9533 東邦ガス(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3017618217617729,000885
1999-12-2917918017717783,000885
1999-12-2818018117617757,000885
1999-12-2717718217717756,000885
1999-12-24178178176176232,000880
1999-12-22178179177177218,000885
1999-12-21179179177178502,000890
1999-12-20180183179179303,000895
1999-12-17180180179179189,000895
1999-12-16183183179180686,000900
1999-12-15183184181181363,000905
1999-12-14182184181182233,000910
1999-12-13184185183184311,000920
1999-12-10185186184185818,000925
1999-12-09183185182184547,000920
1999-12-08185186183184344,000920
1999-12-07182185182183143,000915
1999-12-06182185182182140,000910
1999-12-03183185182182374,000910
1999-12-02184185182183205,000915
1999-12-01185185183183181,000915
1999-11-30185187184184165,000920
1999-11-29184187183184166,000920
1999-11-26188188184184191,000920
1999-11-25186188184187538,000935
1999-11-24190190185186664,000930
1999-11-22193194188188166,000940
1999-11-19189191189190152,000950
1999-11-18188189185189409,000945
1999-11-17186188185187146,000935
1999-11-1618718718618682,000930
1999-11-15187188186187299,000935
1999-11-12186188186186211,000930
1999-11-11187189186186125,000930
1999-11-10189190187190319,000950
1999-11-09189191186191343,000955
1999-11-08190192189189181,000945
1999-11-05190192189190136,000950
1999-11-04190191189189200,000945
1999-11-02189190187190277,000950
1999-11-01192192188191159,000955
1999-10-29188193188191283,000955
1999-10-28189190187187158,000935
1999-10-27190191189189223,000945
1999-10-26188191187190393,000950
1999-10-25186190186188115,000940
1999-10-22187193186187140,000935
1999-10-21192194186189148,000945
1999-10-20194194188192180,000960
1999-10-19189190184190147,000950
1999-10-18181188181185134,000925
1999-10-15181184181181328,000905
1999-10-14182184181181258,000905
1999-10-13182186182182564,000910
1999-10-12184189184187538,000935
1999-10-08190193184191612,000955
1999-10-07193194190190289,000950
1999-10-06198199194194214,000970
1999-10-05193198193198138,000990
1999-10-04200202194197314,000985
1999-10-0119519819419782,000985
1999-09-30192200191200291,0001,000
1999-09-29194194191193193,000965
1999-09-2819520019219477,000970
1999-09-2719119319019289,000960
1999-09-24195200193200721,0001,000
1999-09-22200200195195211,000975
1999-09-21196199196197170,000985
1999-09-20195200194200576,0001,000
1999-09-17194197193197680,000985
1999-09-161961981941951,237,000975
1999-09-141981991961981,619,000990
1999-09-13198199197197952,000985
1999-09-10200200198198676,000990
1999-09-09198200198198450,000990
1999-09-08199200198198738,000990
1999-09-07200200199199106,000995
1999-09-0620020120020086,0001,000
1999-09-03200201199201162,0001,005
1999-09-02201201200200128,0001,000
1999-09-01200201200201260,0001,005
1999-08-31200201199199150,000995
1999-08-30201201200200324,0001,000
1999-08-27201201200200470,0001,000
1999-08-2620020220020080,0001,000
1999-08-25201202201202169,0001,010
1999-08-24201202201201256,0001,005
1999-08-23202205201201272,0001,005
1999-08-20201202200202257,0001,010
1999-08-19200201200200150,0001,000
1999-08-18202202200200149,0001,000
1999-08-17202202199200309,0001,000
1999-08-16201202201202195,0001,010
1999-08-13203203200201697,0001,005
1999-08-12202203202203257,0001,015
1999-08-11203203202202118,0001,010
1999-08-10203204202203234,0001,015
1999-08-09203204203203253,0001,015
1999-08-06203203202203841,0001,015
1999-08-0520320520320391,0001,015
1999-08-04205206204205111,0001,025
1999-08-03206206204205147,0001,025
1999-08-02203205203205219,0001,025
1999-07-30204204203204186,0001,020
1999-07-29204205203204255,0001,020
1999-07-2820420520420582,0001,025
1999-07-2720420720320579,0001,025
1999-07-26204205203205103,0001,025
1999-07-23204205203205240,0001,025
1999-07-22208208203204121,0001,020
1999-07-21205206203206175,0001,030
1999-07-19204205203203200,0001,015
1999-07-16203204203203128,0001,015
1999-07-15203205202203442,0001,015
1999-07-14203204202202322,0001,010
1999-07-13207207203203444,0001,015
1999-07-12204207203207720,0001,035
1999-07-09202208202208241,0001,040
1999-07-08202205202203151,0001,015
1999-07-07203204202202353,0001,010
1999-07-06203204202202525,0001,010
1999-07-05205205203203289,0001,015
1999-07-02205205202202195,0001,010
1999-07-01203205203203468,0001,015
1999-06-30203205203203341,0001,015
1999-06-29205205203203359,0001,015
1999-06-28205205203203165,0001,015
1999-06-25205205202202430,0001,010
1999-06-24203204201204268,0001,020
1999-06-23204205203203210,0001,015
1999-06-22205205202202341,0001,010
1999-06-21201205201205715,0001,025
1999-06-182012052002002,316,0001,000
1999-06-172042052002011,419,0001,005
1999-06-16208208204204874,0001,020
1999-06-15209211208208151,0001,040
1999-06-14211212209210221,0001,050
1999-06-11211212209211608,0001,055
1999-06-10210211209210386,0001,050
1999-06-09209210208209140,0001,045
1999-06-0820821020820982,0001,045
1999-06-07206211206210164,0001,050
1999-06-04208211207210116,0001,050
1999-06-0320921120820890,0001,040
1999-06-02211211209210118,0001,050
1999-06-01208211208211122,0001,055
1999-05-31207209206209122,0001,045
1999-05-28205206204204111,0001,020
1999-05-2720520820420868,0001,040
1999-05-2620720820520545,0001,025
1999-05-25209209203207144,0001,035
1999-05-2420720820620789,0001,035
1999-05-21207207203207114,0001,035
1999-05-20206207203204114,0001,020
1999-05-19205205203203194,0001,015
1999-05-18205209204204121,0001,020
1999-05-17206207203204765,0001,020
1999-05-14206208206206447,0001,030
1999-05-13208208206206175,0001,030
1999-05-12209210207208333,0001,040
1999-05-11209211206206937,0001,030
1999-05-10208210207207306,0001,035
1999-05-07208209206206418,0001,030
1999-05-06208209205205227,0001,025
1999-04-30209209205205270,0001,025
1999-04-28209210205205820,0001,025
1999-04-27209209207208106,0001,040
1999-04-26210211209209100,0001,045
1999-04-23209213208210597,0001,050
1999-04-22210211205210770,0001,050
1999-04-21209210206208293,0001,040
1999-04-20209210208209784,0001,045
1999-04-19209209206207249,0001,035
1999-04-16204207204205744,0001,025
1999-04-15203204202203250,0001,015
1999-04-14203204202202169,0001,010
1999-04-13203204202203259,0001,015
1999-04-12202203202202181,0001,010
1999-04-09201204201201362,0001,005
1999-04-08201203201203194,0001,015
1999-04-07204204201202386,0001,010
1999-04-06202205202205154,0001,025
1999-04-05202203201201180,0001,005
1999-04-02205205201201194,0001,005
1999-04-01202204201202176,0001,010
1999-03-31204205201201186,0001,005
1999-03-30205205201201136,0001,005
1999-03-2920220520220564,0001,025
1999-03-2620920920120177,0001,005
1999-03-25202209202209155,0001,045
1999-03-24203205201201347,0001,005
1999-03-23210214205205347,0001,025
1999-03-19203205202205211,0001,025
1999-03-18201204201201290,0001,005
1999-03-17203204201201285,0001,005
1999-03-16201202200201571,0001,005
1999-03-15200202200200283,0001,000
1999-03-12203203200200500,0001,000
1999-03-11200201200201377,0001,005
1999-03-10200201200201234,0001,005
1999-03-09200202199201306,0001,005
1999-03-08203206200200312,0001,000
1999-03-05200205199203517,0001,015
1999-03-04200201199200178,0001,000
1999-03-03199201199200145,0001,000
1999-03-02199200198198244,000990
1999-03-01199200199199255,000995
1999-02-26200200199199176,000995
1999-02-2520120119919985,000995
1999-02-2420020219920092,0001,000
1999-02-23204204198200595,0001,000
1999-02-22200200198199253,000995
1999-02-19199200198200494,0001,000
1999-02-18199200198200269,0001,000
1999-02-17199200199199602,000995
1999-02-16200203199199181,000995
1999-02-15201201199200802,0001,000
1999-02-12200201200200172,0001,000
1999-02-10200201200201295,0001,005
1999-02-09201201200200150,0001,000
1999-02-08201201200200124,0001,000
1999-02-05201202200201294,0001,005
1999-02-04201202201201132,0001,005
1999-02-03202205201201231,0001,005
1999-02-02203206201206223,0001,030
1999-02-01205205201202230,0001,010
1999-01-29202204201203126,0001,015
1999-01-28202203201201234,0001,005
1999-01-27202202201201129,0001,005
1999-01-26203205202202307,0001,010
1999-01-25202202201202188,0001,010
1999-01-22202205202202137,0001,010
1999-01-21203203201203196,0001,015
1999-01-20203203201203163,0001,015
1999-01-19202202200201162,0001,005
1999-01-18201203200202163,0001,010
1999-01-14201203200203260,0001,015
1999-01-1320120220020075,0001,000
1999-01-12201203200201160,0001,005
1999-01-1120020220020178,0001,005
1999-01-08202203200200377,0001,000
1999-01-07207207203203104,0001,015
1999-01-06201204201203138,0001,015
1999-01-05203203200201179,0001,005
1999-01-0420320320020062,0001,000

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