9533 東邦ガス(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28147148144147974,000666.67
1983-12-27141145138145810,000657.60
1983-12-261411431381411,591,000639.46
1983-12-24140143137143723,000648.53
1983-12-231351401331402,097,000634.92
1983-12-22127141127140914,000634.92
1983-12-21126130126130228,000589.57
1983-12-2012712812412888,000580.50
1983-12-1912512712512779,000575.96
1983-12-1712412912412880,000580.50
1983-12-16124130124126306,000571.43
1983-12-15122125121125159,000566.89
1983-12-14119124119124332,000562.36
1983-12-1311912011912029,000544.22
1983-12-1211812011812076,000544.22
1983-12-09119120118120115,000544.22
1983-12-08119120119120179,000544.22
1983-12-0711712011712069,000544.22
1983-12-0611912011712078,000544.22
1983-12-0511711911711924,000539.68
1983-12-0311912011512050,000544.22
1983-12-0211812011812072,000544.22
1983-12-0111812011711877,000535.15
1983-11-3011811911611926,000539.68
1983-11-2911511911411942,000539.68
1983-11-2811411911411848,000535.15
1983-11-2511811911811960,000539.68
1983-11-2411511911511940,000539.68
1983-11-22118119113119107,000539.68
1983-11-2111411911411946,000539.68
1983-11-1911411911411963,000539.68
1983-11-1711911911911956,000539.68
1983-11-1611911911911963,000539.68
1983-11-15117120115120122,000544.22
1983-11-14120120118120148,000544.22
1983-11-11119120119120129,000544.22
1983-11-1011912011912017,000544.22
1983-11-0911912011912090,000544.22
1983-11-0811912011911964,000539.68
1983-11-0712012011912080,000544.22
1983-11-0512012011912068,000544.22
1983-11-0411912011912064,000544.22
1983-11-02119120119119379,000539.68
1983-11-0111812011812079,000544.22
1983-10-3111912011712078,000544.22
1983-10-29117120117119140,000539.68
1983-10-28116117115117117,000530.61
1983-10-2711311611311695,000526.08
1983-10-2611511611411437,000517.01
1983-10-25116116113116193,000526.08
1983-10-2411511611511650,000526.08
1983-10-22115115114115137,000521.54
1983-10-2111411511311373,000512.47
1983-10-2011411411211484,000517.01
1983-10-1911211411111468,000517.01
1983-10-1811211211111216,000507.94
1983-10-1711211311111144,000503.40
1983-10-1511411411111265,000507.94
1983-10-14112114110112114,000507.94
1983-10-1311011211011269,000507.94
1983-10-1211011211011226,000507.94
1983-10-1110911010911040,000498.87
1983-10-07108110107107300,000485.26
1983-10-0610810810810810,000489.80
1983-10-0510911010711022,000498.87
1983-10-0410910910910911,000494.33
1983-10-03107110107110269,000498.87
1983-09-3010711010711021,000498.87
1983-09-2910811010711010,000498.87
1983-09-2810811010810818,000489.80
1983-09-271071081071083,000489.80
1983-09-2610911010711020,000498.87
1983-09-2410711010710919,000494.33
1983-09-2210710910710912,000494.33
1983-09-2111011010611054,000498.87
1983-09-2010711010611074,000498.87
1983-09-1910610910610624,000480.73
1983-09-1710610910510948,000494.33
1983-09-1610910910710929,000494.33
1983-09-1410611010611067,000498.87
1983-09-131061071061078,000485.26
1983-09-1210610910510933,000494.33
1983-09-0910510810510822,000489.80
1983-09-0810710810610829,000489.80
1983-09-0710710810610721,000485.26
1983-09-0610510810510852,000489.80
1983-09-0510810910710931,000494.33
1983-09-0310811010811023,000498.87
1983-09-0210811010811019,000498.87
1983-09-0110610810610815,000489.80
1983-08-3110510810410870,000489.80
1983-08-3010610810610621,000480.73
1983-08-2910710810610825,000489.80
1983-08-271081081081084,000489.80
1983-08-2610810910710816,000489.80
1983-08-2510710910710967,000494.33
1983-08-2410610810610611,000480.73
1983-08-2310810910410963,000494.33
1983-08-2210910910910919,000494.33
1983-08-2010911010911021,000498.87
1983-08-1910911010911050,000498.87
1983-08-1810911010911025,000498.87
1983-08-1710711010511044,000498.87
1983-08-1610910910810919,000494.33
1983-08-1511011011011035,000498.87
1983-08-1210911010510734,000485.26
1983-08-1110711010711090,000498.87
1983-08-1010710710610632,000480.73
1983-08-0910710810710722,000485.26
1983-08-0810710810610820,000489.80
1983-08-0610510710510518,000476.19
1983-08-0510410710410523,000476.19
1983-08-0410610710410417,000471.66
1983-08-0310610710410714,000485.26
1983-08-021051071051079,000485.26
1983-08-0110510710510524,000476.19
1983-07-2910510710510713,000485.26
1983-07-281041071041077,000485.26
1983-07-2710510710410729,000485.26
1983-07-2610510710510733,000485.26
1983-07-2510710810510837,000489.80
1983-07-2310510710510722,000485.26
1983-07-2210710810510831,000489.80
1983-07-2110810810710725,000485.26
1983-07-2010710710510726,000485.26
1983-07-1910610810510830,000489.80
1983-07-1810510810510828,000489.80
1983-07-1510610810510875,000489.80
1983-07-1410610610510631,000480.73
1983-07-1310610610610615,000480.73
1983-07-1210710710510650,000480.73
1983-07-0910610710510720,000485.26
1983-07-0810610710510721,000485.26
1983-07-0710710710510737,000485.26
1983-07-0610710710710731,000485.26
1983-07-0510610710610739,000485.26
1983-07-0410510810510814,000489.80
1983-07-0210810810710722,000485.26
1983-07-0110810810710826,000489.80
1983-06-3010910910710816,000489.80
1983-06-2910910910810814,000489.80
1983-06-2810810910810928,000494.33
1983-06-2710710810710826,000489.80
1983-06-2510710910510927,000494.33
1983-06-2410610810510835,000489.80
1983-06-2310510710510747,000485.26
1983-06-2210710710510770,000485.26
1983-06-2110710710710727,000485.26
1983-06-2010510910510716,000485.26
1983-06-1710510810510844,000489.80
1983-06-1610710710610712,000485.26
1983-06-1510510710510749,000485.26
1983-06-1410710710510735,000485.26
1983-06-1310610710510727,000485.26
1983-06-1010710810710724,000485.26
1983-06-0910510710510728,000485.26
1983-06-0810510610510627,000480.73
1983-06-0710710710510515,000476.19
1983-06-0610710710510529,000476.19
1983-06-0410510810510811,000489.80
1983-06-031081081071074,000485.26
1983-06-0210910910510941,000494.33
1983-06-0110610710610740,000485.26
1983-05-3110710710610726,000485.26
1983-05-3010610810610846,000489.80
1983-05-2810610810610845,000489.80
1983-05-2710610910610813,000489.80
1983-05-2610810810610632,000480.73
1983-05-2510710910710835,000489.80
1983-05-2410710810710847,000489.80
1983-05-2310910910710780,000485.26
1983-05-1910810910810936,000494.33
1983-05-1810810810810828,000489.80
1983-05-1710811010710824,000489.80
1983-05-1610810810710879,000489.80
1983-05-141081081081088,000489.80
1983-05-1310911010910954,000494.33
1983-05-1210911010910942,000494.33
1983-05-1110711010711016,000498.87
1983-05-1010911010911051,000498.87
1983-05-0910910910710966,000494.33
1983-05-0710710910710953,000494.33
1983-05-0610810910810951,000494.33
1983-05-0410810810810840,000489.80
1983-05-0210710910710953,000494.33
1983-04-3010810910810930,000494.33
1983-04-2810910910710952,000494.33
1983-04-2710810910810920,000494.33
1983-04-2610710910710924,000494.33
1983-04-2510810910810917,000494.33
1983-04-2310810910810937,000494.33
1983-04-2210710910710936,000494.33
1983-04-2110911010910920,000494.33
1983-04-2010910910810956,000494.33
1983-04-1910910910910937,000494.33
1983-04-1810910910910915,000494.33
1983-04-1510910910810839,000489.80
1983-04-1410811010811038,000498.87
1983-04-1310810910710935,000494.33
1983-04-121091091091096,000494.33
1983-04-1110810810810814,000489.80
1983-04-0910911010710846,000489.80
1983-04-0811011010910933,000494.33
1983-04-0710810910810930,000494.33
1983-04-0610910910710744,000485.26
1983-04-0510710910710940,000494.33
1983-04-0410711010711033,000498.87
1983-04-0110811010711048,000498.87
1983-03-3110811010810821,000489.80
1983-03-3010811010710738,000485.26
1983-03-291091091071097,000494.33
1983-03-2810711010711055,000498.87
1983-03-2611011211011235,000507.94
1983-03-2511011210911053,000498.87
1983-03-2410911010911034,000498.87
1983-03-23112113111112137,000507.94
1983-03-2211011211011229,000507.94
1983-03-18109113109112106,000507.94
1983-03-1711011010811073,000498.87
1983-03-1611311311011036,000498.87
1983-03-1511311310911052,000498.87
1983-03-1410911310911331,000512.47
1983-03-1210811010811045,000498.87
1983-03-11109110105109117,000494.33
1983-03-1011011010810815,000489.80
1983-03-0910711010711015,000498.87
1983-03-0811111110711050,000498.87
1983-03-0711311311111334,000512.47
1983-03-0511211411111430,000517.01
1983-03-0411111211111232,000507.94
1983-03-0311411511111149,000503.40
1983-03-02113115113115568,000521.54
1983-03-0111411411111431,000517.01
1983-02-2811211511211531,000521.54
1983-02-2611111311111362,000512.47
1983-02-25110113110113178,000512.47
1983-02-2411011111011067,000498.87
1983-02-23111111109110118,000498.87
1983-02-22110111110111121,000503.40
1983-02-21110112110111112,000503.40
1983-02-18107110107110154,000498.87
1983-02-1710710710710777,000485.26
1983-02-16107107105107119,000485.26
1983-02-1510710710610662,000480.73
1983-02-1410710710610641,000480.73
1983-02-1210610710610716,000485.26
1983-02-10108108104106196,000480.73
1983-02-0910610810610872,000489.80
1983-02-0810510710510793,000485.26
1983-02-0710410610410628,000480.73
1983-02-0410410610410519,000476.19
1983-02-0310610610510527,000476.19
1983-02-0210610610410622,000480.73
1983-02-0110510610510617,000480.73
1983-01-3110510510310375,000467.12
1983-01-2910510610410525,000476.19
1983-01-2810410510410576,000476.19
1983-01-2710410410410451,000471.66
1983-01-2610410610410541,000476.19
1983-01-2510410610410624,000480.73
1983-01-2410410610410544,000476.19
1983-01-2210610610610610,000480.73
1983-01-2110510710410760,000485.26
1983-01-2010510610510548,000476.19
1983-01-1910610610610641,000480.73
1983-01-1810610710510792,000485.26
1983-01-1710610610610624,000480.73
1983-01-1410610610510639,000480.73
1983-01-1310510610510697,000480.73
1983-01-1210510610510548,000476.19
1983-01-1110610610610618,000480.73
1983-01-1010710710610798,000485.26
1983-01-08106107105107500,000485.26
1983-01-07106107105106108,000480.73
1983-01-0610610610510544,000476.19
1983-01-0510510610510645,000480.73
1983-01-0410510510510515,000476.19

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