9533 東邦ガス(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	460	466	459	464	89,000	2,320
1990-12-27	450	465	445	465	131,000	2,325
1990-12-26	434	445	434	445	141,000	2,225
1990-12-25	440	445	430	434	219,000	2,170
1990-12-21	474	474	449	460	143,000	2,300
1990-12-20	480	488	475	475	287,000	2,375
1990-12-19	489	495	465	470	387,000	2,350
1990-12-18	465	480	465	475	170,000	2,375
1990-12-17	490	490	470	470	85,000	2,350
1990-12-14	485	490	485	485	222,000	2,425
1990-12-13	494	495	482	490	453,000	2,450
1990-12-12	475	500	472	499	504,000	2,495
1990-12-11	459	472	459	472	162,000	2,360
1990-12-10	464	464	450	464	165,000	2,320
1990-12-07	449	450	444	449	180,000	2,245
1990-12-06	410	420	410	410	106,000	2,050
1990-12-05	400	405	390	395	221,000	1,975
1990-12-04	410	410	400	405	111,000	2,025
1990-12-03	415	415	410	410	154,000	2,050
1990-11-30	408	408	380	390	1,338,000	1,950
1990-11-29	431	431	411	415	141,000	2,075
1990-11-28	450	455	435	435	77,000	2,175
1990-11-27	445	450	431	450	97,000	2,250
1990-11-26	456	456	440	440	108,000	2,200
1990-11-22	430	446	430	446	143,000	2,230
1990-11-21	423	430	420	425	106,000	2,125
1990-11-20	429	440	428	430	49,000	2,150
1990-11-19	440	440	428	428	153,000	2,140
1990-11-16	430	430	425	426	88,000	2,130
1990-11-15	480	485	450	450	85,000	2,250
1990-11-14	474	490	474	480	217,000	2,400
1990-11-13	475	475	470	470	81,000	2,350
1990-11-09	444	444	428	430	127,000	2,150
1990-11-08	457	457	445	451	231,000	2,255
1990-11-07	462	470	462	462	61,000	2,310
1990-11-06	467	480	466	466	135,000	2,330
1990-11-05	451	470	451	462	93,000	2,310
1990-11-02	470	475	448	448	215,000	2,240
1990-11-01	465	470	464	470	103,000	2,350
1990-10-31	483	500	480	500	111,000	2,500
1990-10-30	495	500	483	483	116,000	2,415
1990-10-29	493	510	492	493	205,000	2,465
1990-10-26	490	500	480	493	276,000	2,465
1990-10-25	488	495	485	485	118,000	2,425
1990-10-24	489	489	475	479	98,000	2,395
1990-10-23	503	510	493	493	360,000	2,465
1990-10-22	490	500	489	499	155,000	2,495
1990-10-19	499	500	491	491	194,000	2,455
1990-10-18	492	500	486	491	214,000	2,455
1990-10-17	463	480	455	480	286,000	2,400
1990-10-16	450	465	450	453	130,000	2,265
1990-10-15	432	445	426	445	114,000	2,225
1990-10-12	416	417	413	417	102,000	2,085
1990-10-11	435	435	413	417	67,000	2,085
1990-10-09	440	448	435	438	179,000	2,190
1990-10-08	404	438	404	432	163,000	2,160
1990-10-05	398	410	398	399	231,000	1,995
1990-10-04	425	425	398	398	187,000	1,990
1990-10-03	420	439	420	430	72,000	2,150
1990-10-02	390	400	390	400	57,000	2,000
1990-10-01	353	368	353	368	238,000	1,840
1990-09-28	415	415	378	378	249,000	1,890
1990-09-27	435	448	430	430	152,000	2,150
1990-09-26	470	470	436	436	113,000	2,180
1990-09-25	463	463	450	460	82,000	2,300
1990-09-21	463	469	455	469	164,000	2,345
1990-09-20	463	473	461	462	2,102,000	2,310
1990-09-19	451	475	451	470	1,607,000	2,350
1990-09-18	455	456	450	450	2,111,000	2,250
1990-09-17	457	460	457	457	79,000	2,285
1990-09-14	460	474	456	461	142,000	2,305
1990-09-13	470	474	456	469	79,000	2,345
1990-09-12	450	475	441	475	139,000	2,375
1990-09-11	455	456	450	450	185,000	2,250
1990-09-10	448	457	448	454	244,000	2,270
1990-09-07	451	451	433	448	159,000	2,240
1990-09-06	461	461	453	456	158,000	2,280
1990-09-05	481	481	455	456	129,000	2,280
1990-09-04	498	500	471	471	120,000	2,355
1990-09-03	500	500	494	494	244,000	2,470
1990-08-31	485	500	485	494	214,000	2,470
1990-08-29	485	485	460	460	146,000	2,300
1990-08-28	491	495	480	480	211,000	2,400
1990-08-27	452	455	451	455	81,000	2,275
1990-08-24	450	470	449	450	211,000	2,250
1990-08-23	485	485	450	450	290,000	2,250
1990-08-22	475	485	463	480	159,000	2,400
1990-08-21	490	495	480	480	288,000	2,400
1990-08-20	485	500	485	490	82,000	2,450
1990-08-17	500	500	495	500	102,000	2,500
1990-08-16	540	541	505	505	229,000	2,525
1990-08-15	493	540	493	540	165,000	2,700
1990-08-14	476	485	476	478	71,000	2,390
1990-08-13	500	500	476	476	170,000	2,380
1990-08-10	508	509	500	500	95,000	2,500
1990-08-09	509	530	509	510	118,000	2,550
1990-08-08	490	519	490	519	159,000	2,595
1990-08-07	488	501	485	485	190,000	2,425
1990-08-06	567	567	530	530	207,000	2,650
1990-08-03	569	570	560	570	235,000	2,850
1990-08-02	560	570	558	570	165,000	2,850
1990-08-01	570	577	560	560	214,000	2,800
1990-07-31	562	562	552	560	70,000	2,800
1990-07-30	550	562	540	562	137,000	2,810
1990-07-27	560	560	540	540	264,000	2,700
1990-07-26	580	580	555	560	342,000	2,800
1990-07-25	580	580	570	570	118,000	2,850
1990-07-24	572	580	565	565	96,000	2,825
1990-07-23	587	587	560	561	163,000	2,805
1990-07-20	596	596	587	587	89,000	2,935
1990-07-19	600	610	591	591	137,000	2,955
1990-07-18	605	620	605	610	219,000	3,050
1990-07-17	597	600	590	600	156,000	3,000
1990-07-16	591	600	586	587	142,000	2,935
1990-07-13	581	594	581	590	131,000	2,950
1990-07-12	585	589	575	580	147,000	2,900
1990-07-11	560	580	560	575	233,000	2,875
1990-07-10	575	580	555	555	250,000	2,775
1990-07-09	590	591	576	576	179,000	2,880
1990-07-06	602	610	592	592	226,000	2,960
1990-07-05	595	600	591	591	158,000	2,955
1990-07-04	580	600	580	590	274,000	2,950
1990-07-03	603	605	600	600	132,000	3,000
1990-07-02	605	610	600	610	182,000	3,050
1990-06-29	601	611	600	610	239,000	3,050
1990-06-28	615	615	600	600	175,000	3,000
1990-06-27	601	606	600	605	141,000	3,025
1990-06-26	600	610	592	600	99,000	3,000
1990-06-25	605	610	600	600	164,000	3,000
1990-06-22	605	606	600	605	173,000	3,025
1990-06-21	620	620	605	605	185,000	3,025
1990-06-20	606	606	600	600	307,000	3,000
1990-06-19	612	615	605	606	194,000	3,030
1990-06-18	612	620	612	612	189,000	3,060
1990-06-15	616	620	611	612	257,000	3,060
1990-06-14	609	619	609	615	182,000	3,075
1990-06-13	618	620	611	619	225,000	3,095
1990-06-12	616	629	616	620	209,000	3,100
1990-06-11	620	629	612	629	100,000	3,145
1990-06-08	610	630	610	630	279,000	3,150
1990-06-07	626	626	620	620	252,000	3,100
1990-06-06	620	630	620	626	233,000	3,130
1990-06-05	635	638	630	630	402,000	3,150
1990-06-04	645	648	630	635	189,000	3,175
1990-06-01	651	655	643	643	380,000	3,215
1990-05-31	665	665	658	660	196,000	3,300
1990-05-30	666	670	656	656	194,000	3,280
1990-05-29	685	685	666	669	516,000	3,345
1990-05-28	682	685	675	675	212,000	3,375
1990-05-25	670	684	666	675	239,000	3,375
1990-05-24	683	683	665	665	237,000	3,325
1990-05-23	680	684	672	673	237,000	3,365
1990-05-22	680	680	669	669	159,000	3,345
1990-05-21	690	690	666	675	158,000	3,375
1990-05-18	703	703	680	681	213,000	3,405
1990-05-17	711	711	691	693	272,000	3,465
1990-05-16	711	711	695	696	437,000	3,480
1990-05-15	720	720	691	711	515,000	3,555
1990-05-14	699	715	680	711	377,000	3,555
1990-05-11	677	677	665	668	318,000	3,340
1990-05-10	670	679	670	670	383,000	3,350
1990-05-09	670	671	655	660	384,000	3,300
1990-05-08	653	675	650	665	540,000	3,325
1990-05-07	630	650	625	643	450,000	3,215
1990-05-02	620	620	600	600	198,000	3,000
1990-05-01	620	620	600	616	81,000	3,080
1990-04-27	601	620	601	620	247,000	3,100
1990-04-26	615	615	590	614	231,000	3,070
1990-04-25	610	610	595	600	147,000	3,000
1990-04-24	598	600	570	590	92,000	2,950
1990-04-23	610	610	600	600	77,000	3,000
1990-04-20	620	620	603	614	258,000	3,070
1990-04-19	590	609	585	603	265,000	3,015
1990-04-18	569	580	560	580	160,000	2,900
1990-04-17	560	560	540	550	79,000	2,750
1990-04-16	550	551	520	530	131,000	2,650
1990-04-13	570	580	560	560	142,000	2,800
1990-04-12	550	569	550	568	100,000	2,840
1990-04-11	550	570	549	560	204,000	2,800
1990-04-10	545	560	540	550	229,000	2,750
1990-04-09	530	560	520	530	807,000	2,650
1990-04-06	480	501	480	480	580,000	2,400
1990-04-05	490	490	450	450	235,000	2,250
1990-04-04	500	520	490	490	318,000	2,450
1990-04-03	520	539	494	495	280,000	2,475
1990-04-02	540	541	530	530	100,000	2,650
1990-03-30	590	600	573	580	259,000	2,900
1990-03-29	601	610	585	600	201,000	3,000
1990-03-28	645	645	605	606	381,000	3,030
1990-03-27	636	661	621	650	198,000	3,250
1990-03-26	620	680	615	660	514,000	3,142.86
1990-03-23	620	620	580	600	297,000	2,857.14
1990-03-22	639	649	620	620	132,000	2,952.38
1990-03-20	695	715	682	689	208,000	3,280.95
1990-03-19	710	715	695	705	159,000	3,357.14
1990-03-16	716	719	710	715	239,000	3,404.76
1990-03-15	720	730	715	716	211,000	3,409.52
1990-03-14	714	720	705	715	141,000	3,404.76
1990-03-13	701	714	700	704	167,000	3,352.38
1990-03-12	707	717	700	700	315,000	3,333.33
1990-03-09	729	733	720	727	459,000	3,461.90
1990-03-08	721	730	720	729	310,000	3,471.43
1990-03-07	725	730	720	725	143,000	3,452.38
1990-03-06	742	742	730	730	193,000	3,476.19
1990-03-05	755	756	743	745	268,000	3,547.62
1990-03-02	750	750	743	743	193,000	3,538.10
1990-03-01	750	750	745	745	221,000	3,547.62
1990-02-28	735	755	735	742	379,000	3,533.33
1990-02-27	715	744	715	735	309,000	3,500
1990-02-26	748	748	710	710	143,000	3,380.95
1990-02-23	765	765	751	751	189,000	3,576.19
1990-02-22	770	780	750	761	175,000	3,623.81
1990-02-21	785	790	761	770	170,000	3,666.67
1990-02-20	791	805	785	785	154,000	3,738.10
1990-02-19	805	811	798	799	128,000	3,804.76
1990-02-16	815	815	800	801	138,000	3,814.29
1990-02-15	791	806	791	802	114,000	3,819.05
1990-02-14	802	807	791	801	224,000	3,814.29
1990-02-13	806	810	802	802	154,000	3,819.05
1990-02-09	810	817	804	806	217,000	3,838.10
1990-02-08	805	811	801	808	176,000	3,847.62
1990-02-07	820	820	805	805	213,000	3,833.33
1990-02-06	806	820	806	820	281,000	3,904.76
1990-02-05	806	818	801	816	248,000	3,885.71
1990-02-02	800	829	800	816	420,000	3,885.71
1990-02-01	789	800	786	800	332,000	3,809.52
1990-01-31	788	789	785	786	189,000	3,742.86
1990-01-30	790	795	787	788	257,000	3,752.38
1990-01-29	780	799	780	790	296,000	3,761.90
1990-01-26	798	800	790	799	349,000	3,804.76
1990-01-25	802	802	791	791	311,000	3,766.67
1990-01-24	812	840	791	792	703,000	3,771.43
1990-01-23	793	812	793	812	292,000	3,866.67
1990-01-22	794	800	791	791	370,000	3,766.67
1990-01-19	820	820	804	804	237,000	3,828.57
1990-01-18	822	825	821	821	207,000	3,909.52
1990-01-17	825	835	825	825	226,000	3,928.57
1990-01-16	845	845	825	830	348,000	3,952.38
1990-01-12	825	839	825	838	251,000	3,990.48
1990-01-11	814	820	810	817	295,000	3,890.48
1990-01-10	829	829	819	820	249,000	3,904.76
1990-01-09	840	844	830	833	466,000	3,966.67
1990-01-08	850	850	832	840	423,000	4,000
1990-01-05	851	864	851	851	286,000	4,052.38
1990-01-04	870	880	856	856	156,000	4,076.19

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