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