9533 東邦ガス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,495	2,526.5	2,493.5	2,523.5	355,500	2,523.50
2023-06-08	2,486.5	2,512.5	2,475.5	2,482.5	233,200	2,482.50
2023-06-07	2,533	2,540	2,471.5	2,474	318,700	2,474
2023-06-06	2,497	2,512	2,471	2,511.5	249,400	2,511.50
2023-06-05	2,524	2,524	2,491	2,499.5	264,300	2,499.50
2023-06-02	2,457	2,501	2,451	2,495	243,800	2,495
2023-06-01	2,432	2,477	2,422	2,468	278,900	2,468
2023-05-31	2,445	2,450	2,408	2,440	552,000	2,440
2023-05-30	2,464	2,473	2,443	2,455	189,500	2,455
2023-05-29	2,479	2,484	2,456	2,464	297,800	2,464
2023-05-26	2,556	2,556	2,474	2,479	340,900	2,479
2023-05-25	2,588	2,591	2,542	2,554	230,300	2,554
2023-05-24	2,606	2,640	2,583	2,583	289,200	2,583
2023-05-23	2,602	2,605	2,581	2,604	251,500	2,604
2023-05-22	2,583	2,609	2,576	2,586	269,300	2,586
2023-05-19	2,585	2,596	2,553	2,566	247,100	2,566
2023-05-18	2,646	2,646	2,563	2,574	337,800	2,574
2023-05-17	2,617	2,665	2,617	2,630	342,000	2,630
2023-05-16	2,587	2,639	2,587	2,625	371,500	2,625
2023-05-15	2,562	2,583	2,546	2,573	226,200	2,573
2023-05-12	2,539	2,577	2,522	2,544	275,500	2,544
2023-05-11	2,550	2,568	2,546	2,555	157,500	2,555
2023-05-10	2,550	2,576	2,537	2,560	310,200	2,560
2023-05-09	2,498	2,581	2,494	2,551	487,800	2,551
2023-05-08	2,538	2,542	2,487	2,501	469,100	2,501
2023-05-02	2,576	2,583	2,518	2,543	387,300	2,543
2023-05-01	2,544	2,609	2,542	2,590	638,600	2,590
2023-04-28	2,415	2,546	2,413	2,542	1,283,200	2,542
2023-04-27	2,539	2,657	2,356	2,374	2,317,100	2,374
2023-04-26	2,545	2,566	2,491	2,515	645,000	2,515
2023-04-25	2,544	2,562	2,514	2,522	288,900	2,522
2023-04-24	2,533	2,534	2,506	2,518	205,800	2,518
2023-04-21	2,473	2,518	2,456	2,510	300,400	2,510
2023-04-20	2,461	2,474	2,452	2,463	158,500	2,463
2023-04-19	2,480	2,481	2,454	2,467	220,800	2,467
2023-04-18	2,500	2,510	2,482	2,500	228,600	2,500
2023-04-17	2,500	2,507	2,475	2,488	190,800	2,488
2023-04-14	2,481	2,503	2,474	2,492	236,700	2,492
2023-04-13	2,448	2,480	2,443	2,472	176,900	2,472
2023-04-12	2,441	2,462	2,439	2,448	158,300	2,448
2023-04-11	2,410	2,438	2,410	2,427	206,800	2,427
2023-04-10	2,427	2,435	2,392	2,403	266,000	2,403
2023-04-07	2,438	2,443	2,405	2,405	271,600	2,405
2023-04-06	2,463	2,463	2,436	2,451	214,200	2,451
2023-04-05	2,507	2,510	2,457	2,459	194,400	2,459
2023-04-04	2,483	2,517	2,481	2,516	222,400	2,516
2023-04-03	2,494	2,506	2,474	2,484	208,100	2,484
2023-03-31	2,470	2,483	2,450	2,463	213,900	2,463
2023-03-30	2,460	2,471	2,436	2,462	311,100	2,462
2023-03-29	2,466	2,494	2,447	2,490	292,000	2,490
2023-03-28	2,493	2,496	2,445	2,449	223,300	2,449
2023-03-27	2,491	2,519	2,478	2,478	250,800	2,478
2023-03-24	2,440	2,463	2,425	2,454	228,100	2,454
2023-03-23	2,457	2,464	2,432	2,454	313,100	2,454
2023-03-22	2,503	2,504	2,450	2,473	472,700	2,473
2023-03-20	2,520	2,522	2,482	2,482	325,700	2,482
2023-03-17	2,513	2,555	2,506	2,530	402,700	2,530
2023-03-16	2,456	2,513	2,447	2,504	254,800	2,504
2023-03-15	2,510	2,524	2,491	2,506	284,600	2,506
2023-03-14	2,489	2,495	2,454	2,485	365,100	2,485
2023-03-13	2,526	2,540	2,495	2,518	336,000	2,518
2023-03-10	2,564	2,586	2,538	2,545	341,400	2,545
2023-03-09	2,605	2,605	2,575	2,595	420,200	2,595
2023-03-08	2,568	2,597	2,568	2,593	247,400	2,593
2023-03-07	2,544	2,579	2,542	2,579	284,500	2,579
2023-03-06	2,537	2,554	2,525	2,535	258,600	2,535
2023-03-03	2,520	2,541	2,508	2,537	300,700	2,537
2023-03-02	2,517	2,531	2,496	2,498	307,700	2,498
2023-03-01	2,545	2,545	2,500	2,521	379,100	2,521
2023-02-28	2,598	2,608	2,551	2,557	523,300	2,557
2023-02-27	2,603	2,615	2,584	2,614	278,400	2,614
2023-02-24	2,585	2,612	2,555	2,588	356,300	2,588
2023-02-22	2,575	2,604	2,560	2,578	583,500	2,578
2023-02-21	2,521	2,597	2,511	2,591	483,900	2,591
2023-02-20	2,530	2,554	2,507	2,510	302,600	2,510
2023-02-17	2,498	2,510	2,478	2,510	366,300	2,510
2023-02-16	2,517	2,524	2,483	2,517	345,000	2,517
2023-02-15	2,512	2,517	2,481	2,501	290,400	2,501
2023-02-14	2,500	2,524	2,490	2,517	479,000	2,517
2023-02-13	2,479	2,517	2,474	2,486	428,400	2,486
2023-02-10	2,468	2,497	2,460	2,484	299,000	2,484
2023-02-09	2,506	2,513	2,470	2,495	483,900	2,495
2023-02-08	2,484	2,518	2,483	2,515	400,000	2,515
2023-02-07	2,476	2,517	2,468	2,480	509,700	2,480
2023-02-06	2,490	2,496	2,452	2,462	450,700	2,462
2023-02-03	2,471	2,480	2,423	2,455	435,800	2,455
2023-02-02	2,485	2,507	2,470	2,474	428,400	2,474
2023-02-01	2,537	2,557	2,475	2,482	504,300	2,482
2023-01-31	2,466	2,543	2,458	2,536	762,900	2,536
2023-01-30	2,451	2,469	2,424	2,451	735,700	2,451
2023-01-27	2,370	2,501	2,349	2,426	1,261,900	2,426
2023-01-26	2,371	2,397	2,353	2,366	352,900	2,366
2023-01-25	2,365	2,380	2,359	2,374	205,600	2,374
2023-01-24	2,378	2,385	2,351	2,370	184,100	2,370
2023-01-23	2,355	2,372	2,334	2,360	208,100	2,360
2023-01-20	2,359	2,360	2,329	2,329	273,000	2,329
2023-01-19	2,370	2,380	2,348	2,361	177,300	2,361
2023-01-18	2,333	2,394	2,328	2,367	229,300	2,367
2023-01-17	2,334	2,337	2,314	2,331	148,100	2,331
2023-01-16	2,346	2,362	2,323	2,329	191,100	2,329
2023-01-13	2,360	2,383	2,341	2,355	207,000	2,355
2023-01-12	2,367	2,390	2,351	2,380	187,800	2,380
2023-01-11	2,350	2,379	2,341	2,363	229,000	2,363
2023-01-10	2,365	2,381	2,348	2,352	236,300	2,352
2023-01-06	2,363	2,369	2,322	2,365	304,900	2,365
2023-01-05	2,400	2,411	2,356	2,376	405,300	2,376
2023-01-04	2,500	2,506	2,401	2,404	416,000	2,404

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