9533 東邦ガス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 331 | 335 | 329 | 334 | 90,000 | 1,670 |
| 1995-12-28 | 330 | 330 | 325 | 326 | 267,000 | 1,630 |
| 1995-12-27 | 328 | 330 | 326 | 326 | 314,000 | 1,630 |
| 1995-12-26 | 330 | 330 | 326 | 330 | 583,000 | 1,650 |
| 1995-12-25 | 326 | 330 | 325 | 326 | 325,000 | 1,630 |
| 1995-12-22 | 330 | 335 | 326 | 326 | 246,000 | 1,630 |
| 1995-12-21 | 325 | 327 | 323 | 327 | 356,000 | 1,635 |
| 1995-12-20 | 323 | 329 | 322 | 323 | 413,000 | 1,615 |
| 1995-12-19 | 320 | 323 | 320 | 323 | 127,000 | 1,615 |
| 1995-12-18 | 322 | 326 | 322 | 322 | 97,000 | 1,610 |
| 1995-12-15 | 320 | 325 | 320 | 321 | 145,000 | 1,605 |
| 1995-12-14 | 322 | 324 | 320 | 320 | 226,000 | 1,600 |
| 1995-12-13 | 324 | 324 | 321 | 321 | 114,000 | 1,605 |
| 1995-12-12 | 325 | 325 | 323 | 325 | 433,000 | 1,625 |
| 1995-12-11 | 329 | 329 | 323 | 325 | 196,000 | 1,625 |
| 1995-12-08 | 324 | 330 | 324 | 325 | 502,000 | 1,625 |
| 1995-12-07 | 332 | 333 | 325 | 333 | 250,000 | 1,665 |
| 1995-12-06 | 321 | 326 | 321 | 322 | 200,000 | 1,610 |
| 1995-12-05 | 321 | 325 | 321 | 321 | 117,000 | 1,605 |
| 1995-12-04 | 329 | 330 | 321 | 321 | 82,000 | 1,605 |
| 1995-12-01 | 320 | 325 | 320 | 324 | 116,000 | 1,620 |
| 1995-11-30 | 325 | 329 | 320 | 320 | 147,000 | 1,600 |
| 1995-11-29 | 328 | 328 | 325 | 325 | 41,000 | 1,625 |
| 1995-11-28 | 326 | 328 | 326 | 328 | 97,000 | 1,640 |
| 1995-11-27 | 327 | 332 | 326 | 328 | 364,000 | 1,640 |
| 1995-11-24 | 329 | 329 | 327 | 327 | 156,000 | 1,635 |
| 1995-11-22 | 330 | 330 | 327 | 327 | 94,000 | 1,635 |
| 1995-11-21 | 329 | 331 | 328 | 329 | 129,000 | 1,645 |
| 1995-11-20 | 331 | 331 | 328 | 329 | 621,000 | 1,645 |
| 1995-11-17 | 332 | 333 | 325 | 329 | 231,000 | 1,645 |
| 1995-11-16 | 330 | 332 | 325 | 332 | 112,000 | 1,660 |
| 1995-11-15 | 324 | 327 | 324 | 325 | 151,000 | 1,625 |
| 1995-11-14 | 332 | 332 | 324 | 324 | 51,000 | 1,620 |
| 1995-11-13 | 328 | 331 | 326 | 331 | 140,000 | 1,655 |
| 1995-11-10 | 324 | 325 | 321 | 325 | 122,000 | 1,625 |
| 1995-11-09 | 327 | 329 | 327 | 328 | 93,000 | 1,640 |
| 1995-11-08 | 332 | 332 | 327 | 327 | 70,000 | 1,635 |
| 1995-11-07 | 324 | 330 | 324 | 330 | 68,000 | 1,650 |
| 1995-11-06 | 326 | 332 | 315 | 315 | 117,000 | 1,575 |
| 1995-11-02 | 330 | 331 | 325 | 331 | 109,000 | 1,655 |
| 1995-11-01 | 325 | 329 | 325 | 325 | 118,000 | 1,625 |
| 1995-10-31 | 330 | 330 | 325 | 329 | 96,000 | 1,645 |
| 1995-10-30 | 321 | 325 | 320 | 325 | 184,000 | 1,625 |
| 1995-10-27 | 329 | 329 | 322 | 322 | 80,000 | 1,610 |
| 1995-10-26 | 333 | 333 | 324 | 325 | 208,000 | 1,625 |
| 1995-10-25 | 332 | 334 | 331 | 333 | 703,000 | 1,665 |
| 1995-10-24 | 328 | 332 | 328 | 331 | 134,000 | 1,655 |
| 1995-10-23 | 325 | 329 | 323 | 328 | 128,000 | 1,640 |
| 1995-10-20 | 329 | 331 | 326 | 326 | 198,000 | 1,630 |
| 1995-10-19 | 328 | 329 | 325 | 329 | 70,000 | 1,645 |
| 1995-10-18 | 328 | 330 | 326 | 328 | 233,000 | 1,640 |
| 1995-10-17 | 320 | 327 | 319 | 327 | 154,000 | 1,635 |
| 1995-10-16 | 323 | 323 | 316 | 320 | 40,000 | 1,600 |
| 1995-10-13 | 313 | 322 | 313 | 322 | 222,000 | 1,610 |
| 1995-10-12 | 315 | 318 | 313 | 313 | 223,000 | 1,565 |
| 1995-10-11 | 316 | 321 | 314 | 315 | 130,000 | 1,575 |
| 1995-10-09 | 333 | 333 | 321 | 321 | 34,000 | 1,605 |
| 1995-10-06 | 327 | 335 | 327 | 330 | 328,000 | 1,650 |
| 1995-10-05 | 325 | 328 | 325 | 326 | 90,000 | 1,630 |
| 1995-10-04 | 336 | 337 | 324 | 325 | 119,000 | 1,625 |
| 1995-10-03 | 323 | 335 | 321 | 335 | 192,000 | 1,675 |
| 1995-10-02 | 320 | 328 | 320 | 320 | 65,000 | 1,600 |
| 1995-09-29 | 318 | 323 | 318 | 319 | 78,000 | 1,595 |
| 1995-09-28 | 314 | 320 | 314 | 317 | 92,000 | 1,585 |
| 1995-09-27 | 315 | 315 | 312 | 313 | 310,000 | 1,565 |
| 1995-09-26 | 311 | 313 | 311 | 313 | 40,000 | 1,565 |
| 1995-09-25 | 324 | 324 | 316 | 316 | 57,000 | 1,580 |
| 1995-09-22 | 325 | 327 | 322 | 324 | 167,000 | 1,620 |
| 1995-09-21 | 328 | 328 | 323 | 325 | 105,000 | 1,625 |
| 1995-09-20 | 333 | 333 | 325 | 325 | 132,000 | 1,625 |
| 1995-09-19 | 317 | 327 | 317 | 320 | 91,000 | 1,600 |
| 1995-09-18 | 333 | 334 | 315 | 315 | 87,000 | 1,575 |
| 1995-09-14 | 335 | 336 | 330 | 331 | 415,000 | 1,655 |
| 1995-09-13 | 330 | 335 | 330 | 335 | 252,000 | 1,675 |
| 1995-09-12 | 324 | 331 | 324 | 330 | 336,000 | 1,650 |
| 1995-09-11 | 322 | 326 | 321 | 326 | 56,000 | 1,630 |
| 1995-09-08 | 318 | 324 | 318 | 321 | 333,000 | 1,605 |
| 1995-09-07 | 320 | 323 | 315 | 323 | 204,000 | 1,615 |
| 1995-09-06 | 318 | 319 | 313 | 317 | 116,000 | 1,585 |
| 1995-09-05 | 316 | 317 | 312 | 313 | 110,000 | 1,565 |
| 1995-09-04 | 320 | 320 | 317 | 317 | 36,000 | 1,585 |
| 1995-09-01 | 323 | 323 | 316 | 316 | 144,000 | 1,580 |
| 1995-08-31 | 318 | 325 | 318 | 323 | 73,000 | 1,615 |
| 1995-08-30 | 329 | 329 | 320 | 320 | 37,000 | 1,600 |
| 1995-08-29 | 328 | 329 | 323 | 329 | 56,000 | 1,645 |
| 1995-08-28 | 320 | 329 | 317 | 329 | 30,000 | 1,645 |
| 1995-08-25 | 329 | 329 | 325 | 325 | 52,000 | 1,625 |
| 1995-08-24 | 322 | 329 | 316 | 329 | 242,000 | 1,645 |
| 1995-08-23 | 323 | 330 | 321 | 321 | 32,000 | 1,605 |
| 1995-08-22 | 321 | 333 | 316 | 322 | 138,000 | 1,610 |
| 1995-08-21 | 319 | 324 | 316 | 320 | 122,000 | 1,600 |
| 1995-08-18 | 325 | 325 | 318 | 318 | 93,000 | 1,590 |
| 1995-08-17 | 323 | 326 | 317 | 320 | 179,000 | 1,600 |
| 1995-08-16 | 318 | 335 | 318 | 320 | 355,000 | 1,600 |
| 1995-08-15 | 317 | 319 | 315 | 318 | 75,000 | 1,590 |
| 1995-08-14 | 314 | 320 | 314 | 318 | 125,000 | 1,590 |
| 1995-08-11 | 303 | 314 | 303 | 314 | 118,000 | 1,570 |
| 1995-08-10 | 313 | 314 | 306 | 307 | 82,000 | 1,535 |
| 1995-08-09 | 314 | 314 | 310 | 313 | 66,000 | 1,565 |
| 1995-08-08 | 315 | 315 | 309 | 315 | 77,000 | 1,575 |
| 1995-08-07 | 316 | 316 | 310 | 310 | 99,000 | 1,550 |
| 1995-08-04 | 310 | 314 | 310 | 310 | 39,000 | 1,550 |
| 1995-08-03 | 322 | 322 | 310 | 310 | 124,000 | 1,550 |
| 1995-08-02 | 323 | 323 | 310 | 317 | 272,000 | 1,585 |
| 1995-08-01 | 320 | 320 | 311 | 311 | 115,000 | 1,555 |
| 1995-07-31 | 320 | 320 | 319 | 320 | 51,000 | 1,600 |
| 1995-07-28 | 319 | 319 | 316 | 319 | 40,000 | 1,595 |
| 1995-07-27 | 320 | 320 | 316 | 319 | 70,000 | 1,595 |
| 1995-07-26 | 325 | 325 | 316 | 317 | 117,000 | 1,585 |
| 1995-07-25 | 333 | 333 | 321 | 322 | 91,000 | 1,610 |
| 1995-07-24 | 320 | 333 | 320 | 333 | 104,000 | 1,665 |
| 1995-07-21 | 315 | 321 | 315 | 320 | 51,000 | 1,600 |
| 1995-07-20 | 315 | 318 | 313 | 315 | 63,000 | 1,575 |
| 1995-07-19 | 316 | 321 | 315 | 315 | 107,000 | 1,575 |
| 1995-07-18 | 316 | 322 | 316 | 321 | 106,000 | 1,605 |
| 1995-07-17 | 315 | 319 | 312 | 319 | 302,000 | 1,595 |
| 1995-07-14 | 316 | 316 | 311 | 315 | 68,000 | 1,575 |
| 1995-07-13 | 313 | 322 | 313 | 317 | 175,000 | 1,585 |
| 1995-07-12 | 327 | 327 | 308 | 308 | 179,000 | 1,540 |
| 1995-07-11 | 320 | 327 | 319 | 327 | 80,000 | 1,635 |
| 1995-07-10 | 329 | 333 | 319 | 325 | 202,000 | 1,625 |
| 1995-07-07 | 319 | 329 | 315 | 323 | 484,000 | 1,615 |
| 1995-07-06 | 304 | 319 | 304 | 319 | 65,000 | 1,595 |
| 1995-07-05 | 303 | 310 | 303 | 303 | 70,000 | 1,515 |
| 1995-07-04 | 309 | 309 | 306 | 306 | 15,000 | 1,530 |
| 1995-07-03 | 301 | 310 | 300 | 300 | 68,000 | 1,500 |
| 1995-06-30 | 301 | 302 | 301 | 302 | 20,000 | 1,510 |
| 1995-06-29 | 302 | 313 | 301 | 301 | 66,000 | 1,505 |
| 1995-06-28 | 301 | 305 | 301 | 301 | 80,000 | 1,505 |
| 1995-06-27 | 319 | 319 | 300 | 301 | 49,000 | 1,505 |
| 1995-06-26 | 319 | 319 | 313 | 319 | 123,000 | 1,595 |
| 1995-06-23 | 313 | 319 | 313 | 319 | 167,000 | 1,595 |
| 1995-06-22 | 308 | 313 | 308 | 313 | 50,000 | 1,565 |
| 1995-06-21 | 304 | 313 | 304 | 313 | 51,000 | 1,565 |
| 1995-06-20 | 300 | 308 | 300 | 303 | 164,000 | 1,515 |
| 1995-06-19 | 303 | 315 | 301 | 303 | 182,000 | 1,515 |
| 1995-06-16 | 319 | 319 | 315 | 318 | 111,000 | 1,590 |
| 1995-06-15 | 318 | 318 | 311 | 318 | 182,000 | 1,590 |
| 1995-06-14 | 314 | 318 | 314 | 318 | 59,000 | 1,590 |
| 1995-06-13 | 305 | 315 | 305 | 314 | 125,000 | 1,570 |
| 1995-06-12 | 310 | 315 | 300 | 305 | 65,000 | 1,525 |
| 1995-06-09 | 315 | 319 | 308 | 315 | 128,000 | 1,575 |
| 1995-06-08 | 321 | 321 | 318 | 320 | 75,000 | 1,600 |
| 1995-06-07 | 322 | 325 | 322 | 322 | 24,000 | 1,610 |
| 1995-06-06 | 321 | 322 | 321 | 322 | 19,000 | 1,610 |
| 1995-06-05 | 321 | 327 | 321 | 321 | 16,000 | 1,605 |
| 1995-06-02 | 331 | 341 | 326 | 326 | 53,000 | 1,630 |
| 1995-06-01 | 326 | 326 | 323 | 326 | 55,000 | 1,630 |
| 1995-05-31 | 320 | 325 | 320 | 321 | 50,000 | 1,605 |
| 1995-05-30 | 315 | 320 | 315 | 320 | 21,000 | 1,600 |
| 1995-05-29 | 308 | 311 | 308 | 311 | 42,000 | 1,555 |
| 1995-05-26 | 318 | 318 | 316 | 318 | 59,000 | 1,590 |
| 1995-05-25 | 318 | 320 | 315 | 316 | 104,000 | 1,580 |
| 1995-05-24 | 330 | 331 | 320 | 320 | 79,000 | 1,600 |
| 1995-05-23 | 329 | 331 | 329 | 331 | 216,000 | 1,655 |
| 1995-05-22 | 330 | 334 | 329 | 329 | 51,000 | 1,645 |
| 1995-05-19 | 331 | 340 | 330 | 340 | 68,000 | 1,700 |
| 1995-05-18 | 339 | 340 | 335 | 335 | 35,000 | 1,675 |
| 1995-05-17 | 332 | 340 | 332 | 339 | 62,000 | 1,695 |
| 1995-05-16 | 335 | 338 | 335 | 337 | 49,000 | 1,685 |
| 1995-05-15 | 335 | 338 | 335 | 335 | 16,000 | 1,675 |
| 1995-05-12 | 335 | 345 | 335 | 340 | 297,000 | 1,700 |
| 1995-05-11 | 335 | 340 | 333 | 335 | 103,000 | 1,675 |
| 1995-05-10 | 335 | 345 | 335 | 340 | 32,000 | 1,700 |
| 1995-05-09 | 349 | 350 | 334 | 334 | 120,000 | 1,670 |
| 1995-05-08 | 348 | 351 | 348 | 348 | 128,000 | 1,740 |
| 1995-05-02 | 353 | 353 | 350 | 353 | 194,000 | 1,765 |
| 1995-05-01 | 355 | 357 | 350 | 353 | 274,000 | 1,765 |
| 1995-04-28 | 359 | 362 | 355 | 355 | 175,000 | 1,775 |
| 1995-04-27 | 365 | 365 | 365 | 365 | 32,000 | 1,825 |
| 1995-04-26 | 360 | 365 | 355 | 365 | 27,000 | 1,825 |
| 1995-04-25 | 368 | 373 | 365 | 365 | 253,000 | 1,825 |
| 1995-04-24 | 365 | 369 | 365 | 369 | 91,000 | 1,845 |
| 1995-04-21 | 360 | 365 | 355 | 365 | 156,000 | 1,825 |
| 1995-04-20 | 350 | 355 | 350 | 355 | 110,000 | 1,775 |
| 1995-04-19 | 349 | 350 | 347 | 349 | 56,000 | 1,745 |
| 1995-04-18 | 348 | 348 | 344 | 344 | 45,000 | 1,720 |
| 1995-04-17 | 339 | 344 | 339 | 344 | 228,000 | 1,720 |
| 1995-04-14 | 336 | 340 | 331 | 339 | 325,000 | 1,695 |
| 1995-04-13 | 331 | 332 | 330 | 331 | 56,000 | 1,655 |
| 1995-04-12 | 333 | 333 | 331 | 331 | 88,000 | 1,655 |
| 1995-04-11 | 333 | 335 | 331 | 334 | 36,000 | 1,670 |
| 1995-04-10 | 333 | 350 | 328 | 350 | 27,000 | 1,750 |
| 1995-04-07 | 335 | 345 | 335 | 338 | 24,000 | 1,690 |
| 1995-04-06 | 334 | 340 | 331 | 340 | 18,000 | 1,700 |
| 1995-04-05 | 355 | 355 | 325 | 331 | 44,000 | 1,655 |
| 1995-04-04 | 330 | 351 | 320 | 350 | 115,000 | 1,750 |
| 1995-04-03 | 335 | 335 | 310 | 315 | 115,000 | 1,575 |
| 1995-03-31 | 357 | 359 | 335 | 335 | 54,000 | 1,675 |
| 1995-03-30 | 349 | 350 | 345 | 345 | 28,000 | 1,725 |
| 1995-03-29 | 355 | 355 | 346 | 346 | 16,000 | 1,730 |
| 1995-03-28 | 355 | 363 | 345 | 345 | 46,000 | 1,725 |
| 1995-03-27 | 347 | 358 | 347 | 354 | 29,000 | 1,770 |
| 1995-03-24 | 345 | 348 | 339 | 348 | 75,000 | 1,740 |
| 1995-03-23 | 358 | 360 | 345 | 345 | 72,000 | 1,725 |
| 1995-03-22 | 362 | 363 | 360 | 363 | 108,000 | 1,815 |
| 1995-03-20 | 356 | 366 | 356 | 362 | 641,000 | 1,810 |
| 1995-03-17 | 366 | 366 | 356 | 356 | 119,000 | 1,780 |
| 1995-03-16 | 365 | 366 | 365 | 365 | 130,000 | 1,825 |
| 1995-03-15 | 349 | 365 | 349 | 365 | 127,000 | 1,825 |
| 1995-03-14 | 347 | 352 | 347 | 352 | 25,000 | 1,760 |
| 1995-03-13 | 347 | 347 | 341 | 343 | 67,000 | 1,715 |
| 1995-03-10 | 345 | 349 | 345 | 346 | 267,000 | 1,730 |
| 1995-03-09 | 348 | 348 | 345 | 345 | 39,000 | 1,725 |
| 1995-03-08 | 343 | 343 | 340 | 343 | 34,000 | 1,715 |
| 1995-03-07 | 349 | 349 | 341 | 349 | 41,000 | 1,745 |
| 1995-03-06 | 341 | 350 | 341 | 349 | 23,000 | 1,745 |
| 1995-03-03 | 345 | 351 | 345 | 345 | 35,000 | 1,725 |
| 1995-03-02 | 349 | 350 | 349 | 350 | 43,000 | 1,750 |
| 1995-03-01 | 344 | 346 | 344 | 344 | 4,244,000 | 1,720 |
| 1995-02-28 | 335 | 345 | 335 | 343 | 77,000 | 1,715 |
| 1995-02-27 | 331 | 335 | 331 | 335 | 82,000 | 1,675 |
| 1995-02-24 | 361 | 361 | 355 | 356 | 43,000 | 1,780 |
| 1995-02-23 | 360 | 360 | 354 | 356 | 75,000 | 1,780 |
| 1995-02-22 | 359 | 365 | 359 | 361 | 76,000 | 1,805 |
| 1995-02-21 | 355 | 362 | 354 | 355 | 177,000 | 1,775 |
| 1995-02-20 | 356 | 359 | 353 | 354 | 6,084,000 | 1,770 |
| 1995-02-17 | 351 | 372 | 351 | 358 | 107,000 | 1,790 |
| 1995-02-16 | 355 | 355 | 351 | 352 | 47,000 | 1,760 |
| 1995-02-15 | 361 | 365 | 360 | 360 | 67,000 | 1,800 |
| 1995-02-14 | 373 | 373 | 360 | 360 | 74,000 | 1,800 |
| 1995-02-13 | 368 | 373 | 368 | 370 | 81,000 | 1,850 |
| 1995-02-10 | 368 | 373 | 368 | 368 | 62,000 | 1,840 |
| 1995-02-09 | 366 | 370 | 366 | 370 | 29,000 | 1,850 |
| 1995-02-08 | 373 | 373 | 368 | 368 | 193,000 | 1,840 |
| 1995-02-07 | 372 | 375 | 372 | 375 | 28,000 | 1,875 |
| 1995-02-06 | 374 | 379 | 374 | 376 | 28,000 | 1,880 |
| 1995-02-03 | 375 | 376 | 374 | 374 | 71,000 | 1,870 |
| 1995-02-02 | 377 | 380 | 377 | 379 | 67,000 | 1,895 |
| 1995-02-01 | 368 | 379 | 368 | 377 | 114,000 | 1,885 |
| 1995-01-31 | 370 | 372 | 368 | 370 | 138,000 | 1,850 |
| 1995-01-30 | 375 | 380 | 370 | 370 | 89,000 | 1,850 |
| 1995-01-27 | 380 | 380 | 375 | 376 | 28,000 | 1,880 |
| 1995-01-26 | 380 | 380 | 375 | 375 | 139,000 | 1,875 |
| 1995-01-25 | 382 | 385 | 380 | 380 | 59,000 | 1,900 |
| 1995-01-24 | 378 | 381 | 378 | 380 | 132,000 | 1,900 |
| 1995-01-23 | 389 | 391 | 387 | 387 | 305,000 | 1,935 |
| 1995-01-20 | 392 | 393 | 385 | 388 | 613,000 | 1,940 |
| 1995-01-19 | 391 | 391 | 385 | 385 | 262,000 | 1,925 |
| 1995-01-18 | 399 | 399 | 390 | 391 | 97,000 | 1,955 |
| 1995-01-17 | 404 | 404 | 398 | 399 | 27,000 | 1,995 |
| 1995-01-13 | 405 | 405 | 390 | 390 | 160,000 | 1,950 |
| 1995-01-12 | 411 | 411 | 405 | 405 | 255,000 | 2,025 |
| 1995-01-11 | 412 | 412 | 410 | 410 | 140,000 | 2,050 |
| 1995-01-10 | 410 | 413 | 409 | 411 | 142,000 | 2,055 |
| 1995-01-09 | 407 | 415 | 407 | 410 | 113,000 | 2,050 |
| 1995-01-06 | 407 | 407 | 407 | 407 | 76,000 | 2,035 |
| 1995-01-05 | 413 | 413 | 407 | 407 | 29,000 | 2,035 |
| 1995-01-04 | 409 | 409 | 407 | 407 | 32,000 | 2,035 |
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
