9533 東邦ガス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	646	650	640	649	259,000	3,090.48
1988-12-27	655	655	643	649	201,000	3,090.48
1988-12-26	658	658	640	643	289,000	3,061.90
1988-12-24	648	660	635	659	535,000	3,138.10
1988-12-23	635	650	635	643	455,000	3,061.90
1988-12-22	630	650	630	650	716,000	3,095.24
1988-12-21	629	640	623	640	972,000	3,047.62
1988-12-20	635	639	625	627	503,000	2,985.71
1988-12-19	635	640	635	638	172,000	3,038.10
1988-12-16	655	658	620	645	304,000	3,071.43
1988-12-15	666	670	655	656	204,000	3,123.81
1988-12-14	667	670	667	667	257,000	3,176.19
1988-12-13	663	670	663	669	202,000	3,185.71
1988-12-12	660	670	660	664	201,000	3,161.90
1988-12-09	658	669	658	660	262,000	3,142.86
1988-12-08	665	670	655	670	329,000	3,190.48
1988-12-07	681	681	665	675	235,000	3,214.29
1988-12-06	675	685	675	676	224,000	3,219.05
1988-12-05	695	698	671	675	493,000	3,214.29
1988-12-03	670	690	665	690	421,000	3,285.71
1988-12-02	657	669	656	665	326,000	3,166.67
1988-12-01	657	670	650	665	382,000	3,166.67
1988-11-30	650	665	650	650	246,000	3,095.24
1988-11-29	627	640	626	640	240,000	3,047.62
1988-11-28	645	650	620	627	339,000	2,985.71
1988-11-26	650	651	640	650	184,000	3,095.24
1988-11-25	652	660	652	657	354,000	3,128.57
1988-11-24	661	675	660	660	378,000	3,142.86
1988-11-22	650	665	648	665	464,000	3,166.67
1988-11-21	660	665	650	656	208,000	3,123.81
1988-11-18	648	659	640	658	434,000	3,133.33
1988-11-17	660	660	650	650	186,000	3,095.24
1988-11-16	661	671	650	650	240,000	3,095.24
1988-11-15	671	679	665	665	203,000	3,166.67
1988-11-14	670	679	660	671	122,000	3,195.24
1988-11-11	685	688	670	680	249,000	3,238.10
1988-11-10	694	698	680	683	754,000	3,252.38
1988-11-09	665	689	664	680	809,000	3,238.10
1988-11-08	650	668	644	664	313,000	3,161.90
1988-11-07	660	666	640	641	220,000	3,052.38
1988-11-05	679	679	660	670	291,000	3,190.48
1988-11-04	674	690	671	675	371,000	3,214.29
1988-11-02	690	690	675	675	352,000	3,214.29
1988-11-01	675	690	670	676	401,000	3,219.05
1988-10-31	694	700	675	675	522,000	3,214.29
1988-10-29	700	700	693	695	1,125,000	3,309.52
1988-10-28	700	710	693	695	3,677,000	3,309.52
1988-10-27	660	693	659	693	3,621,000	3,300
1988-10-26	648	653	640	649	551,000	3,090.48
1988-10-25	639	653	636	643	514,000	3,061.90
1988-10-24	640	640	632	633	261,000	3,014.29
1988-10-22	640	640	630	630	138,000	3,000
1988-10-21	650	655	631	635	438,000	3,023.81
1988-10-20	640	652	635	645	712,000	3,071.43
1988-10-19	617	640	617	632	635,000	3,009.52
1988-10-18	640	645	615	620	618,000	2,952.38
1988-10-17	656	657	640	640	601,000	3,047.62
1988-10-14	660	667	647	658	1,232,000	3,133.33
1988-10-13	637	668	631	645	2,306,000	3,071.43
1988-10-12	638	650	620	640	860,000	3,047.62
1988-10-11	640	645	620	631	608,000	3,004.76
1988-10-07	620	639	615	630	1,495,000	3,000
1988-10-06	650	660	595	600	2,200,000	2,857.14
1988-10-05	600	648	600	630	2,442,000	3,000
1988-10-04	560	590	550	584	614,000	2,780.95
1988-10-03	570	570	560	560	86,000	2,666.67
1988-10-01	570	570	558	560	84,000	2,666.67
1988-09-30	570	570	560	560	168,000	2,666.67
1988-09-29	570	570	561	565	105,000	2,690.48
1988-09-28	561	575	556	556	158,000	2,647.62
1988-09-27	545	568	545	556	168,000	2,647.62
1988-09-26	550	579	540	545	300,000	2,595.24
1988-09-24	560	560	540	540	240,000	2,571.43
1988-09-22	558	558	540	550	417,000	2,619.05
1988-09-21	555	558	546	550	96,000	2,619.05
1988-09-20	550	560	535	535	282,000	2,547.62
1988-09-19	540	565	535	540	358,000	2,571.43
1988-09-16	559	559	530	530	563,000	2,523.81
1988-09-14	551	570	540	540	514,000	2,571.43
1988-09-13	560	570	545	550	252,000	2,619.05
1988-09-12	566	571	536	550	435,000	2,619.05
1988-09-09	570	600	565	576	88,000	2,742.86
1988-09-08	555	570	552	561	84,000	2,671.43
1988-09-07	560	570	552	563	50,000	2,680.95
1988-09-06	551	555	550	550	143,000	2,619.05
1988-09-05	566	570	545	550	272,000	2,619.05
1988-09-03	535	565	535	565	93,000	2,690.48
1988-09-02	550	559	545	545	131,000	2,595.24
1988-09-01	558	570	550	560	155,000	2,666.67
1988-08-31	555	565	555	563	108,000	2,680.95
1988-08-30	560	566	555	555	118,000	2,642.86
1988-08-29	568	580	565	571	107,000	2,719.05
1988-08-27	568	575	567	567	50,000	2,700
1988-08-26	570	570	560	567	147,000	2,700
1988-08-25	576	579	571	571	107,000	2,719.05
1988-08-24	580	580	575	575	55,000	2,738.10
1988-08-23	580	590	575	575	144,000	2,738.10
1988-08-22	590	590	570	575	151,000	2,738.10
1988-08-19	590	590	580	580	78,000	2,761.90
1988-08-18	590	595	585	585	79,000	2,785.71
1988-08-17	598	600	587	590	58,000	2,809.52
1988-08-16	599	600	590	596	58,000	2,838.10
1988-08-15	587	600	586	600	35,000	2,857.14
1988-08-12	585	600	585	585	73,000	2,785.71
1988-08-11	570	595	570	575	179,000	2,738.10
1988-08-10	586	589	570	570	118,000	2,714.29
1988-08-09	600	600	595	596	115,000	2,838.10
1988-08-08	595	600	595	597	109,000	2,842.86
1988-08-06	600	602	598	598	81,000	2,847.62
1988-08-05	600	604	596	604	132,000	2,876.19
1988-08-04	601	610	598	598	136,000	2,847.62
1988-08-03	600	610	595	610	155,000	2,904.76
1988-08-02	600	609	596	605	131,000	2,880.95
1988-08-01	595	610	595	610	131,000	2,904.76
1988-07-30	600	610	596	610	111,000	2,904.76
1988-07-29	586	600	582	599	261,000	2,852.38
1988-07-28	590	609	588	588	297,000	2,800
1988-07-27	590	595	580	580	289,000	2,761.90
1988-07-26	590	595	580	595	221,000	2,833.33
1988-07-25	590	610	590	590	132,000	2,809.52
1988-07-23	590	600	590	590	153,000	2,809.52
1988-07-22	611	620	590	595	229,000	2,833.33
1988-07-21	630	640	620	621	276,000	2,957.14
1988-07-20	630	640	621	625	217,000	2,976.19
1988-07-19	650	651	620	621	247,000	2,957.14
1988-07-18	665	665	645	650	129,000	3,095.24
1988-07-15	670	672	635	645	527,000	3,071.43
1988-07-14	675	689	666	666	198,000	3,171.43
1988-07-13	697	699	679	685	366,000	3,261.90
1988-07-12	695	708	693	696	464,000	3,314.29
1988-07-11	685	709	681	705	401,000	3,357.14
1988-07-08	700	705	685	685	414,000	3,261.90
1988-07-07	672	721	671	710	1,536,000	3,380.95
1988-07-06	643	680	643	679	570,000	3,233.33
1988-07-05	638	650	635	640	328,000	3,047.62
1988-07-04	640	650	630	639	295,000	3,042.86
1988-07-02	658	665	639	654	235,000	3,114.29
1988-07-01	680	690	665	665	433,000	3,166.67
1988-06-30	678	678	661	675	697,000	3,214.29
1988-06-29	697	697	671	678	460,000	3,228.57
1988-06-28	690	700	681	699	756,000	3,328.57
1988-06-27	685	725	658	680	1,558,000	3,238.10
1988-06-25	726	727	698	699	1,161,000	3,328.57
1988-06-24	770	770	725	731	1,346,000	3,480.95
1988-06-23	782	786	759	769	3,045,000	3,661.90
1988-06-22	780	800	762	782	9,680,000	3,723.81
1988-06-21	700	785	691	760	9,625,000	3,619.05
1988-06-20	718	738	705	710	5,575,000	3,380.95
1988-06-17	653	705	650	698	9,088,000	3,323.81
1988-06-16	630	650	624	650	3,438,000	3,095.24
1988-06-15	600	632	600	632	5,817,000	3,009.52
1988-06-14	609	610	595	596	547,000	2,838.10
1988-06-13	589	613	586	599	1,229,000	2,852.38
1988-06-10	585	595	584	585	565,000	2,785.71
1988-06-09	590	594	580	591	358,000	2,814.29
1988-06-08	571	584	570	572	271,000	2,723.81
1988-06-07	583	590	570	570	426,000	2,714.29
1988-06-06	600	610	580	582	901,000	2,771.43
1988-06-04	594	600	588	599	1,461,000	2,852.38
1988-06-03	541	590	540	575	1,239,000	2,738.10
1988-06-02	545	550	537	545	234,000	2,595.24
1988-06-01	546	550	541	547	212,000	2,604.76
1988-05-31	535	545	535	545	135,000	2,595.24
1988-05-30	535	540	530	535	140,000	2,547.62
1988-05-28	541	541	534	535	94,000	2,547.62
1988-05-27	543	546	541	541	170,000	2,576.19
1988-05-26	557	557	542	542	150,000	2,580.95
1988-05-25	555	560	542	547	249,000	2,604.76
1988-05-24	530	540	515	515	299,000	2,452.38
1988-05-23	546	550	538	548	240,000	2,609.52
1988-05-20	553	560	545	550	268,000	2,619.05
1988-05-19	545	560	540	543	559,000	2,585.71
1988-05-18	545	585	545	565	965,000	2,690.48
1988-05-17	535	538	528	538	672,000	2,561.90
1988-05-16	517	530	517	528	478,000	2,514.29
1988-05-13	513	518	512	516	182,000	2,457.14
1988-05-12	515	517	510	511	134,000	2,433.33
1988-05-11	516	519	514	517	179,000	2,461.90
1988-05-10	510	515	509	515	138,000	2,452.38
1988-05-09	508	510	506	510	146,000	2,428.57
1988-05-07	501	510	501	506	150,000	2,409.52
1988-05-06	500	505	500	502	205,000	2,390.48
1988-05-02	500	500	497	500	209,000	2,380.95
1988-04-30	500	500	495	500	72,000	2,380.95
1988-04-28	495	500	495	500	215,000	2,380.95
1988-04-27	497	498	493	493	54,000	2,347.62
1988-04-26	499	500	492	497	160,000	2,366.67
1988-04-25	497	500	497	498	118,000	2,371.43
1988-04-23	495	497	495	497	76,000	2,366.67
1988-04-22	492	500	492	495	90,000	2,357.14
1988-04-21	491	492	490	490	89,000	2,333.33
1988-04-20	493	500	491	500	148,000	2,380.95
1988-04-19	494	498	494	497	71,000	2,366.67
1988-04-18	492	498	492	493	77,000	2,347.62
1988-04-15	494	499	494	499	109,000	2,376.19
1988-04-14	500	501	496	496	168,000	2,361.90
1988-04-13	507	507	495	496	72,000	2,361.90
1988-04-12	505	509	500	508	92,000	2,419.05
1988-04-11	500	510	500	505	72,000	2,404.76
1988-04-08	500	510	500	500	101,000	2,380.95
1988-04-07	500	505	500	501	66,000	2,385.71
1988-04-06	501	509	495	500	54,000	2,380.95
1988-04-05	500	505	500	500	92,000	2,380.95
1988-04-04	502	510	500	500	53,000	2,380.95
1988-04-02	509	510	500	500	40,000	2,380.95
1988-04-01	508	510	500	510	66,000	2,428.57
1988-03-31	510	510	500	510	83,000	2,428.57
1988-03-30	500	510	500	500	33,000	2,380.95
1988-03-29	500	501	497	500	39,000	2,380.95
1988-03-28	498	500	495	500	30,000	2,380.95
1988-03-26	490	500	490	500	41,000	2,380.95
1988-03-25	506	506	490	501	109,000	2,385.71
1988-03-24	505	510	505	510	34,000	2,428.57
1988-03-23	505	515	499	500	150,000	2,380.95
1988-03-22	515	515	505	505	17,000	2,404.76
1988-03-18	505	519	505	515	99,000	2,452.38
1988-03-17	507	520	505	505	133,000	2,404.76
1988-03-16	505	515	505	510	119,000	2,428.57
1988-03-15	518	518	500	505	52,000	2,404.76
1988-03-14	493	518	493	518	88,000	2,466.67
1988-03-11	520	520	512	513	69,000	2,442.86
1988-03-10	523	527	510	510	197,000	2,428.57
1988-03-09	520	525	520	525	174,000	2,500
1988-03-08	510	525	510	520	230,000	2,476.19
1988-03-07	496	510	496	510	146,000	2,428.57
1988-03-05	519	520	500	505	161,000	2,404.76
1988-03-04	520	527	510	520	121,000	2,476.19
1988-03-03	529	530	511	519	198,000	2,471.43
1988-03-02	515	530	515	530	208,000	2,523.81
1988-03-01	510	520	510	517	49,000	2,461.90
1988-02-29	510	518	500	510	69,000	2,428.57
1988-02-27	515	519	510	519	209,000	2,471.43
1988-02-26	519	519	510	510	283,000	2,428.57
1988-02-25	505	512	495	510	455,000	2,428.57
1988-02-24	475	500	473	495	272,000	2,357.14
1988-02-23	463	470	460	470	189,000	2,238.10
1988-02-22	455	470	449	460	286,000	2,190.48
1988-02-19	450	454	445	448	197,000	2,133.33
1988-02-18	458	458	450	455	85,000	2,166.67
1988-02-17	457	460	455	458	83,000	2,180.95
1988-02-16	460	461	455	457	64,000	2,176.19
1988-02-15	453	460	450	460	67,000	2,190.48
1988-02-12	451	455	449	455	54,000	2,166.67
1988-02-10	459	459	445	447	119,000	2,128.57
1988-02-09	455	460	455	459	38,000	2,185.71
1988-02-08	452	460	451	460	23,000	2,190.48
1988-02-06	455	455	450	450	39,000	2,142.86
1988-02-05	456	460	455	455	48,000	2,166.67
1988-02-04	459	459	455	456	92,000	2,171.43
1988-02-03	452	455	452	455	30,000	2,166.67
1988-02-02	455	455	450	452	87,000	2,152.38
1988-02-01	456	456	451	455	76,000	2,166.67
1988-01-30	455	457	450	456	196,000	2,171.43
1988-01-29	455	455	450	455	72,000	2,166.67
1988-01-28	455	456	445	445	68,000	2,119.05
1988-01-27	459	460	440	440	73,000	2,095.24
1988-01-26	450	462	450	459	47,000	2,185.71
1988-01-25	442	470	442	470	116,000	2,238.10
1988-01-23	435	449	435	441	87,000	2,100
1988-01-22	431	440	431	440	42,000	2,095.24
1988-01-21	432	432	430	431	59,000	2,052.38
1988-01-20	431	435	430	431	59,000	2,052.38
1988-01-19	430	430	430	430	50,000	2,047.62
1988-01-18	430	430	426	430	58,000	2,047.62
1988-01-14	435	435	427	430	53,000	2,047.62
1988-01-13	430	430	425	430	71,000	2,047.62
1988-01-12	435	435	425	430	35,000	2,047.62
1988-01-11	435	440	435	440	24,000	2,095.24
1988-01-08	435	440	425	425	53,000	2,023.81
1988-01-07	435	436	430	435	142,000	2,071.43
1988-01-06	403	430	403	425	124,000	2,023.81
1988-01-05	405	405	403	405	23,000	1,928.57
1988-01-04	406	406	400	405	7,000	1,928.57

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