9533 東邦ガス(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2821622021622016,000997.73
1985-12-2721622021522040,000997.73
1985-12-2622022021621651,000979.59
1985-12-2521621621021648,000979.59
1985-12-24219219215216105,000979.59
1985-12-2321922021822047,000997.73
1985-12-2121922021822035,000997.73
1985-12-2021921921721967,000993.20
1985-12-1922022021521876,000988.66
1985-12-18223223218222106,0001,006.80
1985-12-1722322422022390,0001,011.34
1985-12-1622422422022476,0001,015.87
1985-12-13226226220225194,0001,020.41
1985-12-12225227218226202,0001,024.94
1985-12-11225225222225140,0001,020.41
1985-12-10216225215225486,0001,020.41
1985-12-0921521721521785,000984.13
1985-12-0721621721521769,000984.13
1985-12-0621621721521757,000984.13
1985-12-0521522021521756,000984.13
1985-12-0421521721521785,000984.13
1985-12-0321521821521534,000975.06
1985-12-0221522021522073,000997.73
1985-11-3021721821021856,000988.66
1985-11-29215217215217181,000984.13
1985-11-28214220213220128,000997.73
1985-11-2721321520621071,000952.38
1985-11-2622022021021785,000984.13
1985-11-25219223218221136,0001,002.27
1985-11-22215218215218110,000988.66
1985-11-2121121521021534,000975.06
1985-11-2021321320821037,000952.38
1985-11-1921521621021535,000975.06
1985-11-1821021620621550,000975.06
1985-11-1621021521021517,000975.06
1985-11-1521321620621452,000970.52
1985-11-1421221820321888,000988.66
1985-11-1321721821421420,000970.52
1985-11-1221621921121885,000988.66
1985-11-11210218204216118,000979.59
1985-11-0822022021121670,000979.59
1985-11-0722522722022388,0001,011.34
1985-11-06216220212220183,000997.73
1985-11-05223225210210111,000952.38
1985-11-0222422622022351,0001,011.34
1985-11-01229229223224128,0001,015.87
1985-10-31220225219225123,0001,020.41
1985-10-30219220214217118,000984.13
1985-10-2921021420921483,000970.52
1985-10-28212214205210357,000952.38
1985-10-2620821220821060,000952.38
1985-10-25216216200208116,000943.31
1985-10-2422022021022063,000997.73
1985-10-2322122521622588,0001,020.41
1985-10-22222224220220157,000997.73
1985-10-2122122522122466,0001,015.87
1985-10-19213220212220121,000997.73
1985-10-18215222212214123,000970.52
1985-10-17226226210220271,000997.73
1985-10-16228230220224158,0001,015.87
1985-10-15230230228228117,0001,034.01
1985-10-14230233229229144,0001,038.55
1985-10-11227230227230197,0001,043.08
1985-10-09230233227227176,0001,029.48
1985-10-08230235229230228,0001,043.08
1985-10-07236237225230133,0001,043.08
1985-10-05244244237240230,0001,088.44
1985-10-04240243235240217,0001,088.44
1985-10-03240245235236278,0001,070.29
1985-10-02258258235245523,0001,111.11
1985-10-012682682542541,995,0001,151.93
1985-09-302402582402581,107,0001,170.07
1985-09-28232238232238401,0001,079.37
1985-09-27238244232232950,0001,052.15
1985-09-262202462202362,373,0001,070.29
1985-09-25205221202220863,000997.73
1985-09-24200206199200558,000907.03
1985-09-2119719819619716,000893.42
1985-09-2019219719019670,000888.89
1985-09-1919019318919340,000875.28
1985-09-18190192188192121,000870.75
1985-09-1719019118819177,000866.21
1985-09-13192192190191166,000866.21
1985-09-1219119318819062,000861.68
1985-09-11187192187191543,000866.21
1985-09-1018619118518771,000848.07
1985-09-0919219218519173,000866.21
1985-09-0619019219019224,000870.75
1985-09-05186192185191192,000866.21
1985-09-0418818818818819,000852.61
1985-09-03188190185190182,000861.68
1985-09-0219019018518960,000857.14
1985-08-31190190189190146,000861.68
1985-08-30192192190191103,000866.21
1985-08-2919219219019292,000870.75
1985-08-2819219319019295,000870.75
1985-08-2719019219019239,000870.75
1985-08-2618519618219296,000870.75
1985-08-2418518518518532,000839
1985-08-23186186175175107,000793.65
1985-08-2218618718418578,000839
1985-08-21186188185187549,000848.07
1985-08-20188188186186116,000843.54
1985-08-1918718718518711,000848.07
1985-08-1718818818818810,000852.61
1985-08-1618618618518658,000843.54
1985-08-1518518718518795,000848.07
1985-08-1418618618518655,000843.54
1985-08-1318718818618825,000852.61
1985-08-1218519018018886,000852.61
1985-08-0918418818418619,000843.54
1985-08-0818418618418430,000834.47
1985-08-0719019018418821,000852.61
1985-08-0619019018619034,000861.68
1985-08-0519119118619048,000861.68
1985-08-03193193190190170,000861.68
1985-08-02193193190193106,000875.28
1985-08-011941941901931,090,000875.28
1985-07-31197197190196101,000888.89
1985-07-30195195190190163,000861.68
1985-07-2919619619019592,000884.35
1985-07-2719319619319545,000884.35
1985-07-26196196194194131,000879.82
1985-07-25196197195196278,000888.89
1985-07-24195196194195121,000884.35
1985-07-23193195190195115,000884.35
1985-07-2219519519219379,000875.28
1985-07-20195196191193138,000875.28
1985-07-19197197192196150,000888.89
1985-07-18197197195197134,000893.42
1985-07-17196196194194271,000879.82
1985-07-1619919919419596,000884.35
1985-07-15197197193195117,000884.35
1985-07-12196197194195101,000884.35
1985-07-11197199193193160,000875.28
1985-07-10195197195197118,000893.42
1985-07-09193195193195237,000884.35
1985-07-0819119519119356,000875.28
1985-07-06192194191194126,000879.82
1985-07-05192194191191143,000866.21
1985-07-0419419419319467,000879.82
1985-07-0319219219019270,000870.75
1985-07-02195195192192176,000870.75
1985-07-01192195192192115,000870.75
1985-06-2919519719519732,000893.42
1985-06-2819519819019558,000884.35
1985-06-27194200190200306,000907.03
1985-06-26195199190195314,000884.35
1985-06-25194200191200198,000907.03
1985-06-2419219619219678,000888.89
1985-06-2219619719519755,000893.42
1985-06-21194198193196158,000888.89
1985-06-20196200194198341,000897.96
1985-06-19201203200200524,000907.03
1985-06-18201203200202365,000916.10
1985-06-17198203198203435,000920.64
1985-06-15200202200202150,000916.10
1985-06-14200201200201239,000911.57
1985-06-13199201199200208,000907.03
1985-06-12201202198201277,000911.57
1985-06-11202202201202304,000916.10
1985-06-10201204201203632,000920.64
1985-06-07200203200200906,000907.03
1985-06-06198201198201483,000911.57
1985-06-052002031992011,105,000911.57
1985-06-04193200193200686,000907.03
1985-06-03194194190193615,000875.28
1985-06-01190195190194504,000879.82
1985-05-31190190185190331,000861.68
1985-05-30189190189190325,000861.68
1985-05-29189190188190419,000861.68
1985-05-28188189187189171,000857.14
1985-05-27188189187189550,000857.14
1985-05-25188189187189111,000857.14
1985-05-24187190187190373,000861.68
1985-05-231891921891921,608,000870.75
1985-05-22190190183189991,000857.14
1985-05-21180190180189586,000857.14
1985-05-20185185180182149,000825.40
1985-05-18174185173185197,000839
1985-05-1717217317117355,000784.58
1985-05-16173174172174220,000789.12
1985-05-1517417417217492,000789.12
1985-05-14170175170175252,000793.65
1985-05-1317117117117127,000775.51
1985-05-10170172170171204,000775.51
1985-05-09170172170172108,000780.05
1985-05-0817017016917057,000770.98
1985-05-0716916916716925,000766.44
1985-05-0416816816816812,000761.91
1985-05-02169169167169211,000766.44
1985-05-01169170168170101,000770.98
1985-04-30171172164170273,000770.98
1985-04-27170172169172141,000780.05
1985-04-2616616916516919,000766.44
1985-04-25171171160170154,000770.98
1985-04-24173175170172326,000780.05
1985-04-231701731641731,033,000784.58
1985-04-22168172168172296,000780.05
1985-04-2017017016917070,000770.98
1985-04-19168170165170452,000770.98
1985-04-18168169165168151,000761.91
1985-04-17165168164168118,000761.91
1985-04-1616316716016545,000748.30
1985-04-1516516816216832,000761.91
1985-04-12164168158168152,000761.91
1985-04-1116016516016457,000743.76
1985-04-10166167155165237,000748.30
1985-04-0916516616516632,000752.83
1985-04-08166166165165129,000748.30
1985-04-0616616616516634,000752.83
1985-04-0516516516516555,000748.30
1985-04-0416016716016792,000757.37
1985-04-0316516716116538,000748.30
1985-04-0216516916216981,000766.44
1985-04-0116216616116471,000743.76
1985-03-3016216616216642,000752.83
1985-03-2916216516116576,000748.30
1985-03-2815916315816399,000739.23
1985-03-2714915814915829,000716.55
1985-03-2615916115716119,000730.16
1985-03-2516216215716161,000730.16
1985-03-2316516516416415,000743.76
1985-03-22159163159162157,000734.69
1985-03-2015915915915913,000721.09
1985-03-19158160155160228,000725.62
1985-03-1815915915615944,000721.09
1985-03-1615815815815823,000716.55
1985-03-1515915915615811,000716.55
1985-03-14158159156158323,000716.55
1985-03-1315516015516069,000725.62
1985-03-1215915915515929,000721.09
1985-03-111581591581593,000721.09
1985-03-0815615915615947,000721.09
1985-03-0715615815515810,000716.55
1985-03-0615615915615931,000721.09
1985-03-0515515715515536,000702.95
1985-03-0415715915515924,000721.09
1985-03-0215615915615620,000707.48
1985-03-0115615815515821,000716.55
1985-02-2815515815515744,000712.02
1985-02-271581581571579,000712.02
1985-02-2615615915515943,000721.09
1985-02-2515915915615610,000707.48
1985-02-2315815815815810,000716.55
1985-02-2215916015715723,000712.02
1985-02-2115916015816026,000725.62
1985-02-201581591581596,000721.09
1985-02-1915816015716037,000725.62
1985-02-1815716015716025,000725.62
1985-02-1615715715615713,000712.02
1985-02-1515715815615863,000716.55
1985-02-1415615715615629,000707.48
1985-02-1215615715615748,000712.02
1985-02-08156157155157149,000712.02
1985-02-0715615615515626,000707.48
1985-02-0615615715615738,000712.02
1985-02-0515715715515726,000712.02
1985-02-0415615815615834,000716.55
1985-02-0215915915815842,000716.55
1985-02-0115916015916011,000725.62
1985-01-31157160157160175,000725.62
1985-01-3015516015515953,000721.09
1985-01-2915015815015529,000702.95
1985-01-2815516015316045,000725.62
1985-01-2615515715515526,000702.95
1985-01-2515916015515780,000712.02
1985-01-2416016016016051,000725.62
1985-01-2315916015816034,000725.62
1985-01-2216016015816029,000725.62
1985-01-2116116216016232,000734.69
1985-01-1916016215816243,000734.69
1985-01-18160161158160255,000725.62
1985-01-17161163160163103,000739.23
1985-01-1616116215816273,000734.69
1985-01-14162162158162100,000734.69
1985-01-11162164161164171,000743.76
1985-01-10164164160163221,000739.23
1985-01-0916216516216584,000748.30
1985-01-08167167165166345,000752.83
1985-01-0717117116616736,000757.37
1985-01-05171172171171394,000775.51
1985-01-0417217217017237,000780.05

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