9533 東邦ガス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 205 | 214 | 205 | 213 | 50,000 | 1,065 |
| 1997-12-29 | 200 | 201 | 198 | 200 | 91,000 | 1,000 |
| 1997-12-26 | 201 | 204 | 198 | 200 | 114,000 | 1,000 |
| 1997-12-25 | 202 | 210 | 200 | 204 | 138,000 | 1,020 |
| 1997-12-24 | 198 | 205 | 198 | 203 | 187,000 | 1,015 |
| 1997-12-22 | 203 | 205 | 199 | 200 | 232,000 | 1,000 |
| 1997-12-19 | 198 | 200 | 196 | 198 | 216,000 | 990 |
| 1997-12-18 | 203 | 204 | 200 | 200 | 109,000 | 1,000 |
| 1997-12-17 | 198 | 204 | 197 | 203 | 230,000 | 1,015 |
| 1997-12-16 | 195 | 202 | 195 | 197 | 223,000 | 985 |
| 1997-12-15 | 198 | 200 | 193 | 193 | 319,000 | 965 |
| 1997-12-12 | 198 | 205 | 198 | 198 | 394,000 | 990 |
| 1997-12-11 | 207 | 208 | 202 | 202 | 194,000 | 1,010 |
| 1997-12-10 | 205 | 205 | 204 | 204 | 108,000 | 1,020 |
| 1997-12-09 | 205 | 208 | 198 | 200 | 266,000 | 1,000 |
| 1997-12-08 | 204 | 205 | 192 | 195 | 421,000 | 975 |
| 1997-12-05 | 203 | 203 | 200 | 200 | 177,000 | 1,000 |
| 1997-12-04 | 200 | 206 | 200 | 203 | 132,000 | 1,015 |
| 1997-12-03 | 202 | 205 | 200 | 200 | 89,000 | 1,000 |
| 1997-12-02 | 205 | 206 | 205 | 206 | 130,000 | 1,030 |
| 1997-12-01 | 200 | 205 | 200 | 205 | 172,000 | 1,025 |
| 1997-11-28 | 202 | 206 | 199 | 199 | 449,000 | 995 |
| 1997-11-27 | 200 | 206 | 195 | 206 | 251,000 | 1,030 |
| 1997-11-26 | 196 | 202 | 195 | 200 | 196,000 | 1,000 |
| 1997-11-25 | 191 | 195 | 191 | 192 | 326,000 | 960 |
| 1997-11-21 | 202 | 202 | 198 | 198 | 217,000 | 990 |
| 1997-11-20 | 205 | 206 | 197 | 200 | 496,000 | 1,000 |
| 1997-11-19 | 206 | 206 | 200 | 200 | 154,000 | 1,000 |
| 1997-11-18 | 202 | 210 | 200 | 206 | 355,000 | 1,030 |
| 1997-11-17 | 198 | 215 | 198 | 207 | 422,000 | 1,035 |
| 1997-11-14 | 199 | 201 | 195 | 199 | 114,000 | 995 |
| 1997-11-13 | 200 | 202 | 195 | 196 | 397,000 | 980 |
| 1997-11-12 | 202 | 202 | 200 | 201 | 285,000 | 1,005 |
| 1997-11-11 | 201 | 203 | 201 | 202 | 228,000 | 1,010 |
| 1997-11-10 | 198 | 210 | 198 | 202 | 117,000 | 1,010 |
| 1997-11-07 | 200 | 200 | 196 | 197 | 298,000 | 985 |
| 1997-11-06 | 203 | 204 | 201 | 202 | 129,000 | 1,010 |
| 1997-11-05 | 205 | 208 | 202 | 203 | 447,000 | 1,015 |
| 1997-11-04 | 202 | 208 | 200 | 208 | 724,000 | 1,040 |
| 1997-10-31 | 201 | 207 | 200 | 206 | 179,000 | 1,030 |
| 1997-10-30 | 203 | 203 | 199 | 201 | 151,000 | 1,005 |
| 1997-10-29 | 204 | 207 | 203 | 205 | 289,000 | 1,025 |
| 1997-10-28 | 197 | 197 | 195 | 197 | 538,000 | 985 |
| 1997-10-27 | 200 | 205 | 199 | 205 | 249,000 | 1,025 |
| 1997-10-24 | 200 | 204 | 199 | 200 | 235,000 | 1,000 |
| 1997-10-23 | 210 | 210 | 200 | 204 | 195,000 | 1,020 |
| 1997-10-22 | 199 | 210 | 193 | 210 | 922,000 | 1,050 |
| 1997-10-21 | 207 | 207 | 200 | 200 | 158,000 | 1,000 |
| 1997-10-20 | 198 | 200 | 195 | 200 | 370,000 | 1,000 |
| 1997-10-17 | 198 | 202 | 198 | 200 | 342,000 | 1,000 |
| 1997-10-16 | 201 | 205 | 199 | 203 | 419,000 | 1,015 |
| 1997-10-15 | 201 | 205 | 198 | 201 | 460,000 | 1,005 |
| 1997-10-14 | 209 | 209 | 202 | 206 | 592,000 | 1,030 |
| 1997-10-13 | 202 | 202 | 200 | 202 | 114,000 | 1,010 |
| 1997-10-09 | 207 | 207 | 200 | 205 | 408,000 | 1,025 |
| 1997-10-08 | 204 | 208 | 204 | 208 | 746,000 | 1,040 |
| 1997-10-07 | 215 | 215 | 206 | 208 | 315,000 | 1,040 |
| 1997-10-06 | 215 | 220 | 210 | 220 | 335,000 | 1,100 |
| 1997-10-03 | 223 | 224 | 218 | 220 | 189,000 | 1,100 |
| 1997-10-02 | 224 | 224 | 220 | 220 | 144,000 | 1,100 |
| 1997-10-01 | 225 | 225 | 220 | 223 | 40,000 | 1,115 |
| 1997-09-30 | 223 | 229 | 220 | 225 | 343,000 | 1,125 |
| 1997-09-29 | 225 | 226 | 222 | 223 | 217,000 | 1,115 |
| 1997-09-26 | 239 | 239 | 226 | 226 | 371,000 | 1,130 |
| 1997-09-25 | 243 | 249 | 237 | 240 | 140,000 | 1,200 |
| 1997-09-24 | 250 | 254 | 248 | 248 | 113,000 | 1,240 |
| 1997-09-22 | 250 | 251 | 250 | 250 | 165,000 | 1,250 |
| 1997-09-19 | 244 | 248 | 242 | 247 | 160,000 | 1,235 |
| 1997-09-18 | 237 | 250 | 236 | 249 | 137,000 | 1,245 |
| 1997-09-17 | 252 | 252 | 232 | 237 | 269,000 | 1,185 |
| 1997-09-16 | 255 | 255 | 250 | 252 | 230,000 | 1,260 |
| 1997-09-12 | 250 | 252 | 240 | 252 | 322,000 | 1,260 |
| 1997-09-11 | 254 | 255 | 252 | 254 | 256,000 | 1,270 |
| 1997-09-10 | 251 | 253 | 250 | 253 | 69,000 | 1,265 |
| 1997-09-09 | 251 | 251 | 250 | 251 | 102,000 | 1,255 |
| 1997-09-08 | 248 | 253 | 248 | 250 | 136,000 | 1,250 |
| 1997-09-05 | 245 | 249 | 242 | 249 | 116,000 | 1,245 |
| 1997-09-04 | 248 | 252 | 241 | 245 | 164,000 | 1,225 |
| 1997-09-03 | 248 | 252 | 248 | 250 | 170,000 | 1,250 |
| 1997-09-02 | 248 | 253 | 248 | 253 | 143,000 | 1,265 |
| 1997-09-01 | 245 | 248 | 245 | 248 | 131,000 | 1,240 |
| 1997-08-29 | 235 | 245 | 233 | 245 | 107,000 | 1,225 |
| 1997-08-28 | 239 | 244 | 238 | 238 | 61,000 | 1,190 |
| 1997-08-27 | 240 | 247 | 240 | 240 | 26,000 | 1,200 |
| 1997-08-26 | 243 | 254 | 243 | 254 | 69,000 | 1,270 |
| 1997-08-25 | 232 | 240 | 232 | 240 | 59,000 | 1,200 |
| 1997-08-22 | 238 | 238 | 232 | 232 | 117,000 | 1,160 |
| 1997-08-21 | 242 | 247 | 233 | 237 | 146,000 | 1,185 |
| 1997-08-20 | 245 | 246 | 242 | 245 | 213,000 | 1,225 |
| 1997-08-19 | 239 | 242 | 234 | 235 | 187,000 | 1,175 |
| 1997-08-18 | 234 | 240 | 234 | 238 | 30,000 | 1,190 |
| 1997-08-15 | 235 | 236 | 231 | 235 | 142,000 | 1,175 |
| 1997-08-14 | 240 | 243 | 230 | 234 | 194,000 | 1,170 |
| 1997-08-13 | 235 | 240 | 231 | 240 | 101,000 | 1,200 |
| 1997-08-12 | 241 | 241 | 231 | 231 | 280,000 | 1,155 |
| 1997-08-11 | 240 | 243 | 236 | 236 | 85,000 | 1,180 |
| 1997-08-08 | 237 | 243 | 235 | 243 | 134,000 | 1,215 |
| 1997-08-07 | 250 | 253 | 240 | 242 | 191,000 | 1,210 |
| 1997-08-06 | 243 | 256 | 243 | 256 | 46,000 | 1,280 |
| 1997-08-05 | 240 | 245 | 240 | 245 | 94,000 | 1,225 |
| 1997-08-04 | 245 | 248 | 240 | 245 | 146,000 | 1,225 |
| 1997-08-01 | 253 | 253 | 243 | 243 | 71,000 | 1,215 |
| 1997-07-31 | 255 | 256 | 255 | 255 | 103,000 | 1,275 |
| 1997-07-30 | 254 | 255 | 250 | 255 | 109,000 | 1,275 |
| 1997-07-29 | 253 | 258 | 253 | 253 | 43,000 | 1,265 |
| 1997-07-28 | 254 | 258 | 254 | 258 | 70,000 | 1,290 |
| 1997-07-25 | 254 | 258 | 254 | 255 | 106,000 | 1,275 |
| 1997-07-24 | 258 | 260 | 253 | 253 | 74,000 | 1,265 |
| 1997-07-23 | 263 | 263 | 258 | 260 | 210,000 | 1,300 |
| 1997-07-22 | 262 | 262 | 261 | 261 | 137,000 | 1,305 |
| 1997-07-18 | 261 | 262 | 260 | 261 | 248,000 | 1,305 |
| 1997-07-17 | 266 | 266 | 261 | 261 | 125,000 | 1,305 |
| 1997-07-16 | 266 | 266 | 264 | 264 | 302,000 | 1,320 |
| 1997-07-15 | 266 | 287 | 266 | 266 | 520,000 | 1,330 |
| 1997-07-14 | 271 | 271 | 264 | 266 | 215,000 | 1,330 |
| 1997-07-11 | 269 | 270 | 264 | 266 | 122,000 | 1,330 |
| 1997-07-10 | 263 | 264 | 263 | 263 | 33,000 | 1,315 |
| 1997-07-09 | 266 | 266 | 263 | 263 | 453,000 | 1,315 |
| 1997-07-08 | 266 | 270 | 266 | 270 | 68,000 | 1,350 |
| 1997-07-07 | 270 | 270 | 265 | 268 | 38,000 | 1,340 |
| 1997-07-04 | 273 | 273 | 267 | 272 | 233,000 | 1,360 |
| 1997-07-03 | 267 | 269 | 266 | 267 | 150,000 | 1,335 |
| 1997-07-02 | 263 | 264 | 260 | 264 | 85,000 | 1,320 |
| 1997-07-01 | 263 | 263 | 258 | 258 | 235,000 | 1,290 |
| 1997-06-30 | 262 | 263 | 260 | 261 | 268,000 | 1,305 |
| 1997-06-27 | 265 | 268 | 261 | 261 | 395,000 | 1,305 |
| 1997-06-26 | 265 | 266 | 261 | 265 | 668,000 | 1,325 |
| 1997-06-25 | 265 | 267 | 260 | 267 | 731,000 | 1,335 |
| 1997-06-24 | 265 | 265 | 260 | 265 | 155,000 | 1,325 |
| 1997-06-23 | 268 | 268 | 265 | 265 | 990,000 | 1,325 |
| 1997-06-20 | 269 | 270 | 265 | 270 | 367,000 | 1,350 |
| 1997-06-19 | 265 | 269 | 265 | 268 | 47,000 | 1,340 |
| 1997-06-18 | 269 | 270 | 265 | 265 | 120,000 | 1,325 |
| 1997-06-17 | 270 | 270 | 268 | 268 | 273,000 | 1,340 |
| 1997-06-16 | 269 | 270 | 268 | 269 | 111,000 | 1,345 |
| 1997-06-13 | 270 | 270 | 266 | 267 | 491,000 | 1,335 |
| 1997-06-12 | 270 | 270 | 268 | 270 | 121,000 | 1,350 |
| 1997-06-11 | 270 | 270 | 267 | 270 | 179,000 | 1,350 |
| 1997-06-10 | 270 | 271 | 267 | 269 | 231,000 | 1,345 |
| 1997-06-09 | 263 | 267 | 263 | 267 | 64,000 | 1,335 |
| 1997-06-06 | 262 | 267 | 262 | 263 | 52,000 | 1,315 |
| 1997-06-05 | 269 | 269 | 263 | 267 | 107,000 | 1,335 |
| 1997-06-04 | 267 | 269 | 267 | 267 | 153,000 | 1,335 |
| 1997-06-03 | 262 | 267 | 262 | 267 | 885,000 | 1,335 |
| 1997-06-02 | 268 | 270 | 268 | 270 | 61,000 | 1,350 |
| 1997-05-30 | 269 | 270 | 268 | 268 | 396,000 | 1,340 |
| 1997-05-29 | 274 | 274 | 269 | 270 | 154,000 | 1,350 |
| 1997-05-28 | 274 | 276 | 270 | 272 | 409,000 | 1,360 |
| 1997-05-27 | 279 | 279 | 271 | 271 | 138,000 | 1,355 |
| 1997-05-26 | 274 | 279 | 274 | 279 | 51,000 | 1,395 |
| 1997-05-23 | 278 | 278 | 272 | 274 | 637,000 | 1,370 |
| 1997-05-22 | 279 | 280 | 274 | 279 | 209,000 | 1,395 |
| 1997-05-21 | 278 | 280 | 274 | 274 | 96,000 | 1,370 |
| 1997-05-20 | 280 | 282 | 277 | 277 | 112,000 | 1,385 |
| 1997-05-19 | 281 | 282 | 279 | 280 | 83,000 | 1,400 |
| 1997-05-16 | 280 | 282 | 275 | 281 | 343,000 | 1,405 |
| 1997-05-15 | 273 | 277 | 269 | 277 | 87,000 | 1,385 |
| 1997-05-14 | 276 | 282 | 272 | 282 | 99,000 | 1,410 |
| 1997-05-13 | 273 | 281 | 271 | 271 | 144,000 | 1,355 |
| 1997-05-12 | 272 | 273 | 271 | 273 | 221,000 | 1,365 |
| 1997-05-09 | 272 | 272 | 271 | 272 | 46,000 | 1,360 |
| 1997-05-08 | 278 | 279 | 273 | 277 | 327,000 | 1,385 |
| 1997-05-07 | 281 | 281 | 271 | 280 | 456,000 | 1,400 |
| 1997-05-06 | 276 | 282 | 272 | 276 | 170,000 | 1,380 |
| 1997-05-02 | 271 | 273 | 264 | 271 | 81,000 | 1,355 |
| 1997-05-01 | 275 | 277 | 274 | 275 | 127,000 | 1,375 |
| 1997-04-30 | 261 | 272 | 261 | 272 | 254,000 | 1,360 |
| 1997-04-28 | 258 | 261 | 256 | 256 | 41,000 | 1,280 |
| 1997-04-25 | 257 | 267 | 256 | 259 | 148,000 | 1,295 |
| 1997-04-24 | 265 | 267 | 256 | 256 | 329,000 | 1,280 |
| 1997-04-23 | 270 | 282 | 270 | 280 | 495,000 | 1,400 |
| 1997-04-22 | 278 | 278 | 265 | 265 | 156,000 | 1,325 |
| 1997-04-21 | 273 | 278 | 270 | 273 | 397,000 | 1,365 |
| 1997-04-18 | 269 | 270 | 264 | 270 | 127,000 | 1,350 |
| 1997-04-17 | 253 | 269 | 253 | 269 | 159,000 | 1,345 |
| 1997-04-16 | 265 | 269 | 253 | 253 | 401,000 | 1,265 |
| 1997-04-15 | 249 | 267 | 249 | 265 | 311,000 | 1,325 |
| 1997-04-14 | 242 | 247 | 241 | 247 | 108,000 | 1,235 |
| 1997-04-11 | 235 | 244 | 235 | 242 | 343,000 | 1,210 |
| 1997-04-10 | 250 | 254 | 236 | 240 | 235,000 | 1,200 |
| 1997-04-09 | 259 | 259 | 250 | 255 | 267,000 | 1,275 |
| 1997-04-08 | 255 | 261 | 253 | 259 | 91,000 | 1,295 |
| 1997-04-07 | 262 | 264 | 259 | 259 | 294,000 | 1,295 |
| 1997-04-04 | 261 | 262 | 258 | 262 | 196,000 | 1,310 |
| 1997-04-03 | 260 | 268 | 258 | 259 | 333,000 | 1,295 |
| 1997-04-02 | 265 | 265 | 258 | 259 | 140,000 | 1,295 |
| 1997-04-01 | 263 | 265 | 260 | 265 | 163,000 | 1,325 |
| 1997-03-31 | 272 | 273 | 265 | 265 | 166,000 | 1,325 |
| 1997-03-28 | 270 | 272 | 269 | 272 | 92,000 | 1,360 |
| 1997-03-27 | 284 | 285 | 270 | 270 | 536,000 | 1,350 |
| 1997-03-26 | 279 | 285 | 279 | 279 | 53,000 | 1,395 |
| 1997-03-25 | 280 | 286 | 278 | 283 | 278,000 | 1,415 |
| 1997-03-24 | 285 | 285 | 277 | 277 | 188,000 | 1,385 |
| 1997-03-21 | 280 | 284 | 276 | 280 | 745,000 | 1,400 |
| 1997-03-19 | 285 | 288 | 277 | 281 | 218,000 | 1,405 |
| 1997-03-18 | 273 | 290 | 273 | 282 | 135,000 | 1,410 |
| 1997-03-17 | 270 | 274 | 270 | 274 | 410,000 | 1,370 |
| 1997-03-14 | 258 | 270 | 258 | 270 | 798,000 | 1,350 |
| 1997-03-13 | 287 | 288 | 283 | 288 | 104,000 | 1,440 |
| 1997-03-12 | 290 | 292 | 280 | 290 | 168,000 | 1,450 |
| 1997-03-11 | 292 | 294 | 289 | 289 | 447,000 | 1,445 |
| 1997-03-10 | 285 | 289 | 284 | 289 | 566,000 | 1,445 |
| 1997-03-07 | 280 | 289 | 278 | 289 | 112,000 | 1,445 |
| 1997-03-06 | 280 | 285 | 278 | 280 | 312,000 | 1,400 |
| 1997-03-05 | 287 | 291 | 278 | 282 | 501,000 | 1,410 |
| 1997-03-04 | 292 | 292 | 285 | 287 | 461,000 | 1,435 |
| 1997-03-03 | 294 | 294 | 285 | 287 | 360,000 | 1,435 |
| 1997-02-28 | 304 | 304 | 294 | 294 | 131,000 | 1,470 |
| 1997-02-27 | 300 | 305 | 299 | 303 | 68,000 | 1,515 |
| 1997-02-26 | 305 | 306 | 298 | 299 | 90,000 | 1,495 |
| 1997-02-25 | 301 | 303 | 298 | 300 | 89,000 | 1,500 |
| 1997-02-24 | 305 | 315 | 299 | 299 | 150,000 | 1,495 |
| 1997-02-21 | 314 | 319 | 301 | 301 | 238,000 | 1,505 |
| 1997-02-20 | 303 | 316 | 301 | 301 | 187,000 | 1,505 |
| 1997-02-19 | 291 | 296 | 291 | 292 | 175,000 | 1,460 |
| 1997-02-18 | 298 | 301 | 289 | 289 | 391,000 | 1,445 |
| 1997-02-17 | 299 | 303 | 296 | 301 | 216,000 | 1,505 |
| 1997-02-14 | 289 | 299 | 285 | 299 | 266,000 | 1,495 |
| 1997-02-13 | 293 | 299 | 284 | 284 | 580,000 | 1,420 |
| 1997-02-12 | 291 | 292 | 289 | 289 | 164,000 | 1,445 |
| 1997-02-10 | 290 | 298 | 290 | 290 | 492,000 | 1,450 |
| 1997-02-07 | 296 | 298 | 287 | 290 | 196,000 | 1,450 |
| 1997-02-06 | 296 | 297 | 293 | 296 | 178,000 | 1,480 |
| 1997-02-05 | 300 | 300 | 290 | 290 | 212,000 | 1,450 |
| 1997-02-04 | 299 | 300 | 298 | 298 | 160,000 | 1,490 |
| 1997-02-03 | 304 | 304 | 298 | 298 | 325,000 | 1,490 |
| 1997-01-31 | 300 | 302 | 300 | 300 | 552,000 | 1,500 |
| 1997-01-30 | 300 | 301 | 295 | 295 | 394,000 | 1,475 |
| 1997-01-29 | 300 | 300 | 295 | 300 | 80,000 | 1,500 |
| 1997-01-28 | 294 | 298 | 293 | 296 | 141,000 | 1,480 |
| 1997-01-27 | 293 | 295 | 293 | 293 | 364,000 | 1,465 |
| 1997-01-24 | 302 | 302 | 293 | 293 | 176,000 | 1,465 |
| 1997-01-23 | 299 | 299 | 294 | 297 | 359,000 | 1,485 |
| 1997-01-22 | 292 | 299 | 292 | 299 | 311,000 | 1,495 |
| 1997-01-21 | 291 | 294 | 290 | 291 | 448,000 | 1,455 |
| 1997-01-20 | 294 | 294 | 289 | 290 | 638,000 | 1,450 |
| 1997-01-17 | 292 | 300 | 290 | 295 | 343,000 | 1,475 |
| 1997-01-16 | 290 | 297 | 290 | 292 | 137,000 | 1,460 |
| 1997-01-14 | 291 | 299 | 285 | 290 | 201,000 | 1,450 |
| 1997-01-13 | 291 | 299 | 283 | 299 | 223,000 | 1,495 |
| 1997-01-10 | 300 | 300 | 285 | 286 | 728,000 | 1,430 |
| 1997-01-09 | 303 | 303 | 300 | 300 | 87,000 | 1,500 |
| 1997-01-08 | 308 | 312 | 300 | 302 | 214,000 | 1,510 |
| 1997-01-07 | 314 | 314 | 310 | 310 | 162,000 | 1,550 |
| 1997-01-06 | 310 | 310 | 305 | 310 | 41,000 | 1,550 |
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
