9533 東邦ガス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 364 | 364 | 351 | 351 | 30,000 | 1,755 |
| 1992-12-29 | 351 | 365 | 351 | 364 | 38,000 | 1,820 |
| 1992-12-28 | 360 | 360 | 351 | 351 | 57,000 | 1,755 |
| 1992-12-25 | 369 | 369 | 355 | 355 | 93,000 | 1,775 |
| 1992-12-24 | 370 | 375 | 367 | 367 | 158,000 | 1,835 |
| 1992-12-22 | 367 | 373 | 367 | 370 | 156,000 | 1,850 |
| 1992-12-21 | 366 | 370 | 366 | 370 | 70,000 | 1,850 |
| 1992-12-18 | 370 | 370 | 365 | 369 | 95,000 | 1,845 |
| 1992-12-17 | 360 | 370 | 355 | 370 | 107,000 | 1,850 |
| 1992-12-16 | 370 | 370 | 360 | 360 | 74,000 | 1,800 |
| 1992-12-15 | 361 | 370 | 361 | 370 | 53,000 | 1,850 |
| 1992-12-14 | 368 | 368 | 360 | 361 | 54,000 | 1,805 |
| 1992-12-11 | 370 | 370 | 368 | 368 | 123,000 | 1,840 |
| 1992-12-10 | 365 | 374 | 365 | 374 | 29,000 | 1,870 |
| 1992-12-09 | 361 | 365 | 361 | 361 | 17,000 | 1,805 |
| 1992-12-08 | 350 | 360 | 350 | 360 | 40,000 | 1,800 |
| 1992-12-07 | 356 | 356 | 350 | 351 | 28,000 | 1,755 |
| 1992-12-04 | 364 | 365 | 357 | 357 | 41,000 | 1,785 |
| 1992-12-03 | 365 | 365 | 364 | 364 | 36,000 | 1,820 |
| 1992-12-02 | 364 | 365 | 364 | 365 | 26,000 | 1,825 |
| 1992-12-01 | 364 | 369 | 364 | 368 | 22,000 | 1,840 |
| 1992-11-30 | 375 | 375 | 364 | 364 | 36,000 | 1,820 |
| 1992-11-27 | 370 | 375 | 365 | 375 | 51,000 | 1,875 |
| 1992-11-26 | 375 | 375 | 370 | 370 | 80,000 | 1,850 |
| 1992-11-25 | 364 | 375 | 364 | 375 | 29,000 | 1,875 |
| 1992-11-24 | 364 | 375 | 364 | 364 | 61,000 | 1,820 |
| 1992-11-20 | 365 | 369 | 364 | 364 | 87,000 | 1,820 |
| 1992-11-19 | 379 | 379 | 364 | 369 | 61,000 | 1,845 |
| 1992-11-18 | 364 | 379 | 360 | 379 | 208,000 | 1,895 |
| 1992-11-17 | 360 | 364 | 360 | 364 | 68,000 | 1,820 |
| 1992-11-16 | 360 | 363 | 355 | 363 | 30,000 | 1,815 |
| 1992-11-13 | 360 | 365 | 360 | 364 | 114,000 | 1,820 |
| 1992-11-12 | 356 | 360 | 351 | 360 | 91,000 | 1,800 |
| 1992-11-11 | 360 | 365 | 356 | 356 | 135,000 | 1,780 |
| 1992-11-10 | 353 | 360 | 353 | 360 | 125,000 | 1,800 |
| 1992-11-09 | 350 | 353 | 350 | 350 | 53,000 | 1,750 |
| 1992-11-06 | 355 | 362 | 355 | 360 | 113,000 | 1,800 |
| 1992-11-05 | 355 | 363 | 353 | 360 | 88,000 | 1,800 |
| 1992-11-04 | 356 | 356 | 350 | 353 | 100,000 | 1,765 |
| 1992-11-02 | 351 | 351 | 350 | 351 | 7,000 | 1,755 |
| 1992-10-30 | 355 | 360 | 352 | 352 | 44,000 | 1,760 |
| 1992-10-29 | 370 | 370 | 365 | 368 | 41,000 | 1,840 |
| 1992-10-28 | 374 | 374 | 370 | 370 | 130,000 | 1,850 |
| 1992-10-27 | 367 | 375 | 367 | 375 | 85,000 | 1,875 |
| 1992-10-26 | 367 | 371 | 367 | 370 | 90,000 | 1,850 |
| 1992-10-23 | 366 | 370 | 366 | 370 | 72,000 | 1,850 |
| 1992-10-22 | 366 | 370 | 365 | 366 | 134,000 | 1,830 |
| 1992-10-21 | 370 | 371 | 370 | 371 | 91,000 | 1,855 |
| 1992-10-20 | 363 | 370 | 362 | 370 | 176,000 | 1,850 |
| 1992-10-19 | 365 | 370 | 360 | 370 | 96,000 | 1,850 |
| 1992-10-16 | 370 | 371 | 360 | 365 | 101,000 | 1,825 |
| 1992-10-15 | 365 | 372 | 365 | 370 | 72,000 | 1,850 |
| 1992-10-14 | 366 | 370 | 365 | 365 | 66,000 | 1,825 |
| 1992-10-13 | 360 | 365 | 360 | 365 | 60,000 | 1,825 |
| 1992-10-12 | 360 | 360 | 350 | 350 | 32,000 | 1,750 |
| 1992-10-09 | 354 | 354 | 350 | 350 | 31,000 | 1,750 |
| 1992-10-08 | 368 | 369 | 344 | 344 | 164,000 | 1,720 |
| 1992-10-07 | 365 | 370 | 360 | 370 | 80,000 | 1,850 |
| 1992-10-06 | 350 | 360 | 344 | 360 | 85,000 | 1,800 |
| 1992-10-05 | 341 | 350 | 340 | 350 | 111,000 | 1,750 |
| 1992-10-02 | 340 | 350 | 340 | 350 | 71,000 | 1,750 |
| 1992-10-01 | 350 | 350 | 330 | 350 | 278,000 | 1,750 |
| 1992-09-30 | 358 | 365 | 351 | 351 | 50,000 | 1,755 |
| 1992-09-29 | 368 | 370 | 360 | 360 | 71,000 | 1,800 |
| 1992-09-28 | 365 | 375 | 365 | 370 | 54,000 | 1,850 |
| 1992-09-25 | 381 | 381 | 370 | 370 | 151,000 | 1,850 |
| 1992-09-24 | 370 | 381 | 370 | 381 | 171,000 | 1,905 |
| 1992-09-22 | 350 | 365 | 350 | 360 | 166,000 | 1,800 |
| 1992-09-21 | 350 | 360 | 350 | 350 | 81,000 | 1,750 |
| 1992-09-18 | 353 | 356 | 352 | 355 | 53,000 | 1,775 |
| 1992-09-17 | 358 | 365 | 351 | 355 | 73,000 | 1,775 |
| 1992-09-16 | 367 | 367 | 360 | 362 | 58,000 | 1,810 |
| 1992-09-14 | 367 | 367 | 362 | 367 | 41,000 | 1,835 |
| 1992-09-11 | 362 | 365 | 356 | 356 | 220,000 | 1,780 |
| 1992-09-10 | 369 | 385 | 365 | 372 | 155,000 | 1,860 |
| 1992-09-09 | 360 | 369 | 357 | 369 | 52,000 | 1,845 |
| 1992-09-08 | 360 | 370 | 356 | 363 | 140,000 | 1,815 |
| 1992-09-07 | 370 | 370 | 361 | 361 | 119,000 | 1,805 |
| 1992-09-04 | 374 | 378 | 360 | 377 | 121,000 | 1,885 |
| 1992-09-03 | 356 | 379 | 350 | 379 | 171,000 | 1,895 |
| 1992-09-02 | 370 | 370 | 361 | 361 | 42,000 | 1,805 |
| 1992-09-01 | 365 | 380 | 365 | 370 | 87,000 | 1,850 |
| 1992-08-31 | 375 | 380 | 356 | 360 | 157,000 | 1,800 |
| 1992-08-28 | 365 | 390 | 364 | 390 | 353,000 | 1,950 |
| 1992-08-27 | 326 | 377 | 321 | 370 | 236,000 | 1,850 |
| 1992-08-26 | 322 | 338 | 321 | 321 | 75,000 | 1,605 |
| 1992-08-25 | 330 | 340 | 320 | 328 | 144,000 | 1,640 |
| 1992-08-24 | 334 | 340 | 329 | 340 | 261,000 | 1,700 |
| 1992-08-21 | 315 | 334 | 315 | 329 | 216,000 | 1,645 |
| 1992-08-20 | 296 | 323 | 296 | 315 | 150,000 | 1,575 |
| 1992-08-19 | 299 | 302 | 290 | 296 | 100,000 | 1,480 |
| 1992-08-18 | 305 | 310 | 302 | 302 | 63,000 | 1,510 |
| 1992-08-17 | 298 | 310 | 298 | 310 | 21,000 | 1,550 |
| 1992-08-14 | 295 | 300 | 292 | 297 | 45,000 | 1,485 |
| 1992-08-13 | 293 | 293 | 283 | 285 | 89,000 | 1,425 |
| 1992-08-12 | 310 | 310 | 297 | 297 | 129,000 | 1,485 |
| 1992-08-11 | 320 | 320 | 305 | 310 | 70,000 | 1,550 |
| 1992-08-10 | 323 | 323 | 305 | 320 | 73,000 | 1,600 |
| 1992-08-07 | 344 | 344 | 320 | 320 | 128,000 | 1,600 |
| 1992-08-06 | 351 | 354 | 345 | 345 | 29,000 | 1,725 |
| 1992-08-05 | 350 | 351 | 345 | 345 | 67,000 | 1,725 |
| 1992-08-04 | 351 | 355 | 350 | 351 | 48,000 | 1,755 |
| 1992-08-03 | 357 | 357 | 350 | 356 | 33,000 | 1,780 |
| 1992-07-31 | 352 | 358 | 351 | 358 | 50,000 | 1,790 |
| 1992-07-30 | 352 | 360 | 352 | 356 | 57,000 | 1,780 |
| 1992-07-29 | 371 | 371 | 352 | 352 | 35,000 | 1,760 |
| 1992-07-28 | 355 | 374 | 350 | 371 | 153,000 | 1,855 |
| 1992-07-27 | 360 | 360 | 355 | 355 | 38,000 | 1,775 |
| 1992-07-24 | 360 | 360 | 350 | 360 | 50,000 | 1,800 |
| 1992-07-23 | 360 | 360 | 350 | 360 | 71,000 | 1,800 |
| 1992-07-22 | 365 | 365 | 360 | 360 | 51,000 | 1,800 |
| 1992-07-21 | 350 | 370 | 350 | 365 | 103,000 | 1,825 |
| 1992-07-20 | 355 | 360 | 350 | 350 | 71,000 | 1,750 |
| 1992-07-17 | 375 | 375 | 350 | 350 | 187,000 | 1,750 |
| 1992-07-16 | 385 | 385 | 375 | 375 | 59,000 | 1,875 |
| 1992-07-15 | 385 | 385 | 380 | 380 | 90,000 | 1,900 |
| 1992-07-14 | 381 | 385 | 375 | 385 | 141,000 | 1,925 |
| 1992-07-13 | 375 | 385 | 371 | 385 | 57,000 | 1,925 |
| 1992-07-10 | 372 | 375 | 370 | 370 | 76,000 | 1,850 |
| 1992-07-09 | 370 | 381 | 370 | 372 | 92,000 | 1,860 |
| 1992-07-08 | 370 | 370 | 370 | 370 | 18,000 | 1,850 |
| 1992-07-07 | 370 | 388 | 368 | 388 | 48,000 | 1,940 |
| 1992-07-06 | 380 | 380 | 370 | 370 | 25,000 | 1,850 |
| 1992-07-03 | 378 | 388 | 375 | 386 | 87,000 | 1,930 |
| 1992-07-02 | 365 | 380 | 365 | 370 | 97,000 | 1,850 |
| 1992-07-01 | 365 | 365 | 360 | 365 | 74,000 | 1,825 |
| 1992-06-30 | 360 | 370 | 358 | 370 | 144,000 | 1,850 |
| 1992-06-29 | 370 | 370 | 365 | 365 | 58,000 | 1,825 |
| 1992-06-26 | 382 | 382 | 380 | 380 | 77,000 | 1,900 |
| 1992-06-25 | 380 | 382 | 375 | 382 | 214,000 | 1,910 |
| 1992-06-24 | 381 | 384 | 373 | 380 | 146,000 | 1,900 |
| 1992-06-23 | 365 | 386 | 365 | 386 | 59,000 | 1,930 |
| 1992-06-22 | 370 | 375 | 365 | 365 | 145,000 | 1,825 |
| 1992-06-19 | 380 | 385 | 368 | 376 | 55,000 | 1,880 |
| 1992-06-18 | 380 | 380 | 365 | 370 | 126,000 | 1,850 |
| 1992-06-17 | 386 | 386 | 370 | 370 | 251,000 | 1,850 |
| 1992-06-16 | 377 | 386 | 372 | 386 | 152,000 | 1,930 |
| 1992-06-15 | 376 | 376 | 365 | 372 | 115,000 | 1,860 |
| 1992-06-12 | 378 | 380 | 373 | 376 | 118,000 | 1,880 |
| 1992-06-11 | 378 | 378 | 373 | 373 | 56,000 | 1,865 |
| 1992-06-10 | 378 | 387 | 373 | 373 | 66,000 | 1,865 |
| 1992-06-09 | 388 | 388 | 368 | 373 | 49,000 | 1,865 |
| 1992-06-08 | 362 | 388 | 362 | 388 | 64,000 | 1,940 |
| 1992-06-05 | 379 | 379 | 360 | 377 | 137,000 | 1,885 |
| 1992-06-04 | 385 | 385 | 370 | 380 | 60,000 | 1,900 |
| 1992-06-03 | 372 | 385 | 372 | 385 | 37,000 | 1,925 |
| 1992-06-02 | 372 | 380 | 371 | 373 | 49,000 | 1,865 |
| 1992-06-01 | 392 | 393 | 380 | 380 | 107,000 | 1,900 |
| 1992-05-29 | 375 | 390 | 375 | 389 | 65,000 | 1,945 |
| 1992-05-28 | 376 | 376 | 375 | 376 | 44,000 | 1,880 |
| 1992-05-27 | 382 | 382 | 365 | 375 | 116,000 | 1,875 |
| 1992-05-26 | 395 | 395 | 380 | 380 | 76,000 | 1,900 |
| 1992-05-25 | 395 | 395 | 390 | 395 | 32,000 | 1,975 |
| 1992-05-22 | 399 | 399 | 380 | 395 | 98,000 | 1,975 |
| 1992-05-21 | 401 | 401 | 399 | 400 | 18,000 | 2,000 |
| 1992-05-20 | 404 | 405 | 399 | 401 | 127,000 | 2,005 |
| 1992-05-19 | 400 | 405 | 390 | 402 | 114,000 | 2,010 |
| 1992-05-18 | 390 | 395 | 386 | 395 | 57,000 | 1,975 |
| 1992-05-15 | 382 | 385 | 368 | 373 | 151,000 | 1,865 |
| 1992-05-14 | 404 | 404 | 395 | 395 | 306,000 | 1,975 |
| 1992-05-13 | 385 | 394 | 382 | 394 | 416,000 | 1,970 |
| 1992-05-12 | 382 | 382 | 376 | 380 | 158,000 | 1,900 |
| 1992-05-11 | 369 | 389 | 369 | 376 | 305,000 | 1,880 |
| 1992-05-08 | 367 | 373 | 360 | 360 | 676,000 | 1,800 |
| 1992-05-07 | 365 | 375 | 365 | 373 | 419,000 | 1,865 |
| 1992-05-06 | 362 | 370 | 362 | 367 | 216,000 | 1,835 |
| 1992-05-01 | 365 | 369 | 361 | 365 | 102,000 | 1,825 |
| 1992-04-30 | 379 | 379 | 365 | 369 | 175,000 | 1,845 |
| 1992-04-28 | 385 | 385 | 371 | 380 | 363,000 | 1,900 |
| 1992-04-27 | 385 | 385 | 380 | 385 | 81,000 | 1,925 |
| 1992-04-24 | 390 | 394 | 385 | 385 | 113,000 | 1,925 |
| 1992-04-23 | 395 | 399 | 390 | 399 | 94,000 | 1,995 |
| 1992-04-22 | 400 | 400 | 390 | 395 | 118,000 | 1,975 |
| 1992-04-21 | 394 | 410 | 394 | 400 | 165,000 | 2,000 |
| 1992-04-20 | 400 | 405 | 395 | 395 | 173,000 | 1,975 |
| 1992-04-17 | 399 | 405 | 395 | 400 | 188,000 | 2,000 |
| 1992-04-16 | 390 | 400 | 390 | 400 | 64,000 | 2,000 |
| 1992-04-15 | 391 | 400 | 391 | 400 | 121,000 | 2,000 |
| 1992-04-14 | 400 | 400 | 390 | 390 | 58,000 | 1,950 |
| 1992-04-13 | 410 | 420 | 405 | 405 | 272,000 | 2,025 |
| 1992-04-10 | 377 | 410 | 377 | 410 | 257,000 | 2,050 |
| 1992-04-09 | 365 | 385 | 360 | 372 | 353,000 | 1,860 |
| 1992-04-08 | 355 | 370 | 355 | 370 | 290,000 | 1,850 |
| 1992-04-07 | 361 | 375 | 360 | 360 | 123,000 | 1,800 |
| 1992-04-06 | 351 | 360 | 350 | 360 | 125,000 | 1,800 |
| 1992-04-03 | 351 | 351 | 337 | 350 | 207,000 | 1,750 |
| 1992-04-02 | 351 | 360 | 335 | 350 | 306,000 | 1,750 |
| 1992-04-01 | 370 | 375 | 350 | 351 | 156,000 | 1,755 |
| 1992-03-31 | 394 | 395 | 370 | 370 | 106,000 | 1,850 |
| 1992-03-30 | 375 | 395 | 375 | 395 | 18,000 | 1,975 |
| 1992-03-27 | 376 | 378 | 376 | 376 | 69,000 | 1,880 |
| 1992-03-26 | 390 | 398 | 388 | 388 | 36,000 | 1,940 |
| 1992-03-25 | 375 | 385 | 375 | 385 | 101,000 | 1,925 |
| 1992-03-24 | 386 | 386 | 375 | 375 | 205,000 | 1,875 |
| 1992-03-23 | 385 | 394 | 385 | 386 | 203,000 | 1,930 |
| 1992-03-19 | 355 | 383 | 355 | 382 | 390,000 | 1,910 |
| 1992-03-18 | 370 | 375 | 350 | 350 | 299,000 | 1,750 |
| 1992-03-17 | 370 | 375 | 370 | 375 | 111,000 | 1,875 |
| 1992-03-16 | 396 | 400 | 391 | 400 | 88,000 | 2,000 |
| 1992-03-13 | 395 | 405 | 391 | 391 | 243,000 | 1,955 |
| 1992-03-12 | 400 | 405 | 400 | 405 | 54,000 | 2,025 |
| 1992-03-11 | 406 | 407 | 402 | 402 | 78,000 | 2,010 |
| 1992-03-10 | 410 | 411 | 406 | 409 | 29,000 | 2,045 |
| 1992-03-09 | 410 | 411 | 410 | 410 | 2,029,000 | 2,050 |
| 1992-03-06 | 410 | 411 | 409 | 411 | 68,000 | 2,055 |
| 1992-03-05 | 409 | 412 | 409 | 411 | 25,000 | 2,055 |
| 1992-03-04 | 406 | 427 | 406 | 427 | 89,000 | 2,135 |
| 1992-03-03 | 409 | 410 | 406 | 406 | 70,000 | 2,030 |
| 1992-03-02 | 409 | 409 | 408 | 409 | 113,000 | 2,045 |
| 1992-02-28 | 410 | 410 | 408 | 410 | 153,000 | 2,050 |
| 1992-02-27 | 417 | 419 | 410 | 410 | 139,000 | 2,050 |
| 1992-02-26 | 416 | 428 | 416 | 420 | 96,000 | 2,100 |
| 1992-02-25 | 410 | 418 | 410 | 415 | 42,000 | 2,075 |
| 1992-02-24 | 418 | 423 | 418 | 418 | 72,000 | 2,090 |
| 1992-02-21 | 414 | 418 | 414 | 418 | 67,000 | 2,090 |
| 1992-02-20 | 408 | 415 | 408 | 410 | 83,000 | 2,050 |
| 1992-02-19 | 410 | 415 | 408 | 409 | 67,000 | 2,045 |
| 1992-02-18 | 416 | 417 | 410 | 410 | 68,000 | 2,050 |
| 1992-02-17 | 418 | 418 | 408 | 418 | 80,000 | 2,090 |
| 1992-02-14 | 430 | 434 | 418 | 418 | 116,000 | 2,090 |
| 1992-02-13 | 440 | 440 | 434 | 434 | 85,000 | 2,170 |
| 1992-02-12 | 446 | 449 | 440 | 440 | 110,000 | 2,200 |
| 1992-02-10 | 450 | 455 | 450 | 450 | 48,000 | 2,250 |
| 1992-02-07 | 454 | 454 | 453 | 454 | 87,000 | 2,270 |
| 1992-02-06 | 454 | 454 | 453 | 454 | 134,000 | 2,270 |
| 1992-02-05 | 454 | 454 | 452 | 454 | 130,000 | 2,270 |
| 1992-02-04 | 454 | 460 | 454 | 454 | 78,000 | 2,270 |
| 1992-02-03 | 481 | 485 | 467 | 477 | 92,000 | 2,385 |
| 1992-01-31 | 456 | 485 | 456 | 485 | 176,000 | 2,425 |
| 1992-01-30 | 450 | 460 | 450 | 460 | 76,000 | 2,300 |
| 1992-01-29 | 457 | 460 | 450 | 460 | 76,000 | 2,300 |
| 1992-01-28 | 446 | 453 | 446 | 447 | 68,000 | 2,235 |
| 1992-01-27 | 446 | 450 | 446 | 447 | 19,000 | 2,235 |
| 1992-01-24 | 470 | 470 | 445 | 451 | 31,000 | 2,255 |
| 1992-01-23 | 480 | 494 | 470 | 470 | 126,000 | 2,350 |
| 1992-01-22 | 444 | 475 | 444 | 475 | 92,000 | 2,375 |
| 1992-01-21 | 445 | 455 | 444 | 444 | 78,000 | 2,220 |
| 1992-01-20 | 472 | 472 | 444 | 444 | 74,000 | 2,220 |
| 1992-01-17 | 474 | 474 | 465 | 470 | 41,000 | 2,350 |
| 1992-01-16 | 487 | 487 | 475 | 475 | 35,000 | 2,375 |
| 1992-01-14 | 492 | 492 | 476 | 477 | 52,000 | 2,385 |
| 1992-01-13 | 487 | 497 | 481 | 497 | 103,000 | 2,485 |
| 1992-01-10 | 512 | 512 | 500 | 512 | 153,000 | 2,560 |
| 1992-01-09 | 515 | 515 | 495 | 510 | 113,000 | 2,550 |
| 1992-01-08 | 521 | 525 | 509 | 510 | 66,000 | 2,550 |
| 1992-01-07 | 540 | 540 | 511 | 530 | 218,000 | 2,650 |
| 1992-01-06 | 520 | 540 | 515 | 540 | 248,000 | 2,700 |
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