9533 東邦ガス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	412	413	410	412	66,000	2,060
1994-12-29	410	412	408	411	229,000	2,055
1994-12-28	408	413	408	411	447,000	2,055
1994-12-27	411	413	408	410	234,000	2,050
1994-12-26	404	409	403	409	443,000	2,045
1994-12-22	398	406	398	406	442,000	2,030
1994-12-21	392	400	392	398	89,000	1,990
1994-12-20	388	392	388	392	146,000	1,960
1994-12-19	383	390	383	388	224,000	1,940
1994-12-16	382	384	382	383	119,000	1,915
1994-12-15	383	389	381	382	70,000	1,910
1994-12-14	381	386	381	381	57,000	1,905
1994-12-13	391	391	381	382	76,000	1,910
1994-12-12	390	393	390	390	184,000	1,950
1994-12-09	396	396	391	393	161,000	1,965
1994-12-08	393	393	391	391	138,000	1,955
1994-12-07	394	394	393	393	57,000	1,965
1994-12-06	393	395	393	393	44,000	1,965
1994-12-05	394	400	393	393	78,000	1,965
1994-12-02	393	393	390	392	84,000	1,960
1994-12-01	390	393	388	393	93,000	1,965
1994-11-30	392	393	387	390	320,000	1,950
1994-11-29	387	388	387	387	42,000	1,935
1994-11-28	387	388	387	387	105,000	1,935
1994-11-25	387	389	387	387	91,000	1,935
1994-11-24	389	391	387	389	237,000	1,945
1994-11-22	392	393	392	392	98,000	1,960
1994-11-21	392	395	392	392	137,000	1,960
1994-11-18	392	393	392	392	56,000	1,960
1994-11-17	392	392	392	392	97,000	1,960
1994-11-16	393	393	392	392	84,000	1,960
1994-11-15	393	394	393	393	41,000	1,965
1994-11-14	394	394	392	392	87,000	1,960
1994-11-11	400	400	394	394	206,000	1,970
1994-11-10	403	404	400	400	77,000	2,000
1994-11-09	403	403	403	403	90,000	2,015
1994-11-08	403	404	402	403	139,000	2,015
1994-11-07	404	404	403	403	82,000	2,015
1994-11-04	408	408	403	403	29,000	2,015
1994-11-02	405	408	405	408	107,000	2,040
1994-11-01	408	408	403	408	44,000	2,040
1994-10-31	407	407	402	403	220,000	2,015
1994-10-28	399	399	399	399	146,000	1,995
1994-10-27	399	400	398	399	127,000	1,995
1994-10-26	398	403	397	403	211,000	2,015
1994-10-25	398	399	397	398	133,000	1,990
1994-10-24	398	399	398	398	134,000	1,990
1994-10-21	396	398	395	398	124,000	1,990
1994-10-20	395	398	393	394	419,000	1,970
1994-10-19	388	390	388	390	90,000	1,950
1994-10-18	389	393	387	388	77,000	1,940
1994-10-17	385	385	384	384	61,000	1,920
1994-10-14	387	387	380	380	125,000	1,900
1994-10-13	384	385	382	382	205,000	1,910
1994-10-12	385	386	383	384	245,000	1,920
1994-10-11	386	388	383	383	130,000	1,915
1994-10-07	395	395	388	388	123,000	1,940
1994-10-06	391	397	389	395	178,000	1,975
1994-10-05	390	397	390	391	68,000	1,955
1994-10-04	392	399	390	391	175,000	1,955
1994-10-03	396	398	395	395	457,000	1,975
1994-09-30	397	397	397	397	65,000	1,985
1994-09-29	389	397	389	397	99,000	1,985
1994-09-28	397	398	385	386	413,000	1,930
1994-09-27	416	416	397	397	73,000	1,985
1994-09-26	416	421	416	421	231,000	2,105
1994-09-22	421	421	415	416	660,000	2,080
1994-09-21	416	416	412	416	193,000	2,080
1994-09-20	410	411	408	411	576,000	2,055
1994-09-19	417	423	410	410	916,000	2,050
1994-09-16	413	415	408	415	139,000	2,075
1994-09-14	406	410	406	408	93,000	2,040
1994-09-13	410	410	406	408	747,000	2,040
1994-09-12	398	410	398	410	72,000	2,050
1994-09-09	397	405	397	397	764,000	1,985
1994-09-08	402	402	396	397	141,000	1,985
1994-09-07	403	403	401	401	193,000	2,005
1994-09-06	401	401	401	401	77,000	2,005
1994-09-05	405	405	401	401	200,000	2,005
1994-09-02	403	415	401	415	145,000	2,075
1994-09-01	403	403	402	403	104,000	2,015
1994-08-31	403	403	402	403	96,000	2,015
1994-08-30	401	406	401	401	27,000	2,005
1994-08-29	406	406	403	403	70,000	2,015
1994-08-26	401	406	401	406	160,000	2,030
1994-08-25	408	408	401	401	146,000	2,005
1994-08-24	398	401	394	400	243,000	2,000
1994-08-23	395	405	395	405	161,000	2,025
1994-08-22	395	400	393	395	295,000	1,975
1994-08-19	401	403	393	393	108,000	1,965
1994-08-18	403	403	400	400	146,000	2,000
1994-08-17	399	407	399	400	493,000	2,000
1994-08-16	396	400	396	397	105,000	1,985
1994-08-15	393	400	393	396	65,000	1,980
1994-08-12	400	400	394	394	439,000	1,970
1994-08-11	391	407	391	403	95,000	2,015
1994-08-10	395	395	386	390	189,000	1,950
1994-08-09	390	390	385	385	166,000	1,925
1994-08-08	386	388	385	385	225,000	1,925
1994-08-05	388	388	385	386	119,000	1,930
1994-08-04	398	398	391	393	105,000	1,965
1994-08-03	394	402	393	393	79,000	1,965
1994-08-02	393	400	393	399	134,000	1,995
1994-08-01	406	406	393	393	55,000	1,965
1994-07-29	402	408	399	408	286,000	2,040
1994-07-28	402	402	390	397	28,000	1,985
1994-07-27	384	395	381	393	489,000	1,965
1994-07-26	385	385	383	384	314,000	1,920
1994-07-25	393	393	388	389	372,000	1,945
1994-07-22	401	401	392	393	226,000	1,965
1994-07-21	403	403	398	401	193,000	2,005
1994-07-20	409	413	409	413	152,000	2,065
1994-07-19	407	409	407	409	62,000	2,045
1994-07-18	402	406	401	406	106,000	2,030
1994-07-15	402	404	402	402	197,000	2,010
1994-07-14	402	405	402	405	165,000	2,025
1994-07-13	404	404	402	402	179,000	2,010
1994-07-12	406	407	403	404	146,000	2,020
1994-07-11	410	410	409	410	17,000	2,050
1994-07-08	415	418	410	410	62,000	2,050
1994-07-07	412	416	412	412	45,000	2,060
1994-07-06	408	415	408	410	89,000	2,050
1994-07-05	412	415	407	410	350,000	2,050
1994-07-04	420	420	412	412	215,000	2,060
1994-07-01	424	424	411	411	177,000	2,055
1994-06-30	410	414	410	414	518,000	2,070
1994-06-29	415	415	410	414	35,000	2,070
1994-06-28	417	425	417	420	155,000	2,100
1994-06-27	402	404	401	402	93,000	2,010
1994-06-24	414	415	412	412	199,000	2,060
1994-06-23	415	415	410	414	233,000	2,070
1994-06-22	405	415	399	410	323,000	2,050
1994-06-21	421	421	406	406	267,000	2,030
1994-06-20	428	428	420	420	193,000	2,100
1994-06-17	428	435	426	428	102,000	2,140
1994-06-16	428	433	428	431	42,000	2,155
1994-06-15	425	432	425	428	181,000	2,140
1994-06-14	435	435	425	426	82,000	2,130
1994-06-13	432	439	430	438	287,000	2,190
1994-06-10	426	430	426	427	456,000	2,135
1994-06-09	432	432	425	430	237,000	2,150
1994-06-08	432	439	428	428	467,000	2,140
1994-06-07	432	432	425	432	168,000	2,160
1994-06-06	433	434	426	428	241,000	2,140
1994-06-03	435	435	431	435	111,000	2,175
1994-06-02	436	439	434	435	171,000	2,175
1994-06-01	440	441	428	436	561,000	2,180
1994-05-31	440	445	440	445	86,000	2,225
1994-05-30	446	446	441	445	313,000	2,225
1994-05-27	445	446	436	441	85,000	2,205
1994-05-26	446	449	442	449	237,000	2,245
1994-05-25	446	450	443	450	186,000	2,250
1994-05-24	439	450	439	450	343,000	2,250
1994-05-23	420	443	420	439	225,000	2,195
1994-05-20	428	429	423	425	108,000	2,125
1994-05-19	429	430	424	429	135,000	2,145
1994-05-18	430	432	426	430	68,000	2,150
1994-05-17	431	440	431	435	139,000	2,175
1994-05-16	433	440	433	435	159,000	2,175
1994-05-13	439	444	430	438	171,000	2,190
1994-05-12	436	450	432	449	152,000	2,245
1994-05-11	452	455	441	441	52,000	2,205
1994-05-10	445	455	445	455	213,000	2,275
1994-05-09	444	445	435	445	78,000	2,225
1994-05-06	449	450	445	450	191,000	2,250
1994-05-02	445	446	440	445	267,000	2,225
1994-04-28	435	444	435	443	256,000	2,215
1994-04-27	429	435	425	435	171,000	2,175
1994-04-26	425	429	422	429	138,000	2,145
1994-04-25	425	426	420	420	284,000	2,100
1994-04-22	418	422	418	420	271,000	2,100
1994-04-21	417	420	415	415	64,000	2,075
1994-04-20	420	425	416	417	148,000	2,085
1994-04-19	420	425	420	425	113,000	2,125
1994-04-18	421	425	420	424	83,000	2,120
1994-04-15	422	430	422	429	107,000	2,145
1994-04-14	430	433	423	426	130,000	2,130
1994-04-13	425	435	421	435	137,000	2,175
1994-04-12	431	440	425	425	51,000	2,125
1994-04-11	430	441	429	441	189,000	2,205
1994-04-08	430	440	420	420	56,000	2,100
1994-04-07	426	435	425	435	77,000	2,175
1994-04-06	425	435	425	431	110,000	2,155
1994-04-05	430	445	430	430	82,000	2,150
1994-04-04	435	435	430	435	55,000	2,175
1994-04-01	435	450	432	447	244,000	2,235
1994-03-31	433	433	428	433	159,000	2,165
1994-03-30	430	430	427	428	141,000	2,140
1994-03-29	423	432	423	432	47,000	2,160
1994-03-28	423	433	423	432	89,000	2,160
1994-03-25	431	433	429	430	181,000	2,150
1994-03-24	440	442	438	439	214,000	2,195
1994-03-23	445	445	436	436	443,000	2,180
1994-03-22	441	444	436	444	316,000	2,220
1994-03-18	438	441	438	439	289,000	2,195
1994-03-17	437	440	434	438	154,000	2,190
1994-03-16	438	444	437	442	362,000	2,210
1994-03-15	435	439	435	436	171,000	2,180
1994-03-14	435	438	430	435	225,000	2,175
1994-03-11	425	430	425	430	410,000	2,150
1994-03-10	420	425	410	425	141,000	2,125
1994-03-09	416	420	412	420	68,000	2,100
1994-03-08	416	425	416	421	44,000	2,105
1994-03-07	429	434	415	425	177,000	2,125
1994-03-04	417	435	416	434	158,000	2,170
1994-03-03	420	420	415	417	40,000	2,085
1994-03-02	420	430	420	425	85,000	2,125
1994-03-01	431	433	427	427	97,000	2,135
1994-02-28	425	431	425	431	97,000	2,155
1994-02-25	421	430	421	430	146,000	2,150
1994-02-24	426	431	421	430	318,000	2,150
1994-02-23	412	426	412	426	99,000	2,130
1994-02-22	412	415	410	414	77,000	2,070
1994-02-21	405	412	402	412	62,000	2,060
1994-02-18	410	413	410	410	124,000	2,050
1994-02-17	415	415	411	413	136,000	2,065
1994-02-16	407	415	405	414	579,000	2,070
1994-02-15	405	410	405	407	105,000	2,035
1994-02-14	407	415	407	415	107,000	2,075
1994-02-10	416	427	415	427	88,000	2,135
1994-02-09	421	421	411	411	58,000	2,055
1994-02-08	424	424	423	423	72,000	2,115
1994-02-07	422	428	422	422	115,000	2,110
1994-02-04	406	439	406	422	289,000	2,110
1994-02-03	415	416	406	406	121,000	2,030
1994-02-02	425	426	416	423	399,000	2,115
1994-02-01	429	430	421	421	3,360,000	2,105
1994-01-31	430	430	421	424	160,000	2,120
1994-01-28	412	420	410	410	64,000	2,050
1994-01-27	414	415	411	411	167,000	2,055
1994-01-26	410	415	403	415	261,000	2,075
1994-01-25	408	411	408	410	46,000	2,050
1994-01-24	411	411	406	408	66,000	2,040
1994-01-21	417	430	416	428	119,000	2,140
1994-01-20	424	424	416	418	106,000	2,090
1994-01-19	420	429	416	429	121,000	2,145
1994-01-18	425	430	425	425	147,000	2,125
1994-01-17	440	440	425	426	169,000	2,130
1994-01-14	420	435	414	435	293,000	2,175
1994-01-13	420	425	419	419	237,000	2,095
1994-01-12	425	426	416	425	234,000	2,125
1994-01-11	423	432	423	426	238,000	2,130
1994-01-10	420	430	420	423	193,000	2,115
1994-01-07	420	420	415	420	182,000	2,100
1994-01-06	414	422	414	422	517,000	2,110
1994-01-05	405	415	402	414	100,000	2,070
1994-01-04	400	400	395	397	10,000	1,985

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