967	1,944	1,955	511,700	1,955
2022-01-14	1,955	1,956	1,933	1,939	933,700	1,939
2022-01-13	1,954	1,964	1,946	1,959	818,600	1,959
2022-01-12	1,968	1,978	1,947	1,952	985,500	1,952
2022-01-11	1,951	1,970	1,944	1,970	1,143,200	1,970
2022-01-07	1,931	1,954	1,931	1,950	678,800	1,950
2022-01-06	1,953	1,959	1,932	1,940	716,400	1,940
2022-01-05	1,956	1,956	1,931	1,950	855,500	1,950
2022-01-04	1,935	1,943	1,909	1,932	853,200	1,932

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