9533 東邦ガス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 306 | 310 | 301 | 305 | 44,000 | 1,525 |
| 1996-12-27 | 312 | 312 | 303 | 303 | 307,000 | 1,515 |
| 1996-12-26 | 309 | 310 | 302 | 309 | 522,000 | 1,545 |
| 1996-12-25 | 301 | 315 | 301 | 315 | 88,000 | 1,575 |
| 1996-12-24 | 306 | 310 | 305 | 305 | 192,000 | 1,525 |
| 1996-12-20 | 312 | 312 | 308 | 309 | 251,000 | 1,545 |
| 1996-12-19 | 310 | 314 | 307 | 307 | 175,000 | 1,535 |
| 1996-12-18 | 312 | 314 | 310 | 310 | 202,000 | 1,550 |
| 1996-12-17 | 316 | 316 | 311 | 312 | 181,000 | 1,560 |
| 1996-12-16 | 321 | 323 | 316 | 316 | 142,000 | 1,580 |
| 1996-12-13 | 327 | 327 | 315 | 325 | 897,000 | 1,625 |
| 1996-12-12 | 324 | 328 | 324 | 327 | 192,000 | 1,635 |
| 1996-12-11 | 326 | 329 | 325 | 329 | 349,000 | 1,645 |
| 1996-12-10 | 330 | 330 | 323 | 323 | 510,000 | 1,615 |
| 1996-12-09 | 326 | 328 | 326 | 328 | 98,000 | 1,640 |
| 1996-12-06 | 330 | 332 | 325 | 325 | 228,000 | 1,625 |
| 1996-12-05 | 329 | 330 | 327 | 329 | 134,000 | 1,645 |
| 1996-12-04 | 326 | 328 | 325 | 326 | 230,000 | 1,630 |
| 1996-12-03 | 333 | 333 | 326 | 326 | 478,000 | 1,630 |
| 1996-12-02 | 338 | 338 | 333 | 333 | 319,000 | 1,665 |
| 1996-11-29 | 335 | 338 | 334 | 338 | 274,000 | 1,690 |
| 1996-11-28 | 335 | 335 | 333 | 334 | 174,000 | 1,670 |
| 1996-11-27 | 338 | 338 | 335 | 335 | 110,000 | 1,675 |
| 1996-11-26 | 336 | 336 | 333 | 335 | 421,000 | 1,675 |
| 1996-11-25 | 340 | 343 | 336 | 336 | 141,000 | 1,680 |
| 1996-11-22 | 339 | 341 | 337 | 339 | 150,000 | 1,695 |
| 1996-11-21 | 336 | 338 | 335 | 336 | 148,000 | 1,680 |
| 1996-11-20 | 340 | 342 | 334 | 336 | 82,000 | 1,680 |
| 1996-11-19 | 335 | 335 | 334 | 334 | 103,000 | 1,670 |
| 1996-11-18 | 337 | 337 | 335 | 335 | 24,000 | 1,675 |
| 1996-11-15 | 336 | 340 | 335 | 336 | 300,000 | 1,680 |
| 1996-11-14 | 336 | 336 | 334 | 334 | 58,000 | 1,670 |
| 1996-11-13 | 340 | 340 | 335 | 335 | 1,071,000 | 1,675 |
| 1996-11-12 | 337 | 340 | 336 | 336 | 154,000 | 1,680 |
| 1996-11-11 | 335 | 345 | 335 | 340 | 568,000 | 1,700 |
| 1996-11-08 | 338 | 340 | 335 | 338 | 87,000 | 1,690 |
| 1996-11-07 | 345 | 345 | 338 | 338 | 95,000 | 1,690 |
| 1996-11-06 | 334 | 340 | 334 | 340 | 97,000 | 1,700 |
| 1996-11-05 | 330 | 332 | 325 | 329 | 273,000 | 1,645 |
| 1996-11-01 | 332 | 335 | 327 | 327 | 710,000 | 1,635 |
| 1996-10-31 | 336 | 337 | 329 | 329 | 184,000 | 1,645 |
| 1996-10-30 | 343 | 343 | 337 | 337 | 162,000 | 1,685 |
| 1996-10-29 | 347 | 347 | 339 | 340 | 69,000 | 1,700 |
| 1996-10-28 | 340 | 342 | 338 | 342 | 143,000 | 1,710 |
| 1996-10-25 | 335 | 340 | 334 | 340 | 139,000 | 1,700 |
| 1996-10-24 | 342 | 343 | 338 | 339 | 98,000 | 1,695 |
| 1996-10-23 | 340 | 340 | 336 | 340 | 96,000 | 1,700 |
| 1996-10-22 | 345 | 345 | 342 | 342 | 169,000 | 1,710 |
| 1996-10-21 | 354 | 354 | 345 | 345 | 122,000 | 1,725 |
| 1996-10-18 | 344 | 348 | 344 | 345 | 81,000 | 1,725 |
| 1996-10-17 | 340 | 341 | 339 | 339 | 107,000 | 1,695 |
| 1996-10-16 | 340 | 344 | 338 | 338 | 480,000 | 1,690 |
| 1996-10-15 | 350 | 350 | 342 | 345 | 207,000 | 1,725 |
| 1996-10-14 | 344 | 346 | 341 | 341 | 134,000 | 1,705 |
| 1996-10-11 | 344 | 347 | 343 | 343 | 40,000 | 1,715 |
| 1996-10-09 | 346 | 346 | 343 | 343 | 130,000 | 1,715 |
| 1996-10-08 | 353 | 353 | 350 | 350 | 268,000 | 1,750 |
| 1996-10-07 | 358 | 358 | 352 | 352 | 154,000 | 1,760 |
| 1996-10-04 | 360 | 361 | 358 | 360 | 74,000 | 1,800 |
| 1996-10-03 | 361 | 362 | 360 | 361 | 112,000 | 1,805 |
| 1996-10-02 | 357 | 361 | 355 | 361 | 76,000 | 1,805 |
| 1996-10-01 | 360 | 362 | 357 | 357 | 67,000 | 1,785 |
| 1996-09-30 | 365 | 365 | 361 | 363 | 110,000 | 1,815 |
| 1996-09-27 | 354 | 362 | 354 | 360 | 93,000 | 1,800 |
| 1996-09-26 | 363 | 364 | 351 | 351 | 194,000 | 1,755 |
| 1996-09-25 | 353 | 360 | 353 | 355 | 39,000 | 1,775 |
| 1996-09-24 | 362 | 362 | 352 | 352 | 236,000 | 1,760 |
| 1996-09-20 | 359 | 359 | 355 | 359 | 62,000 | 1,795 |
| 1996-09-19 | 360 | 360 | 354 | 359 | 95,000 | 1,795 |
| 1996-09-18 | 366 | 366 | 360 | 360 | 399,000 | 1,800 |
| 1996-09-17 | 358 | 358 | 355 | 358 | 186,000 | 1,790 |
| 1996-09-13 | 347 | 350 | 339 | 344 | 601,000 | 1,720 |
| 1996-09-12 | 341 | 341 | 337 | 337 | 213,000 | 1,685 |
| 1996-09-11 | 349 | 350 | 344 | 347 | 108,000 | 1,735 |
| 1996-09-10 | 343 | 353 | 340 | 351 | 295,000 | 1,755 |
| 1996-09-09 | 343 | 343 | 338 | 338 | 44,000 | 1,690 |
| 1996-09-06 | 343 | 348 | 340 | 340 | 285,000 | 1,700 |
| 1996-09-05 | 341 | 352 | 341 | 350 | 304,000 | 1,750 |
| 1996-09-04 | 337 | 340 | 336 | 336 | 115,000 | 1,680 |
| 1996-09-03 | 333 | 340 | 333 | 337 | 95,000 | 1,685 |
| 1996-09-02 | 350 | 350 | 335 | 335 | 197,000 | 1,675 |
| 1996-08-30 | 337 | 338 | 330 | 330 | 403,000 | 1,650 |
| 1996-08-29 | 342 | 345 | 339 | 339 | 70,000 | 1,695 |
| 1996-08-28 | 342 | 344 | 340 | 342 | 114,000 | 1,710 |
| 1996-08-27 | 339 | 348 | 339 | 345 | 27,000 | 1,725 |
| 1996-08-26 | 344 | 350 | 340 | 340 | 159,000 | 1,700 |
| 1996-08-23 | 351 | 351 | 344 | 345 | 221,000 | 1,725 |
| 1996-08-22 | 352 | 354 | 351 | 351 | 145,000 | 1,755 |
| 1996-08-21 | 352 | 354 | 352 | 353 | 284,000 | 1,765 |
| 1996-08-20 | 351 | 354 | 350 | 354 | 132,000 | 1,770 |
| 1996-08-19 | 349 | 355 | 349 | 351 | 154,000 | 1,755 |
| 1996-08-16 | 345 | 349 | 343 | 344 | 362,000 | 1,720 |
| 1996-08-15 | 343 | 348 | 343 | 344 | 177,000 | 1,720 |
| 1996-08-14 | 342 | 348 | 342 | 343 | 867,000 | 1,715 |
| 1996-08-13 | 348 | 348 | 342 | 345 | 283,000 | 1,725 |
| 1996-08-12 | 345 | 346 | 342 | 342 | 206,000 | 1,710 |
| 1996-08-09 | 342 | 345 | 340 | 345 | 139,000 | 1,725 |
| 1996-08-08 | 339 | 341 | 335 | 340 | 96,000 | 1,700 |
| 1996-08-07 | 341 | 341 | 335 | 335 | 173,000 | 1,675 |
| 1996-08-06 | 341 | 343 | 341 | 341 | 40,000 | 1,705 |
| 1996-08-05 | 346 | 346 | 342 | 344 | 51,000 | 1,720 |
| 1996-08-02 | 349 | 349 | 341 | 341 | 117,000 | 1,705 |
| 1996-08-01 | 343 | 349 | 342 | 349 | 63,000 | 1,745 |
| 1996-07-31 | 348 | 348 | 340 | 340 | 46,000 | 1,700 |
| 1996-07-30 | 346 | 349 | 341 | 343 | 133,000 | 1,715 |
| 1996-07-29 | 346 | 346 | 345 | 345 | 93,000 | 1,725 |
| 1996-07-26 | 344 | 347 | 339 | 347 | 84,000 | 1,735 |
| 1996-07-25 | 342 | 343 | 339 | 339 | 104,000 | 1,695 |
| 1996-07-24 | 345 | 345 | 342 | 342 | 103,000 | 1,710 |
| 1996-07-23 | 350 | 350 | 345 | 350 | 429,000 | 1,750 |
| 1996-07-22 | 349 | 350 | 347 | 347 | 664,000 | 1,735 |
| 1996-07-19 | 347 | 347 | 344 | 347 | 288,000 | 1,735 |
| 1996-07-18 | 346 | 346 | 342 | 344 | 176,000 | 1,720 |
| 1996-07-17 | 342 | 342 | 341 | 341 | 254,000 | 1,705 |
| 1996-07-16 | 345 | 346 | 341 | 342 | 338,000 | 1,710 |
| 1996-07-15 | 345 | 350 | 339 | 350 | 359,000 | 1,750 |
| 1996-07-12 | 345 | 345 | 342 | 343 | 129,000 | 1,715 |
| 1996-07-11 | 347 | 347 | 346 | 347 | 273,000 | 1,735 |
| 1996-07-10 | 347 | 348 | 345 | 347 | 172,000 | 1,735 |
| 1996-07-09 | 348 | 348 | 345 | 345 | 193,000 | 1,725 |
| 1996-07-08 | 350 | 350 | 347 | 347 | 254,000 | 1,735 |
| 1996-07-05 | 350 | 353 | 350 | 351 | 173,000 | 1,755 |
| 1996-07-04 | 355 | 355 | 353 | 353 | 165,000 | 1,765 |
| 1996-07-03 | 357 | 357 | 355 | 355 | 397,000 | 1,775 |
| 1996-07-02 | 360 | 360 | 357 | 357 | 205,000 | 1,785 |
| 1996-07-01 | 365 | 365 | 358 | 358 | 311,000 | 1,790 |
| 1996-06-28 | 365 | 366 | 362 | 366 | 233,000 | 1,830 |
| 1996-06-27 | 366 | 366 | 364 | 364 | 283,000 | 1,820 |
| 1996-06-26 | 360 | 370 | 359 | 370 | 302,000 | 1,850 |
| 1996-06-25 | 361 | 364 | 358 | 358 | 466,000 | 1,790 |
| 1996-06-24 | 363 | 364 | 358 | 358 | 237,000 | 1,790 |
| 1996-06-21 | 360 | 362 | 356 | 362 | 281,000 | 1,810 |
| 1996-06-20 | 359 | 359 | 351 | 351 | 426,000 | 1,755 |
| 1996-06-19 | 353 | 360 | 351 | 359 | 978,000 | 1,795 |
| 1996-06-18 | 358 | 358 | 350 | 351 | 380,000 | 1,755 |
| 1996-06-17 | 357 | 360 | 353 | 355 | 302,000 | 1,775 |
| 1996-06-14 | 360 | 360 | 354 | 355 | 870,000 | 1,775 |
| 1996-06-13 | 360 | 362 | 359 | 361 | 478,000 | 1,805 |
| 1996-06-12 | 356 | 360 | 356 | 360 | 780,000 | 1,800 |
| 1996-06-11 | 354 | 359 | 354 | 358 | 567,000 | 1,790 |
| 1996-06-10 | 353 | 354 | 351 | 352 | 287,000 | 1,760 |
| 1996-06-07 | 346 | 354 | 346 | 354 | 259,000 | 1,770 |
| 1996-06-06 | 350 | 354 | 350 | 350 | 59,000 | 1,750 |
| 1996-06-05 | 346 | 357 | 346 | 355 | 181,000 | 1,775 |
| 1996-06-04 | 347 | 349 | 344 | 345 | 229,000 | 1,725 |
| 1996-06-03 | 355 | 355 | 342 | 342 | 263,000 | 1,710 |
| 1996-05-31 | 351 | 359 | 349 | 350 | 230,000 | 1,750 |
| 1996-05-30 | 360 | 360 | 355 | 355 | 116,000 | 1,775 |
| 1996-05-29 | 367 | 367 | 358 | 360 | 259,000 | 1,800 |
| 1996-05-28 | 360 | 367 | 358 | 367 | 345,000 | 1,835 |
| 1996-05-27 | 360 | 360 | 355 | 360 | 186,000 | 1,800 |
| 1996-05-24 | 362 | 362 | 353 | 359 | 86,000 | 1,795 |
| 1996-05-23 | 358 | 360 | 352 | 357 | 396,000 | 1,785 |
| 1996-05-22 | 359 | 370 | 359 | 359 | 699,000 | 1,795 |
| 1996-05-21 | 362 | 365 | 356 | 358 | 261,000 | 1,790 |
| 1996-05-20 | 370 | 370 | 361 | 361 | 122,000 | 1,805 |
| 1996-05-17 | 366 | 366 | 360 | 362 | 106,000 | 1,810 |
| 1996-05-16 | 369 | 375 | 366 | 366 | 275,000 | 1,830 |
| 1996-05-15 | 353 | 360 | 353 | 360 | 264,000 | 1,800 |
| 1996-05-14 | 353 | 354 | 352 | 353 | 251,000 | 1,765 |
| 1996-05-13 | 360 | 360 | 351 | 352 | 104,000 | 1,760 |
| 1996-05-10 | 361 | 364 | 360 | 360 | 298,000 | 1,800 |
| 1996-05-09 | 377 | 377 | 355 | 355 | 133,000 | 1,775 |
| 1996-05-08 | 375 | 377 | 375 | 377 | 140,000 | 1,885 |
| 1996-05-07 | 383 | 383 | 373 | 375 | 180,000 | 1,875 |
| 1996-05-02 | 388 | 388 | 384 | 384 | 297,000 | 1,920 |
| 1996-05-01 | 390 | 393 | 388 | 388 | 188,000 | 1,940 |
| 1996-04-30 | 388 | 395 | 381 | 394 | 575,000 | 1,970 |
| 1996-04-26 | 379 | 390 | 379 | 388 | 978,000 | 1,940 |
| 1996-04-25 | 383 | 383 | 378 | 378 | 385,000 | 1,890 |
| 1996-04-24 | 385 | 385 | 381 | 383 | 390,000 | 1,915 |
| 1996-04-23 | 378 | 385 | 378 | 385 | 1,425,000 | 1,925 |
| 1996-04-22 | 372 | 377 | 372 | 377 | 572,000 | 1,885 |
| 1996-04-19 | 374 | 375 | 371 | 375 | 1,117,000 | 1,875 |
| 1996-04-18 | 361 | 375 | 357 | 374 | 1,102,000 | 1,870 |
| 1996-04-17 | 377 | 377 | 361 | 362 | 413,000 | 1,810 |
| 1996-04-16 | 374 | 383 | 373 | 377 | 1,577,000 | 1,885 |
| 1996-04-15 | 358 | 375 | 358 | 375 | 803,000 | 1,875 |
| 1996-04-12 | 358 | 359 | 349 | 355 | 1,084,000 | 1,775 |
| 1996-04-11 | 342 | 349 | 339 | 349 | 575,000 | 1,745 |
| 1996-04-10 | 350 | 350 | 344 | 345 | 175,000 | 1,725 |
| 1996-04-09 | 354 | 355 | 349 | 350 | 600,000 | 1,750 |
| 1996-04-08 | 348 | 350 | 346 | 349 | 506,000 | 1,745 |
| 1996-04-05 | 342 | 350 | 342 | 348 | 133,000 | 1,740 |
| 1996-04-04 | 348 | 350 | 342 | 344 | 134,000 | 1,720 |
| 1996-04-03 | 353 | 353 | 349 | 349 | 180,000 | 1,745 |
| 1996-04-02 | 350 | 351 | 348 | 348 | 350,000 | 1,740 |
| 1996-04-01 | 350 | 354 | 348 | 348 | 671,000 | 1,740 |
| 1996-03-29 | 342 | 349 | 340 | 345 | 684,000 | 1,725 |
| 1996-03-28 | 338 | 342 | 337 | 340 | 552,000 | 1,700 |
| 1996-03-27 | 343 | 343 | 335 | 338 | 301,000 | 1,690 |
| 1996-03-26 | 342 | 345 | 335 | 335 | 105,000 | 1,675 |
| 1996-03-25 | 340 | 342 | 340 | 342 | 124,000 | 1,710 |
| 1996-03-22 | 330 | 341 | 330 | 339 | 238,000 | 1,695 |
| 1996-03-21 | 335 | 343 | 321 | 325 | 476,000 | 1,625 |
| 1996-03-19 | 341 | 342 | 336 | 339 | 273,000 | 1,695 |
| 1996-03-18 | 330 | 332 | 330 | 331 | 58,000 | 1,655 |
| 1996-03-15 | 337 | 337 | 329 | 330 | 150,000 | 1,650 |
| 1996-03-14 | 326 | 335 | 325 | 325 | 227,000 | 1,625 |
| 1996-03-13 | 331 | 331 | 323 | 323 | 142,000 | 1,615 |
| 1996-03-12 | 323 | 330 | 323 | 330 | 159,000 | 1,650 |
| 1996-03-11 | 322 | 326 | 322 | 326 | 66,000 | 1,630 |
| 1996-03-08 | 331 | 331 | 327 | 329 | 520,000 | 1,645 |
| 1996-03-07 | 316 | 321 | 315 | 321 | 322,000 | 1,605 |
| 1996-03-06 | 327 | 328 | 325 | 326 | 174,000 | 1,630 |
| 1996-03-05 | 330 | 335 | 327 | 327 | 347,000 | 1,635 |
| 1996-03-04 | 328 | 330 | 325 | 328 | 203,000 | 1,640 |
| 1996-03-01 | 338 | 338 | 329 | 329 | 208,000 | 1,645 |
| 1996-02-29 | 328 | 339 | 328 | 338 | 94,000 | 1,690 |
| 1996-02-28 | 328 | 335 | 328 | 329 | 119,000 | 1,645 |
| 1996-02-27 | 331 | 331 | 328 | 330 | 272,000 | 1,650 |
| 1996-02-26 | 335 | 335 | 331 | 331 | 94,000 | 1,655 |
| 1996-02-23 | 335 | 340 | 330 | 330 | 154,000 | 1,650 |
| 1996-02-22 | 332 | 333 | 328 | 330 | 146,000 | 1,650 |
| 1996-02-21 | 336 | 336 | 331 | 331 | 312,000 | 1,655 |
| 1996-02-20 | 337 | 337 | 331 | 336 | 95,000 | 1,680 |
| 1996-02-19 | 335 | 338 | 335 | 338 | 93,000 | 1,690 |
| 1996-02-16 | 339 | 339 | 333 | 336 | 88,000 | 1,680 |
| 1996-02-15 | 344 | 344 | 339 | 339 | 220,000 | 1,695 |
| 1996-02-14 | 340 | 345 | 338 | 345 | 217,000 | 1,725 |
| 1996-02-13 | 345 | 345 | 339 | 340 | 230,000 | 1,700 |
| 1996-02-09 | 348 | 348 | 343 | 344 | 326,000 | 1,720 |
| 1996-02-08 | 350 | 350 | 349 | 349 | 497,000 | 1,745 |
| 1996-02-07 | 352 | 352 | 346 | 350 | 813,000 | 1,750 |
| 1996-02-06 | 346 | 355 | 346 | 352 | 587,000 | 1,760 |
| 1996-02-05 | 349 | 354 | 346 | 346 | 507,000 | 1,730 |
| 1996-02-02 | 342 | 350 | 341 | 349 | 551,000 | 1,745 |
| 1996-02-01 | 336 | 344 | 336 | 342 | 649,000 | 1,710 |
| 1996-01-31 | 334 | 340 | 334 | 336 | 530,000 | 1,680 |
| 1996-01-30 | 333 | 337 | 332 | 333 | 208,000 | 1,665 |
| 1996-01-29 | 335 | 336 | 333 | 333 | 169,000 | 1,665 |
| 1996-01-26 | 329 | 335 | 327 | 335 | 279,000 | 1,675 |
| 1996-01-25 | 325 | 327 | 325 | 327 | 449,000 | 1,635 |
| 1996-01-24 | 325 | 325 | 322 | 324 | 210,000 | 1,620 |
| 1996-01-23 | 321 | 330 | 320 | 325 | 168,000 | 1,625 |
| 1996-01-22 | 325 | 325 | 321 | 321 | 191,000 | 1,605 |
| 1996-01-19 | 325 | 325 | 324 | 325 | 517,000 | 1,625 |
| 1996-01-18 | 327 | 327 | 324 | 324 | 725,000 | 1,620 |
| 1996-01-17 | 326 | 328 | 324 | 325 | 531,000 | 1,625 |
| 1996-01-16 | 326 | 328 | 324 | 324 | 229,000 | 1,620 |
| 1996-01-12 | 330 | 332 | 325 | 326 | 671,000 | 1,630 |
| 1996-01-11 | 334 | 334 | 330 | 332 | 224,000 | 1,660 |
| 1996-01-10 | 333 | 336 | 331 | 332 | 180,000 | 1,660 |
| 1996-01-09 | 335 | 335 | 330 | 333 | 161,000 | 1,665 |
| 1996-01-08 | 335 | 335 | 330 | 334 | 92,000 | 1,670 |
| 1996-01-05 | 336 | 337 | 333 | 336 | 298,000 | 1,680 |
| 1996-01-04 | 331 | 336 | 331 | 336 | 87,000 | 1,680 |
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
