9533 東邦ガス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	440	440	435	435	33,000	1,972.79
1986-12-26	448	450	436	445	70,000	2,018.14
1986-12-25	440	447	440	445	127,000	2,018.14
1986-12-24	441	448	435	448	98,000	2,031.75
1986-12-23	438	446	435	446	136,000	2,022.68
1986-12-22	450	450	448	448	62,000	2,031.75
1986-12-19	458	461	455	460	167,000	2,086.17
1986-12-18	469	469	450	458	97,000	2,077.10
1986-12-17	470	470	445	470	148,000	2,131.52
1986-12-16	470	478	470	478	102,000	2,167.80
1986-12-15	479	485	475	479	122,000	2,172.34
1986-12-12	483	485	480	480	249,000	2,176.87
1986-12-11	475	490	475	488	370,000	2,213.15
1986-12-10	480	483	470	480	341,000	2,176.87
1986-12-09	470	485	470	480	639,000	2,176.87
1986-12-08	455	469	455	469	261,000	2,126.98
1986-12-06	445	455	442	451	376,000	2,045.35
1986-12-05	464	465	455	455	261,000	2,063.49
1986-12-04	450	470	450	467	755,000	2,117.91
1986-12-03	430	450	430	450	447,000	2,040.82
1986-12-02	430	439	429	431	196,000	1,954.65
1986-12-01	411	430	411	429	188,000	1,945.58
1986-11-29	409	410	405	410	151,000	1,859.41
1986-11-28	406	406	404	405	175,000	1,836.73
1986-11-27	400	401	395	396	53,000	1,795.92
1986-11-26	405	406	400	404	245,000	1,832.20
1986-11-25	404	405	400	400	88,000	1,814.06
1986-11-22	400	403	396	403	25,000	1,827.66
1986-11-21	394	405	394	400	38,000	1,814.06
1986-11-20	398	403	390	391	43,000	1,773.24
1986-11-19	403	408	403	408	104,000	1,850.34
1986-11-18	410	410	392	403	146,000	1,827.66
1986-11-17	400	409	391	404	108,000	1,832.20
1986-11-14	390	394	390	390	85,000	1,768.71
1986-11-13	390	395	385	390	96,000	1,768.71
1986-11-12	390	395	384	395	213,000	1,791.38
1986-11-11	395	400	390	390	85,000	1,768.71
1986-11-10	405	405	396	400	98,000	1,814.06
1986-11-07	412	413	395	395	276,000	1,791.38
1986-11-06	395	404	395	403	110,000	1,827.66
1986-11-05	389	400	383	400	56,000	1,814.06
1986-11-04	382	388	382	388	60,000	1,759.64
1986-11-01	399	399	380	380	101,000	1,723.36
1986-10-31	413	415	399	409	342,000	1,854.88
1986-10-30	380	410	380	410	352,000	1,859.41
1986-10-29	375	375	370	375	175,000	1,700.68
1986-10-28	365	380	365	370	93,000	1,678
1986-10-27	360	365	355	365	102,000	1,655.33
1986-10-25	350	356	350	355	189,000	1,609.98
1986-10-24	356	365	350	350	244,000	1,587.30
1986-10-23	323	369	323	350	294,000	1,587.30
1986-10-21	398	399	365	383	117,000	1,736.96
1986-10-20	405	405	395	401	83,000	1,818.59
1986-10-17	405	415	400	400	168,000	1,814.06
1986-10-16	415	415	405	405	103,000	1,836.73
1986-10-15	415	424	405	405	113,000	1,836.73
1986-10-14	428	434	412	412	118,000	1,868.48
1986-10-13	430	435	425	427	108,000	1,936.51
1986-10-09	412	426	412	420	112,000	1,904.76
1986-10-08	409	415	405	412	83,000	1,868.48
1986-10-07	411	430	405	409	99,000	1,854.88
1986-10-06	424	425	400	410	82,000	1,859.41
1986-10-04	410	420	410	414	144,000	1,877.55
1986-10-03	395	410	395	403	116,000	1,827.66
1986-10-02	420	430	420	424	93,000	1,922.90
1986-10-01	445	450	445	445	85,000	2,018.14
1986-09-30	461	468	458	460	355,000	2,086.17
1986-09-29	455	465	455	460	211,000	2,086.17
1986-09-27	458	460	455	455	195,000	2,063.49
1986-09-26	452	467	447	460	538,000	2,086.17
1986-09-25	430	440	426	439	300,000	1,990.93
1986-09-24	420	430	420	430	224,000	1,950.11
1986-09-22	418	420	415	420	267,000	1,904.76
1986-09-19	418	423	416	417	420,000	1,891.16
1986-09-18	416	421	415	421	166,000	1,909.30
1986-09-17	430	433	411	421	273,000	1,909.30
1986-09-16	436	445	421	435	294,000	1,972.79
1986-09-12	435	455	432	441	369,000	2,000
1986-09-11	452	467	451	452	449,000	2,049.89
1986-09-10	445	454	435	450	298,000	2,040.82
1986-09-09	440	442	431	440	126,000	1,995.46
1986-09-08	446	450	440	448	372,000	2,031.75
1986-09-06	451	460	445	446	212,000	2,022.68
1986-09-05	422	453	421	453	309,000	2,054.42
1986-09-04	421	425	410	420	376,000	1,904.76
1986-09-03	410	429	410	429	214,000	1,945.58
1986-09-02	465	465	450	460	154,000	2,086.17
1986-09-01	468	480	465	470	229,000	2,131.52
1986-08-30	471	477	470	473	194,000	2,145.12
1986-08-29	469	474	460	466	186,000	2,113.38
1986-08-28	477	482	470	470	336,000	2,131.52
1986-08-27	477	487	477	487	233,000	2,208.62
1986-08-26	501	510	495	507	461,000	2,299.32
1986-08-25	465	495	465	492	538,000	2,231.29
1986-08-23	455	470	455	470	411,000	2,131.52
1986-08-22	514	515	490	495	589,000	2,244.90
1986-08-21	515	526	500	510	863,000	2,312.93
1986-08-20	541	545	530	539	597,000	2,444.44
1986-08-19	560	560	545	545	616,000	2,471.66
1986-08-18	559	563	541	545	674,000	2,471.66
1986-08-15	540	555	531	555	626,000	2,517.01
1986-08-14	556	560	547	549	667,000	2,489.80
1986-08-13	548	565	541	546	1,375,000	2,476.19
1986-08-12	533	550	530	543	530,000	2,462.58
1986-08-11	520	530	510	523	365,000	2,371.88
1986-08-08	500	510	490	495	773,000	2,244.90
1986-08-07	534	543	520	520	858,000	2,358.28
1986-08-06	550	554	525	531	1,682,000	2,408.16
1986-08-05	519	580	519	560	1,999,000	2,539.68
1986-08-04	500	529	495	525	1,067,000	2,380.95
1986-08-02	495	515	495	495	751,000	2,244.90
1986-08-01	551	586	511	545	1,823,000	2,471.66
1986-07-31	610	610	550	550	4,673,000	2,494.33
1986-07-30	552	560	550	560	2,829,000	2,539.68
1986-07-29	460	507	455	480	3,749,000	2,176.87
1986-07-28	437	459	437	450	716,000	2,040.82
1986-07-26	445	447	440	442	295,000	2,004.54
1986-07-25	458	470	450	458	1,062,000	2,077.10
1986-07-24	452	473	450	456	1,370,000	2,068.03
1986-07-23	450	455	442	442	1,313,000	2,004.54
1986-07-22	427	438	420	438	383,000	1,986.39
1986-07-21	441	449	415	422	799,000	1,913.83
1986-07-19	432	442	430	436	444,000	1,977.32
1986-07-18	436	440	421	421	874,000	1,909.30
1986-07-17	414	435	410	428	539,000	1,941.04
1986-07-16	425	429	413	415	415,000	1,882.09
1986-07-15	440	440	425	430	437,000	1,950.11
1986-07-14	440	453	436	444	670,000	2,013.61
1986-07-11	430	455	430	434	1,471,000	1,968.25
1986-07-10	424	430	415	428	1,343,000	1,941.04
1986-07-09	412	424	410	422	1,242,000	1,913.83
1986-07-08	400	410	395	408	590,000	1,850.34
1986-07-07	400	410	399	405	622,000	1,836.73
1986-07-05	395	399	393	399	305,000	1,809.52
1986-07-04	392	399	392	393	430,000	1,782.31
1986-07-03	399	400	388	390	616,000	1,768.71
1986-07-02	404	408	391	400	1,060,000	1,814.06
1986-07-01	405	415	398	404	4,803,000	1,832.20
1986-06-30	375	400	371	391	2,927,000	1,773.24
1986-06-28	355	355	350	355	302,000	1,609.98
1986-06-27	355	357	350	355	930,000	1,609.98
1986-06-26	349	355	345	355	596,000	1,609.98
1986-06-25	348	350	342	349	352,000	1,582.77
1986-06-24	358	359	341	349	694,000	1,582.77
1986-06-23	350	355	348	355	848,000	1,609.98
1986-06-21	343	350	343	349	329,000	1,582.77
1986-06-20	340	345	335	345	487,000	1,564.63
1986-06-19	340	343	333	337	313,000	1,528.34
1986-06-18	341	344	337	340	233,000	1,541.95
1986-06-17	344	346	335	343	383,000	1,555.56
1986-06-16	343	350	343	348	426,000	1,578.23
1986-06-13	340	343	339	340	505,000	1,541.95
1986-06-12	350	350	336	344	640,000	1,560.09
1986-06-11	334	355	330	350	1,629,000	1,587.30
1986-06-10	325	334	315	334	1,312,000	1,514.74
1986-06-09	308	330	304	323	940,000	1,464.85
1986-06-07	313	313	308	309	193,000	1,401.36
1986-06-06	311	320	310	314	1,211,000	1,424.04
1986-06-05	300	310	300	310	1,017,000	1,405.90
1986-06-04	295	300	294	300	1,255,000	1,360.54
1986-06-03	284	298	283	292	1,005,000	1,324.26
1986-06-02	275	285	275	285	261,000	1,292.52
1986-05-31	268	274	268	270	40,000	1,224.49
1986-05-30	274	274	267	267	106,000	1,210.88
1986-05-29	273	275	265	274	107,000	1,242.63
1986-05-28	269	269	264	269	115,000	1,219.95
1986-05-27	266	269	264	268	73,000	1,215.42
1986-05-26	269	270	268	269	74,000	1,219.95
1986-05-24	269	269	266	269	34,000	1,219.95
1986-05-23	264	269	263	269	83,000	1,219.95
1986-05-22	263	266	261	263	86,000	1,192.74
1986-05-21	269	269	261	268	70,000	1,215.42
1986-05-20	269	269	265	269	73,000	1,219.95
1986-05-19	269	270	267	269	34,000	1,219.95
1986-05-17	266	272	265	272	56,000	1,233.56
1986-05-16	270	272	270	270	151,000	1,224.49
1986-05-15	273	275	272	273	75,000	1,238.10
1986-05-14	277	278	274	276	134,000	1,251.70
1986-05-13	276	280	276	276	71,000	1,251.70
1986-05-12	283	284	277	277	135,000	1,256.24
1986-05-09	280	283	278	281	109,000	1,274.38
1986-05-08	279	284	278	284	64,000	1,287.98
1986-05-07	280	284	275	284	96,000	1,287.98
1986-05-06	275	289	275	284	89,000	1,287.98
1986-05-02	273	278	270	275	75,000	1,247.17
1986-05-01	278	279	272	278	87,000	1,260.77
1986-04-30	275	279	273	275	55,000	1,247.17
1986-04-28	279	280	275	280	53,000	1,269.84
1986-04-26	270	275	270	270	61,000	1,224.49
1986-04-25	277	285	270	285	76,000	1,292.52
1986-04-24	284	285	280	285	89,000	1,292.52
1986-04-23	291	291	282	287	584,000	1,301.59
1986-04-22	291	299	290	294	215,000	1,333.33
1986-04-21	296	297	290	294	230,000	1,333.33
1986-04-19	288	299	285	296	267,000	1,342.40
1986-04-18	274	290	274	288	289,000	1,306.12
1986-04-17	271	273	270	273	131,000	1,238.10
1986-04-16	275	275	270	273	70,000	1,238.10
1986-04-15	280	280	275	275	131,000	1,247.17
1986-04-14	270	285	270	275	168,000	1,247.17
1986-04-11	282	284	275	275	78,000	1,247.17
1986-04-10	263	270	263	265	56,000	1,201.81
1986-04-09	265	265	261	263	58,000	1,192.74
1986-04-08	261	265	255	265	204,000	1,201.81
1986-04-07	271	273	270	270	98,000	1,224.49
1986-04-05	270	273	266	266	100,000	1,206.35
1986-04-04	274	277	270	270	121,000	1,224.49
1986-04-03	290	294	265	280	168,000	1,269.84
1986-04-02	298	299	295	298	195,000	1,351.47
1986-04-01	292	300	291	300	214,000	1,360.54
1986-03-31	296	298	291	297	219,000	1,346.94
1986-03-29	295	300	290	300	173,000	1,360.54
1986-03-28	295	296	295	295	133,000	1,337.87
1986-03-27	295	300	290	296	266,000	1,342.40
1986-03-26	290	298	276	298	160,000	1,351.47
1986-03-25	300	301	297	298	237,000	1,351.47
1986-03-24	310	310	300	301	213,000	1,365.08
1986-03-22	313	314	308	312	123,000	1,414.97
1986-03-20	300	310	295	308	477,000	1,396.83
1986-03-19	329	329	303	315	816,000	1,428.57
1986-03-18	303	320	303	319	707,000	1,446.71
1986-03-17	300	310	298	303	642,000	1,374.15
1986-03-15	295	303	295	297	753,000	1,346.94
1986-03-14	286	298	286	295	741,000	1,337.87
1986-03-13	275	288	273	286	970,000	1,297.05
1986-03-12	260	275	260	271	1,316,000	1,229.02
1986-03-11	255	260	254	260	332,000	1,179.14
1986-03-10	256	258	254	255	166,000	1,156.46
1986-03-07	255	257	255	257	294,000	1,165.53
1986-03-06	251	252	245	252	228,000	1,142.86
1986-03-05	255	255	250	252	152,000	1,142.86
1986-03-04	255	256	254	255	152,000	1,156.46
1986-03-03	257	258	255	257	225,000	1,165.53
1986-03-01	254	257	253	257	251,000	1,165.53
1986-02-28	253	261	253	258	795,000	1,170.07
1986-02-27	241	250	241	248	526,000	1,124.72
1986-02-26	238	241	238	241	328,000	1,092.97
1986-02-25	234	238	232	236	173,000	1,070.29
1986-02-24	239	239	232	235	125,000	1,065.76
1986-02-22	239	240	236	238	73,000	1,079.37
1986-02-21	240	242	238	240	298,000	1,088.44
1986-02-20	243	243	238	238	501,000	1,079.37
1986-02-19	240	243	240	242	594,000	1,097.51
1986-02-18	234	245	232	240	766,000	1,088.44
1986-02-17	225	233	223	231	347,000	1,047.62
1986-02-15	223	225	222	225	180,000	1,020.41
1986-02-14	221	223	220	222	584,000	1,006.80
1986-02-13	223	223	220	222	91,000	1,006.80
1986-02-12	220	223	220	220	115,000	997.73
1986-02-10	220	222	220	222	50,000	1,006.80
1986-02-07	218	222	218	222	132,000	1,006.80
1986-02-06	218	220	218	220	41,000	997.73
1986-02-05	217	222	217	219	112,000	993.20
1986-02-04	220	220	216	220	52,000	997.73
1986-02-03	217	220	215	220	70,000	997.73
1986-02-01	215	215	215	215	131,000	975.06
1986-01-31	213	217	213	215	62,000	975.06
1986-01-30	217	217	215	217	83,000	984.13
1986-01-29	220	220	213	217	76,000	984.13
1986-01-28	220	223	220	223	109,000	1,011.34
1986-01-27	222	224	219	220	149,000	997.73
1986-01-25	218	220	218	220	109,000	997.73
1986-01-24	214	216	214	216	32,000	979.59
1986-01-23	215	217	213	217	58,000	984.13
1986-01-22	212	217	211	215	133,000	975.06
1986-01-21	213	216	211	213	91,000	965.99
1986-01-20	214	215	214	215	42,000	975.06
1986-01-18	213	215	213	215	15,000	975.06
1986-01-17	215	216	213	216	81,000	979.59
1986-01-16	217	217	213	216	40,000	979.59
1986-01-14	213	218	213	218	60,000	988.66
1986-01-13	215	218	215	218	60,000	988.66
1986-01-10	215	219	213	219	104,000	993.20
1986-01-09	215	218	215	215	82,000	975.06
1986-01-08	219	220	216	220	55,000	997.73
1986-01-07	217	220	217	218	39,000	988.66
1986-01-06	218	220	216	220	44,000	997.73
1986-01-04	220	220	218	220	34,000	997.73

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