9533 東邦ガス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	425	425	400	400	55,000	1,904.76
1987-12-26	435	435	419	420	28,000	2,000
1987-12-25	430	437	425	435	73,000	2,071.43
1987-12-24	435	440	430	437	214,000	2,080.95
1987-12-23	460	460	430	430	105,000	2,047.62
1987-12-22	461	461	460	460	15,000	2,190.48
1987-12-21	461	463	450	460	85,000	2,190.48
1987-12-18	468	468	458	462	1,421,000	2,200
1987-12-17	465	465	461	461	48,000	2,195.24
1987-12-16	460	465	460	465	85,000	2,214.29
1987-12-15	470	470	463	464	66,000	2,209.52
1987-12-14	464	465	462	465	77,000	2,214.29
1987-12-11	462	469	462	469	37,000	2,233.33
1987-12-10	469	469	463	469	76,000	2,233.33
1987-12-09	465	469	465	465	202,000	2,214.29
1987-12-08	470	470	465	470	16,000	2,238.10
1987-12-07	468	470	465	470	35,000	2,238.10
1987-12-05	463	465	463	465	54,000	2,214.29
1987-12-04	465	470	460	470	60,000	2,238.10
1987-12-03	470	471	463	465	100,000	2,214.29
1987-12-02	468	471	465	470	79,000	2,238.10
1987-12-01	471	473	463	463	126,000	2,204.76
1987-11-30	490	490	486	486	57,000	2,314.29
1987-11-28	486	490	485	490	46,000	2,333.33
1987-11-27	490	490	485	486	78,000	2,314.29
1987-11-26	495	499	485	485	81,000	2,309.52
1987-11-25	488	495	485	495	40,000	2,357.14
1987-11-24	499	499	489	498	39,000	2,371.43
1987-11-20	489	489	475	478	87,000	2,276.19
1987-11-19	493	495	493	493	20,000	2,347.62
1987-11-18	490	500	490	500	53,000	2,380.95
1987-11-17	494	500	494	494	60,000	2,352.38
1987-11-16	491	500	491	494	24,000	2,352.38
1987-11-13	497	500	490	500	108,000	2,380.95
1987-11-12	497	500	497	497	62,000	2,366.67
1987-11-11	497	500	496	500	97,000	2,380.95
1987-11-10	495	501	495	496	40,000	2,361.90
1987-11-09	510	510	496	501	44,000	2,385.71
1987-11-07	498	500	495	500	42,000	2,380.95
1987-11-06	500	505	500	505	53,000	2,404.76
1987-11-05	490	505	490	505	69,000	2,404.76
1987-11-04	502	505	490	490	106,000	2,333.33
1987-11-02	506	510	495	501	50,000	2,385.71
1987-10-31	502	508	502	503	49,000	2,395.24
1987-10-30	498	510	498	501	83,000	2,385.71
1987-10-29	485	498	485	498	117,000	2,371.43
1987-10-28	490	500	490	500	69,000	2,380.95
1987-10-27	485	489	480	489	85,000	2,328.57
1987-10-26	490	490	480	489	64,000	2,328.57
1987-10-24	490	510	488	510	65,000	2,428.57
1987-10-23	500	510	495	510	144,000	2,428.57
1987-10-22	515	535	514	514	111,000	2,447.62
1987-10-21	500	510	500	509	140,000	2,423.81
1987-10-19	510	530	510	530	154,000	2,523.81
1987-10-16	520	525	515	516	61,000	2,457.14
1987-10-15	530	537	528	529	160,000	2,519.05
1987-10-14	517	530	515	530	139,000	2,523.81
1987-10-13	518	520	517	520	68,000	2,476.19
1987-10-12	515	520	515	519	77,000	2,471.43
1987-10-09	525	530	520	520	67,000	2,476.19
1987-10-08	520	525	520	525	72,000	2,500
1987-10-07	525	525	520	520	113,000	2,476.19
1987-10-06	525	526	515	525	162,000	2,500
1987-10-05	520	530	520	525	68,000	2,500
1987-10-02	520	530	520	530	64,000	2,523.81
1987-10-01	530	530	520	520	179,000	2,476.19
1987-09-30	525	540	525	540	72,000	2,571.43
1987-09-29	540	548	536	536	95,000	2,552.38
1987-09-28	549	549	525	530	92,000	2,523.81
1987-09-26	520	540	520	530	43,000	2,523.81
1987-09-25	520	520	511	520	231,000	2,476.19
1987-09-24	538	538	520	520	193,000	2,476.19
1987-09-22	528	535	526	528	97,000	2,514.29
1987-09-21	538	540	528	538	151,000	2,561.90
1987-09-18	530	540	525	528	209,000	2,514.29
1987-09-17	560	560	530	530	108,000	2,523.81
1987-09-16	572	572	550	560	202,000	2,666.67
1987-09-14	575	575	574	574	78,000	2,733.33
1987-09-11	575	580	560	575	258,000	2,738.10
1987-09-10	580	585	565	579	610,000	2,757.14
1987-09-09	550	579	550	579	254,000	2,757.14
1987-09-08	550	560	539	560	257,000	2,666.67
1987-09-07	545	550	530	530	88,000	2,523.81
1987-09-05	550	555	545	545	165,000	2,595.24
1987-09-04	555	555	550	550	114,000	2,619.05
1987-09-03	570	572	551	555	98,000	2,642.86
1987-09-02	560	570	560	570	102,000	2,714.29
1987-09-01	559	560	555	559	186,000	2,661.90
1987-08-31	552	569	551	569	39,000	2,709.52
1987-08-29	563	565	551	551	51,000	2,623.81
1987-08-28	565	570	560	563	176,000	2,680.95
1987-08-27	560	570	555	563	77,000	2,680.95
1987-08-26	570	570	550	550	115,000	2,619.05
1987-08-25	572	573	565	565	94,000	2,690.48
1987-08-24	578	579	570	570	71,000	2,714.29
1987-08-22	565	580	565	570	183,000	2,714.29
1987-08-21	571	571	560	570	163,000	2,714.29
1987-08-20	550	560	550	551	204,000	2,623.81
1987-08-19	543	560	543	560	42,000	2,666.67
1987-08-18	535	550	530	538	88,000	2,561.90
1987-08-17	542	550	542	545	18,000	2,595.24
1987-08-14	561	562	552	552	37,000	2,628.57
1987-08-13	562	565	560	565	49,000	2,690.48
1987-08-12	565	565	557	560	123,000	2,666.67
1987-08-11	570	574	565	565	171,000	2,690.48
1987-08-10	555	580	550	570	186,000	2,714.29
1987-08-07	541	555	541	541	165,000	2,576.19
1987-08-06	530	540	525	535	95,000	2,547.62
1987-08-05	530	538	528	538	116,000	2,561.90
1987-08-04	527	532	520	530	99,000	2,523.81
1987-08-03	533	533	527	527	85,000	2,509.52
1987-08-01	534	535	527	527	86,000	2,509.52
1987-07-31	534	540	524	526	263,000	2,504.76
1987-07-30	529	529	521	524	121,000	2,495.24
1987-07-29	529	529	520	529	95,000	2,519.05
1987-07-28	530	530	520	520	179,000	2,476.19
1987-07-27	534	534	520	530	78,000	2,523.81
1987-07-25	518	537	518	537	239,000	2,557.14
1987-07-24	497	530	497	518	237,000	2,466.67
1987-07-23	493	500	475	494	191,000	2,352.38
1987-07-22	501	506	498	498	122,000	2,371.43
1987-07-21	520	524	492	505	120,000	2,404.76
1987-07-20	570	570	531	531	71,000	2,528.57
1987-07-17	546	560	545	560	123,000	2,666.67
1987-07-16	545	554	545	545	100,000	2,595.24
1987-07-15	550	555	541	550	120,000	2,619.05
1987-07-14	550	555	550	550	210,000	2,619.05
1987-07-13	550	555	545	550	94,000	2,619.05
1987-07-10	555	560	540	550	81,000	2,619.05
1987-07-09	545	559	545	555	33,000	2,642.86
1987-07-08	555	560	545	545	33,000	2,595.24
1987-07-07	540	565	540	565	150,000	2,690.48
1987-07-06	570	570	531	540	265,000	2,571.43
1987-07-04	562	570	561	565	86,000	2,690.48
1987-07-03	571	585	571	584	182,000	2,780.95
1987-07-02	560	580	560	571	119,000	2,719.05
1987-07-01	546	563	530	559	369,000	2,661.90
1987-06-30	560	570	555	555	272,000	2,642.86
1987-06-29	570	580	560	580	266,000	2,761.90
1987-06-27	601	602	570	580	260,000	2,761.90
1987-06-26	609	611	600	600	1,198,000	2,857.14
1987-06-25	610	612	606	610	1,169,000	2,904.76
1987-06-24	610	612	594	611	708,000	2,909.52
1987-06-23	590	605	587	602	316,000	2,866.67
1987-06-22	602	605	580	580	504,000	2,761.90
1987-06-19	602	606	590	596	901,000	2,838.10
1987-06-18	608	612	601	606	708,000	2,885.71
1987-06-17	606	610	605	606	349,000	2,885.71
1987-06-16	617	617	605	605	479,000	2,880.95
1987-06-15	617	617	610	610	466,000	2,904.76
1987-06-12	612	620	612	619	1,247,000	2,947.62
1987-06-11	613	613	606	612	343,000	2,914.29
1987-06-10	607	614	607	610	667,000	2,904.76
1987-06-09	611	612	601	601	314,000	2,861.90
1987-06-08	612	612	608	610	488,000	2,904.76
1987-06-06	614	614	609	611	407,000	2,909.52
1987-06-05	610	614	605	614	740,000	2,923.81
1987-06-04	609	613	600	600	519,000	2,857.14
1987-06-03	599	604	598	604	750,000	2,876.19
1987-06-02	599	605	596	597	589,000	2,842.86
1987-06-01	601	606	590	590	652,000	2,809.52
1987-05-30	610	613	600	601	353,000	2,861.90
1987-05-29	606	613	605	610	746,000	2,904.76
1987-05-28	595	610	593	603	1,228,000	2,871.43
1987-05-27	600	606	598	599	591,000	2,852.38
1987-05-26	615	621	610	612	931,000	2,914.29
1987-05-25	630	630	599	614	949,000	2,923.81
1987-05-23	617	633	611	633	3,033,000	3,014.29
1987-05-22	600	615	595	607	2,226,000	2,890.48
1987-05-21	550	585	550	580	607,000	2,761.90
1987-05-20	546	550	545	546	172,000	2,600
1987-05-19	568	572	560	566	204,000	2,695.24
1987-05-18	565	570	560	566	81,000	2,695.24
1987-05-15	560	575	560	562	86,000	2,676.19
1987-05-14	551	555	551	555	106,000	2,642.86
1987-05-13	556	565	550	555	194,000	2,642.86
1987-05-12	575	575	567	567	112,000	2,700
1987-05-11	584	585	576	576	173,000	2,742.86
1987-05-08	580	590	576	585	317,000	2,785.71
1987-05-07	580	580	566	571	347,000	2,719.05
1987-05-06	570	577	560	561	616,000	2,671.43
1987-05-02	560	568	554	563	132,000	2,680.95
1987-05-01	550	570	543	565	387,000	2,690.48
1987-04-30	550	555	533	545	238,000	2,595.24
1987-04-28	550	560	525	550	283,000	2,619.05
1987-04-27	555	570	550	550	494,000	2,619.05
1987-04-25	571	577	560	565	62,000	2,690.48
1987-04-24	573	579	572	577	186,000	2,747.62
1987-04-23	578	583	575	579	193,000	2,757.14
1987-04-22	591	595	580	583	450,000	2,776.19
1987-04-21	573	584	572	584	285,000	2,780.95
1987-04-20	572	581	572	573	356,000	2,728.57
1987-04-17	580	589	570	582	303,000	2,771.43
1987-04-16	570	591	570	580	422,000	2,761.90
1987-04-15	585	590	575	580	288,000	2,761.90
1987-04-14	596	596	585	585	348,000	2,785.71
1987-04-13	590	600	585	586	177,000	2,790.48
1987-04-10	590	600	580	595	352,000	2,833.33
1987-04-09	591	605	591	595	262,000	2,833.33
1987-04-08	615	620	595	595	316,000	2,833.33
1987-04-07	619	619	610	610	250,000	2,904.76
1987-04-06	624	625	615	615	307,000	2,928.57
1987-04-04	629	634	621	626	446,000	2,980.95
1987-04-03	620	630	617	622	630,000	2,961.90
1987-04-02	634	639	621	630	970,000	3,000
1987-04-01	627	638	618	628	2,346,000	2,990.48
1987-03-31	600	619	597	608	944,000	2,895.24
1987-03-30	625	628	612	615	434,000	2,928.57
1987-03-28	610	620	605	620	410,000	2,952.38
1987-03-27	607	630	600	615	2,049,000	2,928.57
1987-03-26	624	634	615	629	1,542,000	2,852.61
1987-03-25	620	624	603	615	1,722,000	2,789.12
1987-03-24	600	610	598	610	2,495,000	2,766.44
1987-03-23	585	595	580	590	482,000	2,675.74
1987-03-20	598	600	591	595	509,000	2,698.41
1987-03-19	600	608	596	600	974,000	2,721.09
1987-03-18	605	610	595	595	1,837,000	2,698.41
1987-03-17	599	599	586	595	624,000	2,698.41
1987-03-16	597	597	585	591	721,000	2,680.27
1987-03-13	590	601	588	593	2,393,000	2,689.34
1987-03-12	585	590	579	585	798,000	2,653.06
1987-03-11	580	585	576	580	549,000	2,630.39
1987-03-10	588	588	579	584	477,000	2,648.53
1987-03-09	590	593	578	578	437,000	2,621.32
1987-03-07	571	580	568	580	323,000	2,630.39
1987-03-06	587	590	576	576	583,000	2,612.24
1987-03-05	598	601	580	586	2,074,000	2,657.60
1987-03-04	568	593	566	588	2,753,000	2,666.67
1987-03-03	563	570	561	565	938,000	2,562.36
1987-03-02	551	560	548	560	693,000	2,539.68
1987-02-28	552	560	550	557	283,000	2,526.08
1987-02-27	550	565	549	556	594,000	2,521.54
1987-02-26	577	579	561	569	850,000	2,580.50
1987-02-25	585	585	561	567	2,398,000	2,571.43
1987-02-24	528	576	528	549	2,132,000	2,489.80
1987-02-23	535	541	532	538	747,000	2,439.91
1987-02-20	530	544	523	540	1,253,000	2,448.98
1987-02-19	520	529	510	520	631,000	2,358.28
1987-02-18	505	529	500	529	457,000	2,399.09
1987-02-17	495	505	490	505	316,000	2,290.25
1987-02-16	500	510	485	499	186,000	2,263.04
1987-02-13	531	531	510	510	507,000	2,312.93
1987-02-12	526	530	517	521	323,000	2,362.81
1987-02-10	515	529	514	526	398,000	2,385.49
1987-02-09	535	540	510	520	185,000	2,358.28
1987-02-07	535	540	530	535	333,000	2,426.30
1987-02-06	540	549	532	540	596,000	2,448.98
1987-02-05	558	558	540	540	767,000	2,448.98
1987-02-04	544	565	538	548	1,447,000	2,485.26
1987-02-03	560	580	534	546	2,408,000	2,476.19
1987-02-02	532	560	530	550	3,009,000	2,494.33
1987-01-31	485	510	480	507	1,392,000	2,299.32
1987-01-30	483	486	481	485	1,142,000	2,199.55
1987-01-29	469	482	465	482	598,000	2,185.94
1987-01-28	455	470	452	465	193,000	2,108.84
1987-01-27	460	465	455	455	173,000	2,063.49
1987-01-26	463	470	460	460	139,000	2,086.17
1987-01-24	460	465	455	465	95,000	2,108.84
1987-01-23	471	474	464	465	195,000	2,108.84
1987-01-22	476	476	469	469	327,000	2,126.98
1987-01-21	477	480	475	475	325,000	2,154.20
1987-01-20	480	490	475	475	645,000	2,154.20
1987-01-19	470	480	470	475	305,000	2,154.20
1987-01-16	455	465	453	459	400,000	2,081.63
1987-01-14	437	445	437	445	110,000	2,018.14
1987-01-13	439	443	436	440	179,000	1,995.46
1987-01-12	437	440	435	440	143,000	1,995.46
1987-01-09	430	440	430	437	145,000	1,981.86
1987-01-08	417	435	415	430	99,000	1,950.11
1987-01-07	439	440	415	415	74,000	1,882.09
1987-01-06	440	440	435	440	166,000	1,995.46

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