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 |
---|---|---|---|---|---|---|
1999-12-30 | 176 | 182 | 176 | 177 | 29,000 | 885 |
1999-12-29 | 179 | 180 | 177 | 177 | 83,000 | 885 |
1999-12-28 | 180 | 181 | 176 | 177 | 57,000 | 885 |
1999-12-27 | 177 | 182 | 177 | 177 | 56,000 | 885 |
1999-12-24 | 178 | 178 | 176 | 176 | 232,000 | 880 |
1999-12-22 | 178 | 179 | 177 | 177 | 218,000 | 885 |
1999-12-21 | 179 | 179 | 177 | 178 | 502,000 | 890 |
1999-12-20 | 180 | 183 | 179 | 179 | 303,000 | 895 |
1999-12-17 | 180 | 180 | 179 | 179 | 189,000 | 895 |
1999-12-16 | 183 | 183 | 179 | 180 | 686,000 | 900 |
1999-12-15 | 183 | 184 | 181 | 181 | 363,000 | 905 |
1999-12-14 | 182 | 184 | 181 | 182 | 233,000 | 910 |
1999-12-13 | 184 | 185 | 183 | 184 | 311,000 | 920 |
1999-12-10 | 185 | 186 | 184 | 185 | 818,000 | 925 |
1999-12-09 | 183 | 185 | 182 | 184 | 547,000 | 920 |
1999-12-08 | 185 | 186 | 183 | 184 | 344,000 | 920 |
1999-12-07 | 182 | 185 | 182 | 183 | 143,000 | 915 |
1999-12-06 | 182 | 185 | 182 | 182 | 140,000 | 910 |
1999-12-03 | 183 | 185 | 182 | 182 | 374,000 | 910 |
1999-12-02 | 184 | 185 | 182 | 183 | 205,000 | 915 |
1999-12-01 | 185 | 185 | 183 | 183 | 181,000 | 915 |
1999-11-30 | 185 | 187 | 184 | 184 | 165,000 | 920 |
1999-11-29 | 184 | 187 | 183 | 184 | 166,000 | 920 |
1999-11-26 | 188 | 188 | 184 | 184 | 191,000 | 920 |
1999-11-25 | 186 | 188 | 184 | 187 | 538,000 | 935 |
1999-11-24 | 190 | 190 | 185 | 186 | 664,000 | 930 |
1999-11-22 | 193 | 194 | 188 | 188 | 166,000 | 940 |
1999-11-19 | 189 | 191 | 189 | 190 | 152,000 | 950 |
1999-11-18 | 188 | 189 | 185 | 189 | 409,000 | 945 |
1999-11-17 | 186 | 188 | 185 | 187 | 146,000 | 935 |
1999-11-16 | 187 | 187 | 186 | 186 | 82,000 | 930 |
1999-11-15 | 187 | 188 | 186 | 187 | 299,000 | 935 |
1999-11-12 | 186 | 188 | 186 | 186 | 211,000 | 930 |
1999-11-11 | 187 | 189 | 186 | 186 | 125,000 | 930 |
1999-11-10 | 189 | 190 | 187 | 190 | 319,000 | 950 |
1999-11-09 | 189 | 191 | 186 | 191 | 343,000 | 955 |
1999-11-08 | 190 | 192 | 189 | 189 | 181,000 | 945 |
1999-11-05 | 190 | 192 | 189 | 190 | 136,000 | 950 |
1999-11-04 | 190 | 191 | 189 | 189 | 200,000 | 945 |
1999-11-02 | 189 | 190 | 187 | 190 | 277,000 | 950 |
1999-11-01 | 192 | 192 | 188 | 191 | 159,000 | 955 |
1999-10-29 | 188 | 193 | 188 | 191 | 283,000 | 955 |
1999-10-28 | 189 | 190 | 187 | 187 | 158,000 | 935 |
1999-10-27 | 190 | 191 | 189 | 189 | 223,000 | 945 |
1999-10-26 | 188 | 191 | 187 | 190 | 393,000 | 950 |
1999-10-25 | 186 | 190 | 186 | 188 | 115,000 | 940 |
1999-10-22 | 187 | 193 | 186 | 187 | 140,000 | 935 |
1999-10-21 | 192 | 194 | 186 | 189 | 148,000 | 945 |
1999-10-20 | 194 | 194 | 188 | 192 | 180,000 | 960 |
1999-10-19 | 189 | 190 | 184 | 190 | 147,000 | 950 |
1999-10-18 | 181 | 188 | 181 | 185 | 134,000 | 925 |
1999-10-15 | 181 | 184 | 181 | 181 | 328,000 | 905 |
1999-10-14 | 182 | 184 | 181 | 181 | 258,000 | 905 |
1999-10-13 | 182 | 186 | 182 | 182 | 564,000 | 910 |
1999-10-12 | 184 | 189 | 184 | 187 | 538,000 | 935 |
1999-10-08 | 190 | 193 | 184 | 191 | 612,000 | 955 |
1999-10-07 | 193 | 194 | 190 | 190 | 289,000 | 950 |
1999-10-06 | 198 | 199 | 194 | 194 | 214,000 | 970 |
1999-10-05 | 193 | 198 | 193 | 198 | 138,000 | 990 |
1999-10-04 | 200 | 202 | 194 | 197 | 314,000 | 985 |
1999-10-01 | 195 | 198 | 194 | 197 | 82,000 | 985 |
1999-09-30 | 192 | 200 | 191 | 200 | 291,000 | 1,000 |
1999-09-29 | 194 | 194 | 191 | 193 | 193,000 | 965 |
1999-09-28 | 195 | 200 | 192 | 194 | 77,000 | 970 |
1999-09-27 | 191 | 193 | 190 | 192 | 89,000 | 960 |
1999-09-24 | 195 | 200 | 193 | 200 | 721,000 | 1,000 |
1999-09-22 | 200 | 200 | 195 | 195 | 211,000 | 975 |
1999-09-21 | 196 | 199 | 196 | 197 | 170,000 | 985 |
1999-09-20 | 195 | 200 | 194 | 200 | 576,000 | 1,000 |
1999-09-17 | 194 | 197 | 193 | 197 | 680,000 | 985 |
1999-09-16 | 196 | 198 | 194 | 195 | 1,237,000 | 975 |
1999-09-14 | 198 | 199 | 196 | 198 | 1,619,000 | 990 |
1999-09-13 | 198 | 199 | 197 | 197 | 952,000 | 985 |
1999-09-10 | 200 | 200 | 198 | 198 | 676,000 | 990 |
1999-09-09 | 198 | 200 | 198 | 198 | 450,000 | 990 |
1999-09-08 | 199 | 200 | 198 | 198 | 738,000 | 990 |
1999-09-07 | 200 | 200 | 199 | 199 | 106,000 | 995 |
1999-09-06 | 200 | 201 | 200 | 200 | 86,000 | 1,000 |
1999-09-03 | 200 | 201 | 199 | 201 | 162,000 | 1,005 |
1999-09-02 | 201 | 201 | 200 | 200 | 128,000 | 1,000 |
1999-09-01 | 200 | 201 | 200 | 201 | 260,000 | 1,005 |
1999-08-31 | 200 | 201 | 199 | 199 | 150,000 | 995 |
1999-08-30 | 201 | 201 | 200 | 200 | 324,000 | 1,000 |
1999-08-27 | 201 | 201 | 200 | 200 | 470,000 | 1,000 |
1999-08-26 | 200 | 202 | 200 | 200 | 80,000 | 1,000 |
1999-08-25 | 201 | 202 | 201 | 202 | 169,000 | 1,010 |
1999-08-24 | 201 | 202 | 201 | 201 | 256,000 | 1,005 |
1999-08-23 | 202 | 205 | 201 | 201 | 272,000 | 1,005 |
1999-08-20 | 201 | 202 | 200 | 202 | 257,000 | 1,010 |
1999-08-19 | 200 | 201 | 200 | 200 | 150,000 | 1,000 |
1999-08-18 | 202 | 202 | 200 | 200 | 149,000 | 1,000 |
1999-08-17 | 202 | 202 | 199 | 200 | 309,000 | 1,000 |
1999-08-16 | 201 | 202 | 201 | 202 | 195,000 | 1,010 |
1999-08-13 | 203 | 203 | 200 | 201 | 697,000 | 1,005 |
1999-08-12 | 202 | 203 | 202 | 203 | 257,000 | 1,015 |
1999-08-11 | 203 | 203 | 202 | 202 | 118,000 | 1,010 |
1999-08-10 | 203 | 204 | 202 | 203 | 234,000 | 1,015 |
1999-08-09 | 203 | 204 | 203 | 203 | 253,000 | 1,015 |
1999-08-06 | 203 | 203 | 202 | 203 | 841,000 | 1,015 |
1999-08-05 | 203 | 205 | 203 | 203 | 91,000 | 1,015 |
1999-08-04 | 205 | 206 | 204 | 205 | 111,000 | 1,025 |
1999-08-03 | 206 | 206 | 204 | 205 | 147,000 | 1,025 |
1999-08-02 | 203 | 205 | 203 | 205 | 219,000 | 1,025 |
1999-07-30 | 204 | 204 | 203 | 204 | 186,000 | 1,020 |
1999-07-29 | 204 | 205 | 203 | 204 | 255,000 | 1,020 |
1999-07-28 | 204 | 205 | 204 | 205 | 82,000 | 1,025 |
1999-07-27 | 204 | 207 | 203 | 205 | 79,000 | 1,025 |
1999-07-26 | 204 | 205 | 203 | 205 | 103,000 | 1,025 |
1999-07-23 | 204 | 205 | 203 | 205 | 240,000 | 1,025 |
1999-07-22 | 208 | 208 | 203 | 204 | 121,000 | 1,020 |
1999-07-21 | 205 | 206 | 203 | 206 | 175,000 | 1,030 |
1999-07-19 | 204 | 205 | 203 | 203 | 200,000 | 1,015 |
1999-07-16 | 203 | 204 | 203 | 203 | 128,000 | 1,015 |
1999-07-15 | 203 | 205 | 202 | 203 | 442,000 | 1,015 |
1999-07-14 | 203 | 204 | 202 | 202 | 322,000 | 1,010 |
1999-07-13 | 207 | 207 | 203 | 203 | 444,000 | 1,015 |
1999-07-12 | 204 | 207 | 203 | 207 | 720,000 | 1,035 |
1999-07-09 | 202 | 208 | 202 | 208 | 241,000 | 1,040 |
1999-07-08 | 202 | 205 | 202 | 203 | 151,000 | 1,015 |
1999-07-07 | 203 | 204 | 202 | 202 | 353,000 | 1,010 |
1999-07-06 | 203 | 204 | 202 | 202 | 525,000 | 1,010 |
1999-07-05 | 205 | 205 | 203 | 203 | 289,000 | 1,015 |
1999-07-02 | 205 | 205 | 202 | 202 | 195,000 | 1,010 |
1999-07-01 | 203 | 205 | 203 | 203 | 468,000 | 1,015 |
1999-06-30 | 203 | 205 | 203 | 203 | 341,000 | 1,015 |
1999-06-29 | 205 | 205 | 203 | 203 | 359,000 | 1,015 |
1999-06-28 | 205 | 205 | 203 | 203 | 165,000 | 1,015 |
1999-06-25 | 205 | 205 | 202 | 202 | 430,000 | 1,010 |
1999-06-24 | 203 | 204 | 201 | 204 | 268,000 | 1,020 |
1999-06-23 | 204 | 205 | 203 | 203 | 210,000 | 1,015 |
1999-06-22 | 205 | 205 | 202 | 202 | 341,000 | 1,010 |
1999-06-21 | 201 | 205 | 201 | 205 | 715,000 | 1,025 |
1999-06-18 | 201 | 205 | 200 | 200 | 2,316,000 | 1,000 |
1999-06-17 | 204 | 205 | 200 | 201 | 1,419,000 | 1,005 |
1999-06-16 | 208 | 208 | 204 | 204 | 874,000 | 1,020 |
1999-06-15 | 209 | 211 | 208 | 208 | 151,000 | 1,040 |
1999-06-14 | 211 | 212 | 209 | 210 | 221,000 | 1,050 |
1999-06-11 | 211 | 212 | 209 | 211 | 608,000 | 1,055 |
1999-06-10 | 210 | 211 | 209 | 210 | 386,000 | 1,050 |
1999-06-09 | 209 | 210 | 208 | 209 | 140,000 | 1,045 |
1999-06-08 | 208 | 210 | 208 | 209 | 82,000 | 1,045 |
1999-06-07 | 206 | 211 | 206 | 210 | 164,000 | 1,050 |
1999-06-04 | 208 | 211 | 207 | 210 | 116,000 | 1,050 |
1999-06-03 | 209 | 211 | 208 | 208 | 90,000 | 1,040 |
1999-06-02 | 211 | 211 | 209 | 210 | 118,000 | 1,050 |
1999-06-01 | 208 | 211 | 208 | 211 | 122,000 | 1,055 |
1999-05-31 | 207 | 209 | 206 | 209 | 122,000 | 1,045 |
1999-05-28 | 205 | 206 | 204 | 204 | 111,000 | 1,020 |
1999-05-27 | 205 | 208 | 204 | 208 | 68,000 | 1,040 |
1999-05-26 | 207 | 208 | 205 | 205 | 45,000 | 1,025 |
1999-05-25 | 209 | 209 | 203 | 207 | 144,000 | 1,035 |
1999-05-24 | 207 | 208 | 206 | 207 | 89,000 | 1,035 |
1999-05-21 | 207 | 207 | 203 | 207 | 114,000 | 1,035 |
1999-05-20 | 206 | 207 | 203 | 204 | 114,000 | 1,020 |
1999-05-19 | 205 | 205 | 203 | 203 | 194,000 | 1,015 |
1999-05-18 | 205 | 209 | 204 | 204 | 121,000 | 1,020 |
1999-05-17 | 206 | 207 | 203 | 204 | 765,000 | 1,020 |
1999-05-14 | 206 | 208 | 206 | 206 | 447,000 | 1,030 |
1999-05-13 | 208 | 208 | 206 | 206 | 175,000 | 1,030 |
1999-05-12 | 209 | 210 | 207 | 208 | 333,000 | 1,040 |
1999-05-11 | 209 | 211 | 206 | 206 | 937,000 | 1,030 |
1999-05-10 | 208 | 210 | 207 | 207 | 306,000 | 1,035 |
1999-05-07 | 208 | 209 | 206 | 206 | 418,000 | 1,030 |
1999-05-06 | 208 | 209 | 205 | 205 | 227,000 | 1,025 |
1999-04-30 | 209 | 209 | 205 | 205 | 270,000 | 1,025 |
1999-04-28 | 209 | 210 | 205 | 205 | 820,000 | 1,025 |
1999-04-27 | 209 | 209 | 207 | 208 | 106,000 | 1,040 |
1999-04-26 | 210 | 211 | 209 | 209 | 100,000 | 1,045 |
1999-04-23 | 209 | 213 | 208 | 210 | 597,000 | 1,050 |
1999-04-22 | 210 | 211 | 205 | 210 | 770,000 | 1,050 |
1999-04-21 | 209 | 210 | 206 | 208 | 293,000 | 1,040 |
1999-04-20 | 209 | 210 | 208 | 209 | 784,000 | 1,045 |
1999-04-19 | 209 | 209 | 206 | 207 | 249,000 | 1,035 |
1999-04-16 | 204 | 207 | 204 | 205 | 744,000 | 1,025 |
1999-04-15 | 203 | 204 | 202 | 203 | 250,000 | 1,015 |
1999-04-14 | 203 | 204 | 202 | 202 | 169,000 | 1,010 |
1999-04-13 | 203 | 204 | 202 | 203 | 259,000 | 1,015 |
1999-04-12 | 202 | 203 | 202 | 202 | 181,000 | 1,010 |
1999-04-09 | 201 | 204 | 201 | 201 | 362,000 | 1,005 |
1999-04-08 | 201 | 203 | 201 | 203 | 194,000 | 1,015 |
1999-04-07 | 204 | 204 | 201 | 202 | 386,000 | 1,010 |
1999-04-06 | 202 | 205 | 202 | 205 | 154,000 | 1,025 |
1999-04-05 | 202 | 203 | 201 | 201 | 180,000 | 1,005 |
1999-04-02 | 205 | 205 | 201 | 201 | 194,000 | 1,005 |
1999-04-01 | 202 | 204 | 201 | 202 | 176,000 | 1,010 |
1999-03-31 | 204 | 205 | 201 | 201 | 186,000 | 1,005 |
1999-03-30 | 205 | 205 | 201 | 201 | 136,000 | 1,005 |
1999-03-29 | 202 | 205 | 202 | 205 | 64,000 | 1,025 |
1999-03-26 | 209 | 209 | 201 | 201 | 77,000 | 1,005 |
1999-03-25 | 202 | 209 | 202 | 209 | 155,000 | 1,045 |
1999-03-24 | 203 | 205 | 201 | 201 | 347,000 | 1,005 |
1999-03-23 | 210 | 214 | 205 | 205 | 347,000 | 1,025 |
1999-03-19 | 203 | 205 | 202 | 205 | 211,000 | 1,025 |
1999-03-18 | 201 | 204 | 201 | 201 | 290,000 | 1,005 |
1999-03-17 | 203 | 204 | 201 | 201 | 285,000 | 1,005 |
1999-03-16 | 201 | 202 | 200 | 201 | 571,000 | 1,005 |
1999-03-15 | 200 | 202 | 200 | 200 | 283,000 | 1,000 |
1999-03-12 | 203 | 203 | 200 | 200 | 500,000 | 1,000 |
1999-03-11 | 200 | 201 | 200 | 201 | 377,000 | 1,005 |
1999-03-10 | 200 | 201 | 200 | 201 | 234,000 | 1,005 |
1999-03-09 | 200 | 202 | 199 | 201 | 306,000 | 1,005 |
1999-03-08 | 203 | 206 | 200 | 200 | 312,000 | 1,000 |
1999-03-05 | 200 | 205 | 199 | 203 | 517,000 | 1,015 |
1999-03-04 | 200 | 201 | 199 | 200 | 178,000 | 1,000 |
1999-03-03 | 199 | 201 | 199 | 200 | 145,000 | 1,000 |
1999-03-02 | 199 | 200 | 198 | 198 | 244,000 | 990 |
1999-03-01 | 199 | 200 | 199 | 199 | 255,000 | 995 |
1999-02-26 | 200 | 200 | 199 | 199 | 176,000 | 995 |
1999-02-25 | 201 | 201 | 199 | 199 | 85,000 | 995 |
1999-02-24 | 200 | 202 | 199 | 200 | 92,000 | 1,000 |
1999-02-23 | 204 | 204 | 198 | 200 | 595,000 | 1,000 |
1999-02-22 | 200 | 200 | 198 | 199 | 253,000 | 995 |
1999-02-19 | 199 | 200 | 198 | 200 | 494,000 | 1,000 |
1999-02-18 | 199 | 200 | 198 | 200 | 269,000 | 1,000 |
1999-02-17 | 199 | 200 | 199 | 199 | 602,000 | 995 |
1999-02-16 | 200 | 203 | 199 | 199 | 181,000 | 995 |
1999-02-15 | 201 | 201 | 199 | 200 | 802,000 | 1,000 |
1999-02-12 | 200 | 201 | 200 | 200 | 172,000 | 1,000 |
1999-02-10 | 200 | 201 | 200 | 201 | 295,000 | 1,005 |
1999-02-09 | 201 | 201 | 200 | 200 | 150,000 | 1,000 |
1999-02-08 | 201 | 201 | 200 | 200 | 124,000 | 1,000 |
1999-02-05 | 201 | 202 | 200 | 201 | 294,000 | 1,005 |
1999-02-04 | 201 | 202 | 201 | 201 | 132,000 | 1,005 |
1999-02-03 | 202 | 205 | 201 | 201 | 231,000 | 1,005 |
1999-02-02 | 203 | 206 | 201 | 206 | 223,000 | 1,030 |
1999-02-01 | 205 | 205 | 201 | 202 | 230,000 | 1,010 |
1999-01-29 | 202 | 204 | 201 | 203 | 126,000 | 1,015 |
1999-01-28 | 202 | 203 | 201 | 201 | 234,000 | 1,005 |
1999-01-27 | 202 | 202 | 201 | 201 | 129,000 | 1,005 |
1999-01-26 | 203 | 205 | 202 | 202 | 307,000 | 1,010 |
1999-01-25 | 202 | 202 | 201 | 202 | 188,000 | 1,010 |
1999-01-22 | 202 | 205 | 202 | 202 | 137,000 | 1,010 |
1999-01-21 | 203 | 203 | 201 | 203 | 196,000 | 1,015 |
1999-01-20 | 203 | 203 | 201 | 203 | 163,000 | 1,015 |
1999-01-19 | 202 | 202 | 200 | 201 | 162,000 | 1,005 |
1999-01-18 | 201 | 203 | 200 | 202 | 163,000 | 1,010 |
1999-01-14 | 201 | 203 | 200 | 203 | 260,000 | 1,015 |
1999-01-13 | 201 | 202 | 200 | 200 | 75,000 | 1,000 |
1999-01-12 | 201 | 203 | 200 | 201 | 160,000 | 1,005 |
1999-01-11 | 200 | 202 | 200 | 201 | 78,000 | 1,005 |
1999-01-08 | 202 | 203 | 200 | 200 | 377,000 | 1,000 |
1999-01-07 | 207 | 207 | 203 | 203 | 104,000 | 1,015 |
1999-01-06 | 201 | 204 | 201 | 203 | 138,000 | 1,015 |
1999-01-05 | 203 | 203 | 200 | 201 | 179,000 | 1,005 |
1999-01-04 | 203 | 203 | 200 | 200 | 62,000 | 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