9533 東邦ガス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 202 | 204 | 201 | 201 | 29,000 | 1,005 |
| 1998-12-29 | 201 | 203 | 201 | 203 | 124,000 | 1,015 |
| 1998-12-28 | 203 | 203 | 202 | 202 | 92,000 | 1,010 |
| 1998-12-25 | 202 | 205 | 201 | 202 | 142,000 | 1,010 |
| 1998-12-24 | 201 | 203 | 200 | 200 | 205,000 | 1,000 |
| 1998-12-22 | 205 | 205 | 201 | 201 | 845,000 | 1,005 |
| 1998-12-21 | 202 | 205 | 202 | 202 | 325,000 | 1,010 |
| 1998-12-18 | 207 | 207 | 202 | 202 | 170,000 | 1,010 |
| 1998-12-17 | 205 | 208 | 203 | 204 | 215,000 | 1,020 |
| 1998-12-16 | 203 | 207 | 203 | 207 | 168,000 | 1,035 |
| 1998-12-15 | 205 | 205 | 202 | 203 | 257,000 | 1,015 |
| 1998-12-14 | 202 | 205 | 202 | 203 | 181,000 | 1,015 |
| 1998-12-11 | 203 | 204 | 201 | 201 | 813,000 | 1,005 |
| 1998-12-10 | 203 | 203 | 201 | 201 | 965,000 | 1,005 |
| 1998-12-09 | 203 | 203 | 201 | 203 | 255,000 | 1,015 |
| 1998-12-08 | 208 | 208 | 201 | 203 | 559,000 | 1,015 |
| 1998-12-07 | 206 | 206 | 204 | 205 | 159,000 | 1,025 |
| 1998-12-04 | 205 | 205 | 202 | 205 | 156,000 | 1,025 |
| 1998-12-03 | 202 | 204 | 201 | 201 | 186,000 | 1,005 |
| 1998-12-02 | 207 | 207 | 203 | 205 | 302,000 | 1,025 |
| 1998-12-01 | 202 | 203 | 201 | 202 | 671,000 | 1,010 |
| 1998-11-30 | 210 | 210 | 202 | 206 | 226,000 | 1,030 |
| 1998-11-27 | 205 | 207 | 205 | 206 | 44,000 | 1,030 |
| 1998-11-26 | 206 | 209 | 206 | 209 | 61,000 | 1,045 |
| 1998-11-25 | 210 | 210 | 206 | 210 | 90,000 | 1,050 |
| 1998-11-24 | 210 | 210 | 207 | 210 | 107,000 | 1,050 |
| 1998-11-20 | 205 | 207 | 203 | 206 | 295,000 | 1,030 |
| 1998-11-19 | 207 | 207 | 200 | 203 | 1,643,000 | 1,015 |
| 1998-11-18 | 209 | 210 | 207 | 210 | 171,000 | 1,050 |
| 1998-11-17 | 208 | 209 | 206 | 206 | 36,000 | 1,030 |
| 1998-11-16 | 208 | 210 | 206 | 209 | 82,000 | 1,045 |
| 1998-11-13 | 205 | 206 | 203 | 203 | 140,000 | 1,015 |
| 1998-11-12 | 205 | 207 | 205 | 205 | 87,000 | 1,025 |
| 1998-11-11 | 205 | 207 | 204 | 207 | 67,000 | 1,035 |
| 1998-11-10 | 204 | 205 | 204 | 204 | 59,000 | 1,020 |
| 1998-11-09 | 205 | 206 | 204 | 204 | 112,000 | 1,020 |
| 1998-11-06 | 207 | 207 | 205 | 205 | 170,000 | 1,025 |
| 1998-11-05 | 208 | 209 | 207 | 207 | 130,000 | 1,035 |
| 1998-11-04 | 208 | 208 | 207 | 208 | 70,000 | 1,040 |
| 1998-11-02 | 208 | 208 | 206 | 206 | 70,000 | 1,030 |
| 1998-10-30 | 209 | 209 | 206 | 206 | 154,000 | 1,030 |
| 1998-10-29 | 209 | 209 | 207 | 208 | 124,000 | 1,040 |
| 1998-10-28 | 208 | 208 | 205 | 205 | 148,000 | 1,025 |
| 1998-10-27 | 208 | 209 | 205 | 205 | 158,000 | 1,025 |
| 1998-10-26 | 203 | 208 | 203 | 205 | 140,000 | 1,025 |
| 1998-10-23 | 207 | 210 | 205 | 205 | 99,000 | 1,025 |
| 1998-10-22 | 210 | 210 | 204 | 204 | 283,000 | 1,020 |
| 1998-10-21 | 205 | 210 | 203 | 203 | 234,000 | 1,015 |
| 1998-10-20 | 202 | 209 | 201 | 205 | 389,000 | 1,025 |
| 1998-10-19 | 204 | 208 | 202 | 202 | 184,000 | 1,010 |
| 1998-10-16 | 203 | 208 | 202 | 202 | 116,000 | 1,010 |
| 1998-10-15 | 204 | 207 | 203 | 203 | 118,000 | 1,015 |
| 1998-10-14 | 204 | 207 | 202 | 203 | 115,000 | 1,015 |
| 1998-10-13 | 205 | 207 | 204 | 204 | 90,000 | 1,020 |
| 1998-10-12 | 210 | 210 | 206 | 208 | 158,000 | 1,040 |
| 1998-10-09 | 207 | 211 | 202 | 205 | 334,000 | 1,025 |
| 1998-10-08 | 210 | 210 | 205 | 205 | 104,000 | 1,025 |
| 1998-10-07 | 208 | 211 | 208 | 211 | 298,000 | 1,055 |
| 1998-10-06 | 204 | 207 | 203 | 205 | 268,000 | 1,025 |
| 1998-10-05 | 202 | 204 | 202 | 202 | 412,000 | 1,010 |
| 1998-10-02 | 204 | 205 | 202 | 202 | 232,000 | 1,010 |
| 1998-10-01 | 206 | 207 | 204 | 205 | 83,000 | 1,025 |
| 1998-09-30 | 210 | 212 | 206 | 207 | 160,000 | 1,035 |
| 1998-09-29 | 202 | 207 | 202 | 205 | 65,000 | 1,025 |
| 1998-09-28 | 204 | 209 | 204 | 207 | 133,000 | 1,035 |
| 1998-09-25 | 201 | 205 | 201 | 205 | 114,000 | 1,025 |
| 1998-09-24 | 206 | 212 | 206 | 208 | 151,000 | 1,040 |
| 1998-09-22 | 210 | 210 | 205 | 206 | 189,000 | 1,030 |
| 1998-09-21 | 210 | 213 | 205 | 205 | 213,000 | 1,025 |
| 1998-09-18 | 206 | 209 | 206 | 208 | 213,000 | 1,040 |
| 1998-09-17 | 206 | 208 | 203 | 206 | 165,000 | 1,030 |
| 1998-09-16 | 207 | 208 | 206 | 206 | 154,000 | 1,030 |
| 1998-09-14 | 203 | 207 | 203 | 206 | 134,000 | 1,030 |
| 1998-09-11 | 200 | 202 | 200 | 201 | 1,078,000 | 1,005 |
| 1998-09-10 | 205 | 206 | 204 | 205 | 368,000 | 1,025 |
| 1998-09-09 | 205 | 206 | 203 | 206 | 131,000 | 1,030 |
| 1998-09-08 | 205 | 208 | 202 | 205 | 166,000 | 1,025 |
| 1998-09-07 | 200 | 210 | 200 | 205 | 357,000 | 1,025 |
| 1998-09-04 | 200 | 201 | 198 | 200 | 584,000 | 1,000 |
| 1998-09-03 | 200 | 201 | 199 | 200 | 120,000 | 1,000 |
| 1998-09-02 | 201 | 201 | 199 | 199 | 147,000 | 995 |
| 1998-09-01 | 199 | 200 | 199 | 199 | 1,128,000 | 995 |
| 1998-08-31 | 200 | 201 | 199 | 200 | 264,000 | 1,000 |
| 1998-08-28 | 200 | 201 | 199 | 199 | 1,340,000 | 995 |
| 1998-08-27 | 201 | 201 | 200 | 200 | 252,000 | 1,000 |
| 1998-08-26 | 200 | 202 | 200 | 200 | 167,000 | 1,000 |
| 1998-08-25 | 200 | 201 | 200 | 200 | 305,000 | 1,000 |
| 1998-08-24 | 201 | 201 | 200 | 200 | 409,000 | 1,000 |
| 1998-08-21 | 202 | 202 | 200 | 201 | 2,117,000 | 1,005 |
| 1998-08-20 | 203 | 203 | 201 | 203 | 123,000 | 1,015 |
| 1998-08-19 | 201 | 207 | 201 | 201 | 49,000 | 1,005 |
| 1998-08-18 | 201 | 205 | 201 | 201 | 93,000 | 1,005 |
| 1998-08-17 | 203 | 203 | 200 | 200 | 180,000 | 1,000 |
| 1998-08-14 | 202 | 204 | 200 | 202 | 41,000 | 1,010 |
| 1998-08-13 | 201 | 202 | 200 | 202 | 52,000 | 1,010 |
| 1998-08-12 | 200 | 201 | 200 | 200 | 719,000 | 1,000 |
| 1998-08-11 | 201 | 202 | 200 | 200 | 181,000 | 1,000 |
| 1998-08-10 | 201 | 205 | 201 | 201 | 150,000 | 1,005 |
| 1998-08-07 | 202 | 202 | 201 | 201 | 64,000 | 1,005 |
| 1998-08-06 | 202 | 204 | 201 | 202 | 85,000 | 1,010 |
| 1998-08-05 | 201 | 203 | 200 | 202 | 258,000 | 1,010 |
| 1998-08-04 | 202 | 202 | 201 | 201 | 513,000 | 1,005 |
| 1998-08-03 | 201 | 202 | 200 | 201 | 375,000 | 1,005 |
| 1998-07-31 | 206 | 206 | 202 | 202 | 103,000 | 1,010 |
| 1998-07-30 | 205 | 206 | 201 | 201 | 443,000 | 1,005 |
| 1998-07-29 | 202 | 204 | 200 | 200 | 2,112,000 | 1,000 |
| 1998-07-28 | 206 | 206 | 200 | 200 | 1,114,000 | 1,000 |
| 1998-07-27 | 206 | 206 | 203 | 204 | 275,000 | 1,020 |
| 1998-07-24 | 206 | 208 | 204 | 205 | 725,000 | 1,025 |
| 1998-07-23 | 211 | 211 | 207 | 207 | 388,000 | 1,035 |
| 1998-07-22 | 213 | 213 | 207 | 207 | 389,000 | 1,035 |
| 1998-07-21 | 214 | 214 | 208 | 208 | 239,000 | 1,040 |
| 1998-07-17 | 213 | 215 | 208 | 209 | 252,000 | 1,045 |
| 1998-07-16 | 210 | 210 | 207 | 208 | 399,000 | 1,040 |
| 1998-07-15 | 208 | 209 | 204 | 208 | 986,000 | 1,040 |
| 1998-07-14 | 207 | 207 | 203 | 205 | 463,000 | 1,025 |
| 1998-07-13 | 212 | 212 | 205 | 206 | 246,000 | 1,030 |
| 1998-07-10 | 206 | 212 | 206 | 207 | 706,000 | 1,035 |
| 1998-07-09 | 207 | 209 | 201 | 203 | 1,505,000 | 1,015 |
| 1998-07-08 | 214 | 215 | 210 | 211 | 609,000 | 1,055 |
| 1998-07-07 | 213 | 214 | 212 | 213 | 156,000 | 1,065 |
| 1998-07-06 | 215 | 215 | 212 | 213 | 129,000 | 1,065 |
| 1998-07-03 | 216 | 218 | 215 | 218 | 232,000 | 1,090 |
| 1998-07-02 | 220 | 222 | 215 | 219 | 206,000 | 1,095 |
| 1998-07-01 | 214 | 220 | 213 | 220 | 278,000 | 1,100 |
| 1998-06-30 | 215 | 218 | 214 | 218 | 205,000 | 1,090 |
| 1998-06-29 | 211 | 215 | 211 | 212 | 80,000 | 1,060 |
| 1998-06-26 | 215 | 215 | 212 | 212 | 101,000 | 1,060 |
| 1998-06-25 | 214 | 225 | 212 | 214 | 98,000 | 1,070 |
| 1998-06-24 | 214 | 214 | 212 | 214 | 176,000 | 1,070 |
| 1998-06-23 | 218 | 218 | 211 | 211 | 195,000 | 1,055 |
| 1998-06-22 | 219 | 219 | 211 | 215 | 59,000 | 1,075 |
| 1998-06-19 | 220 | 220 | 214 | 214 | 468,000 | 1,070 |
| 1998-06-18 | 221 | 226 | 216 | 220 | 149,000 | 1,100 |
| 1998-06-17 | 215 | 220 | 214 | 220 | 348,000 | 1,100 |
| 1998-06-16 | 211 | 217 | 211 | 214 | 249,000 | 1,070 |
| 1998-06-15 | 210 | 214 | 210 | 213 | 70,000 | 1,065 |
| 1998-06-12 | 213 | 215 | 210 | 210 | 715,000 | 1,050 |
| 1998-06-11 | 215 | 215 | 211 | 213 | 214,000 | 1,065 |
| 1998-06-10 | 216 | 216 | 212 | 215 | 197,000 | 1,075 |
| 1998-06-09 | 210 | 212 | 210 | 212 | 77,000 | 1,060 |
| 1998-06-08 | 213 | 213 | 210 | 210 | 80,000 | 1,050 |
| 1998-06-05 | 210 | 211 | 207 | 211 | 162,000 | 1,055 |
| 1998-06-04 | 206 | 208 | 206 | 206 | 233,000 | 1,030 |
| 1998-06-03 | 205 | 208 | 205 | 207 | 383,000 | 1,035 |
| 1998-06-02 | 205 | 208 | 204 | 208 | 104,000 | 1,040 |
| 1998-06-01 | 204 | 205 | 204 | 204 | 47,000 | 1,020 |
| 1998-05-29 | 206 | 207 | 204 | 204 | 63,000 | 1,020 |
| 1998-05-28 | 206 | 208 | 204 | 205 | 501,000 | 1,025 |
| 1998-05-27 | 208 | 208 | 204 | 204 | 159,000 | 1,020 |
| 1998-05-26 | 208 | 208 | 207 | 208 | 68,000 | 1,040 |
| 1998-05-25 | 208 | 209 | 207 | 208 | 165,000 | 1,040 |
| 1998-05-22 | 211 | 211 | 205 | 205 | 224,000 | 1,025 |
| 1998-05-21 | 213 | 213 | 207 | 207 | 104,000 | 1,035 |
| 1998-05-20 | 213 | 214 | 205 | 213 | 226,000 | 1,065 |
| 1998-05-19 | 208 | 209 | 206 | 208 | 111,000 | 1,040 |
| 1998-05-18 | 206 | 208 | 202 | 207 | 234,000 | 1,035 |
| 1998-05-15 | 204 | 206 | 204 | 206 | 95,000 | 1,030 |
| 1998-05-14 | 207 | 207 | 203 | 205 | 115,000 | 1,025 |
| 1998-05-13 | 207 | 207 | 203 | 203 | 227,000 | 1,015 |
| 1998-05-12 | 205 | 206 | 202 | 203 | 194,000 | 1,015 |
| 1998-05-11 | 203 | 203 | 202 | 202 | 36,000 | 1,010 |
| 1998-05-08 | 203 | 205 | 203 | 205 | 60,000 | 1,025 |
| 1998-05-07 | 202 | 205 | 201 | 204 | 463,000 | 1,020 |
| 1998-05-06 | 203 | 204 | 202 | 202 | 65,000 | 1,010 |
| 1998-05-01 | 207 | 207 | 202 | 202 | 172,000 | 1,010 |
| 1998-04-30 | 204 | 207 | 201 | 207 | 119,000 | 1,035 |
| 1998-04-28 | 205 | 205 | 201 | 201 | 231,000 | 1,005 |
| 1998-04-27 | 202 | 205 | 201 | 202 | 250,000 | 1,010 |
| 1998-04-24 | 204 | 208 | 202 | 202 | 320,000 | 1,010 |
| 1998-04-23 | 203 | 205 | 202 | 203 | 241,000 | 1,015 |
| 1998-04-22 | 207 | 207 | 203 | 205 | 212,000 | 1,025 |
| 1998-04-21 | 206 | 206 | 204 | 206 | 152,000 | 1,030 |
| 1998-04-20 | 205 | 206 | 204 | 204 | 178,000 | 1,020 |
| 1998-04-17 | 208 | 208 | 203 | 203 | 101,000 | 1,015 |
| 1998-04-16 | 207 | 208 | 204 | 204 | 319,000 | 1,020 |
| 1998-04-15 | 206 | 207 | 205 | 207 | 317,000 | 1,035 |
| 1998-04-14 | 205 | 208 | 204 | 204 | 177,000 | 1,020 |
| 1998-04-13 | 205 | 205 | 204 | 204 | 103,000 | 1,020 |
| 1998-04-10 | 205 | 208 | 205 | 206 | 41,000 | 1,030 |
| 1998-04-09 | 205 | 207 | 204 | 206 | 56,000 | 1,030 |
| 1998-04-08 | 204 | 210 | 204 | 210 | 205,000 | 1,050 |
| 1998-04-07 | 204 | 205 | 202 | 202 | 427,000 | 1,010 |
| 1998-04-06 | 204 | 207 | 203 | 204 | 192,000 | 1,020 |
| 1998-04-03 | 206 | 208 | 203 | 204 | 141,000 | 1,020 |
| 1998-04-02 | 212 | 212 | 204 | 209 | 362,000 | 1,045 |
| 1998-04-01 | 205 | 214 | 204 | 214 | 179,000 | 1,070 |
| 1998-03-31 | 207 | 209 | 202 | 203 | 131,000 | 1,015 |
| 1998-03-30 | 217 | 218 | 212 | 212 | 40,000 | 1,060 |
| 1998-03-27 | 212 | 218 | 212 | 218 | 44,000 | 1,090 |
| 1998-03-26 | 210 | 220 | 210 | 215 | 99,000 | 1,075 |
| 1998-03-25 | 215 | 219 | 210 | 211 | 127,000 | 1,055 |
| 1998-03-24 | 213 | 220 | 213 | 219 | 282,000 | 1,095 |
| 1998-03-23 | 218 | 219 | 213 | 213 | 90,000 | 1,065 |
| 1998-03-20 | 210 | 215 | 210 | 215 | 96,000 | 1,075 |
| 1998-03-19 | 209 | 211 | 209 | 210 | 55,000 | 1,050 |
| 1998-03-18 | 214 | 215 | 210 | 210 | 93,000 | 1,050 |
| 1998-03-17 | 210 | 212 | 207 | 210 | 91,000 | 1,050 |
| 1998-03-16 | 218 | 219 | 204 | 205 | 282,000 | 1,025 |
| 1998-03-13 | 202 | 219 | 202 | 219 | 640,000 | 1,095 |
| 1998-03-12 | 205 | 208 | 205 | 206 | 111,000 | 1,030 |
| 1998-03-11 | 203 | 207 | 203 | 205 | 141,000 | 1,025 |
| 1998-03-10 | 207 | 207 | 200 | 203 | 1,033,000 | 1,015 |
| 1998-03-09 | 210 | 211 | 209 | 209 | 281,000 | 1,045 |
| 1998-03-06 | 218 | 218 | 208 | 213 | 266,000 | 1,065 |
| 1998-03-05 | 213 | 215 | 213 | 214 | 228,000 | 1,070 |
| 1998-03-04 | 223 | 223 | 215 | 215 | 71,000 | 1,075 |
| 1998-03-03 | 218 | 225 | 215 | 223 | 395,000 | 1,115 |
| 1998-03-02 | 215 | 218 | 214 | 218 | 94,000 | 1,090 |
| 1998-02-27 | 215 | 215 | 212 | 213 | 42,000 | 1,065 |
| 1998-02-26 | 212 | 215 | 207 | 211 | 137,000 | 1,055 |
| 1998-02-25 | 208 | 214 | 207 | 214 | 152,000 | 1,070 |
| 1998-02-24 | 209 | 209 | 209 | 209 | 241,000 | 1,045 |
| 1998-02-23 | 213 | 216 | 212 | 212 | 82,000 | 1,060 |
| 1998-02-20 | 209 | 210 | 206 | 209 | 113,000 | 1,045 |
| 1998-02-19 | 206 | 207 | 206 | 206 | 151,000 | 1,030 |
| 1998-02-18 | 208 | 208 | 206 | 206 | 46,000 | 1,030 |
| 1998-02-17 | 206 | 209 | 206 | 208 | 76,000 | 1,040 |
| 1998-02-16 | 206 | 210 | 206 | 206 | 71,000 | 1,030 |
| 1998-02-13 | 207 | 209 | 207 | 208 | 62,000 | 1,040 |
| 1998-02-12 | 205 | 210 | 205 | 207 | 119,000 | 1,035 |
| 1998-02-10 | 204 | 206 | 203 | 205 | 296,000 | 1,025 |
| 1998-02-09 | 204 | 205 | 203 | 204 | 208,000 | 1,020 |
| 1998-02-06 | 203 | 207 | 203 | 204 | 137,000 | 1,020 |
| 1998-02-05 | 202 | 208 | 202 | 208 | 99,000 | 1,040 |
| 1998-02-04 | 203 | 207 | 202 | 202 | 164,000 | 1,010 |
| 1998-02-03 | 204 | 206 | 201 | 202 | 184,000 | 1,010 |
| 1998-02-02 | 202 | 205 | 200 | 201 | 466,000 | 1,005 |
| 1998-01-30 | 207 | 207 | 200 | 200 | 360,000 | 1,000 |
| 1998-01-29 | 213 | 213 | 202 | 202 | 170,000 | 1,010 |
| 1998-01-28 | 215 | 216 | 205 | 208 | 268,000 | 1,040 |
| 1998-01-27 | 216 | 216 | 210 | 210 | 141,000 | 1,050 |
| 1998-01-26 | 218 | 219 | 214 | 215 | 215,000 | 1,075 |
| 1998-01-23 | 214 | 215 | 208 | 212 | 124,000 | 1,060 |
| 1998-01-22 | 215 | 215 | 205 | 209 | 159,000 | 1,045 |
| 1998-01-21 | 218 | 218 | 207 | 210 | 59,000 | 1,050 |
| 1998-01-20 | 215 | 219 | 210 | 210 | 182,000 | 1,050 |
| 1998-01-19 | 218 | 220 | 214 | 216 | 86,000 | 1,080 |
| 1998-01-16 | 208 | 220 | 208 | 218 | 263,000 | 1,090 |
| 1998-01-14 | 205 | 208 | 203 | 207 | 51,000 | 1,035 |
| 1998-01-13 | 200 | 205 | 200 | 204 | 225,000 | 1,020 |
| 1998-01-12 | 199 | 201 | 199 | 200 | 125,000 | 1,000 |
| 1998-01-09 | 202 | 202 | 199 | 200 | 155,000 | 1,000 |
| 1998-01-08 | 199 | 203 | 199 | 199 | 158,000 | 995 |
| 1998-01-07 | 198 | 200 | 198 | 199 | 203,000 | 995 |
| 1998-01-06 | 200 | 200 | 198 | 198 | 270,000 | 990 |
| 1998-01-05 | 200 | 203 | 200 | 200 | 84,000 | 1,000 |
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
