9533 東邦ガス(株) の時系列データ [2000年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2000-12-29 | 207 | 207 | 205 | 205 | 91,000 | 1,025 |
2000-12-28 | 206 | 207 | 205 | 207 | 103,000 | 1,035 |
2000-12-27 | 204 | 206 | 204 | 206 | 330,000 | 1,030 |
2000-12-26 | 207 | 207 | 204 | 204 | 274,000 | 1,020 |
2000-12-25 | 206 | 206 | 204 | 205 | 229,000 | 1,025 |
2000-12-22 | 207 | 207 | 203 | 205 | 887,000 | 1,025 |
2000-12-21 | 212 | 212 | 207 | 207 | 367,000 | 1,035 |
2000-12-20 | 211 | 213 | 207 | 213 | 389,000 | 1,065 |
2000-12-19 | 205 | 207 | 205 | 205 | 215,000 | 1,025 |
2000-12-18 | 209 | 210 | 206 | 207 | 73,000 | 1,035 |
2000-12-15 | 212 | 213 | 210 | 210 | 161,000 | 1,050 |
2000-12-14 | 214 | 214 | 211 | 212 | 158,000 | 1,060 |
2000-12-13 | 213 | 215 | 210 | 214 | 357,000 | 1,070 |
2000-12-12 | 213 | 215 | 212 | 214 | 381,000 | 1,070 |
2000-12-11 | 210 | 212 | 210 | 212 | 323,000 | 1,060 |
2000-12-08 | 204 | 210 | 204 | 208 | 530,000 | 1,040 |
2000-12-07 | 205 | 210 | 205 | 210 | 280,000 | 1,050 |
2000-12-06 | 205 | 207 | 204 | 204 | 134,000 | 1,020 |
2000-12-05 | 207 | 207 | 204 | 204 | 87,000 | 1,020 |
2000-12-04 | 207 | 210 | 205 | 207 | 90,000 | 1,035 |
2000-12-01 | 205 | 210 | 205 | 206 | 138,000 | 1,030 |
2000-11-30 | 205 | 208 | 205 | 206 | 117,000 | 1,030 |
2000-11-29 | 205 | 207 | 205 | 205 | 65,000 | 1,025 |
2000-11-28 | 206 | 210 | 205 | 205 | 97,000 | 1,025 |
2000-11-27 | 210 | 212 | 205 | 206 | 130,000 | 1,030 |
2000-11-24 | 206 | 215 | 206 | 206 | 294,000 | 1,030 |
2000-11-22 | 210 | 210 | 206 | 210 | 270,000 | 1,050 |
2000-11-21 | 205 | 210 | 203 | 210 | 159,000 | 1,050 |
2000-11-20 | 205 | 206 | 203 | 203 | 169,000 | 1,015 |
2000-11-17 | 205 | 206 | 200 | 205 | 213,000 | 1,025 |
2000-11-16 | 203 | 205 | 203 | 204 | 90,000 | 1,020 |
2000-11-15 | 203 | 203 | 201 | 202 | 98,000 | 1,010 |
2000-11-14 | 201 | 202 | 201 | 201 | 83,000 | 1,005 |
2000-11-13 | 200 | 201 | 200 | 201 | 151,000 | 1,005 |
2000-11-10 | 200 | 201 | 200 | 201 | 126,000 | 1,005 |
2000-11-09 | 200 | 201 | 200 | 200 | 131,000 | 1,000 |
2000-11-08 | 208 | 208 | 200 | 203 | 164,000 | 1,015 |
2000-11-07 | 201 | 203 | 200 | 203 | 103,000 | 1,015 |
2000-11-06 | 201 | 204 | 201 | 201 | 129,000 | 1,005 |
2000-11-02 | 201 | 201 | 200 | 201 | 115,000 | 1,005 |
2000-11-01 | 200 | 203 | 200 | 201 | 167,000 | 1,005 |
2000-10-31 | 201 | 201 | 200 | 201 | 109,000 | 1,005 |
2000-10-30 | 201 | 201 | 200 | 201 | 61,000 | 1,005 |
2000-10-27 | 200 | 205 | 200 | 202 | 89,000 | 1,010 |
2000-10-26 | 202 | 202 | 200 | 201 | 84,000 | 1,005 |
2000-10-25 | 201 | 202 | 200 | 202 | 53,000 | 1,010 |
2000-10-24 | 201 | 203 | 200 | 201 | 84,000 | 1,005 |
2000-10-23 | 202 | 205 | 199 | 199 | 330,000 | 995 |
2000-10-20 | 201 | 205 | 201 | 203 | 213,000 | 1,015 |
2000-10-19 | 200 | 202 | 200 | 201 | 141,000 | 1,005 |
2000-10-18 | 205 | 205 | 202 | 202 | 157,000 | 1,010 |
2000-10-17 | 205 | 205 | 203 | 205 | 75,000 | 1,025 |
2000-10-16 | 205 | 205 | 204 | 205 | 92,000 | 1,025 |
2000-10-13 | 204 | 205 | 202 | 205 | 174,000 | 1,025 |
2000-10-12 | 208 | 208 | 204 | 204 | 226,000 | 1,020 |
2000-10-11 | 207 | 208 | 206 | 208 | 328,000 | 1,040 |
2000-10-10 | 209 | 209 | 207 | 208 | 199,000 | 1,040 |
2000-10-06 | 208 | 211 | 208 | 208 | 138,000 | 1,040 |
2000-10-05 | 210 | 210 | 209 | 209 | 58,000 | 1,045 |
2000-10-04 | 212 | 212 | 207 | 209 | 111,000 | 1,045 |
2000-10-03 | 212 | 212 | 208 | 210 | 95,000 | 1,050 |
2000-10-02 | 207 | 210 | 207 | 209 | 164,000 | 1,045 |
2000-09-29 | 213 | 213 | 207 | 213 | 255,000 | 1,065 |
2000-09-28 | 213 | 215 | 206 | 206 | 275,000 | 1,030 |
2000-09-27 | 209 | 213 | 207 | 208 | 96,000 | 1,040 |
2000-09-26 | 210 | 214 | 206 | 209 | 149,000 | 1,045 |
2000-09-25 | 208 | 218 | 208 | 214 | 135,000 | 1,070 |
2000-09-22 | 215 | 218 | 209 | 211 | 188,000 | 1,055 |
2000-09-21 | 220 | 220 | 215 | 219 | 492,000 | 1,095 |
2000-09-20 | 210 | 224 | 209 | 224 | 447,000 | 1,120 |
2000-09-19 | 209 | 210 | 206 | 210 | 202,000 | 1,050 |
2000-09-18 | 206 | 210 | 205 | 210 | 212,000 | 1,050 |
2000-09-14 | 207 | 208 | 205 | 205 | 167,000 | 1,025 |
2000-09-13 | 207 | 210 | 206 | 207 | 201,000 | 1,035 |
2000-09-12 | 207 | 208 | 206 | 206 | 96,000 | 1,030 |
2000-09-11 | 207 | 208 | 206 | 208 | 115,000 | 1,040 |
2000-09-08 | 205 | 208 | 205 | 208 | 333,000 | 1,040 |
2000-09-07 | 205 | 206 | 205 | 206 | 120,000 | 1,030 |
2000-09-06 | 205 | 208 | 205 | 208 | 113,000 | 1,040 |
2000-09-05 | 205 | 208 | 205 | 208 | 146,000 | 1,040 |
2000-09-04 | 208 | 208 | 205 | 207 | 90,000 | 1,035 |
2000-09-01 | 206 | 208 | 205 | 206 | 133,000 | 1,030 |
2000-08-31 | 207 | 208 | 205 | 206 | 163,000 | 1,030 |
2000-08-30 | 206 | 209 | 206 | 208 | 153,000 | 1,040 |
2000-08-29 | 208 | 209 | 207 | 209 | 112,000 | 1,045 |
2000-08-28 | 208 | 210 | 207 | 208 | 133,000 | 1,040 |
2000-08-25 | 206 | 209 | 206 | 209 | 111,000 | 1,045 |
2000-08-24 | 208 | 209 | 205 | 205 | 251,000 | 1,025 |
2000-08-23 | 208 | 209 | 205 | 205 | 107,000 | 1,025 |
2000-08-22 | 207 | 209 | 205 | 208 | 205,000 | 1,040 |
2000-08-21 | 209 | 209 | 205 | 207 | 93,000 | 1,035 |
2000-08-18 | 208 | 208 | 206 | 207 | 76,000 | 1,035 |
2000-08-17 | 208 | 209 | 205 | 205 | 86,000 | 1,025 |
2000-08-16 | 208 | 209 | 208 | 208 | 172,000 | 1,040 |
2000-08-15 | 205 | 208 | 205 | 208 | 265,000 | 1,040 |
2000-08-14 | 210 | 210 | 205 | 208 | 131,000 | 1,040 |
2000-08-11 | 210 | 210 | 207 | 210 | 301,000 | 1,050 |
2000-08-10 | 209 | 209 | 207 | 207 | 99,000 | 1,035 |
2000-08-09 | 208 | 208 | 205 | 205 | 76,000 | 1,025 |
2000-08-08 | 209 | 209 | 205 | 208 | 110,000 | 1,040 |
2000-08-07 | 208 | 210 | 207 | 210 | 232,000 | 1,050 |
2000-08-04 | 206 | 210 | 206 | 208 | 204,000 | 1,040 |
2000-08-03 | 208 | 208 | 205 | 208 | 115,000 | 1,040 |
2000-08-02 | 210 | 210 | 206 | 208 | 100,000 | 1,040 |
2000-08-01 | 208 | 209 | 205 | 208 | 139,000 | 1,040 |
2000-07-31 | 208 | 208 | 205 | 206 | 179,000 | 1,030 |
2000-07-28 | 205 | 206 | 204 | 206 | 65,000 | 1,030 |
2000-07-27 | 205 | 206 | 204 | 206 | 113,000 | 1,030 |
2000-07-26 | 205 | 207 | 204 | 206 | 70,000 | 1,030 |
2000-07-25 | 205 | 208 | 204 | 208 | 127,000 | 1,040 |
2000-07-24 | 207 | 208 | 205 | 205 | 180,000 | 1,025 |
2000-07-21 | 209 | 210 | 206 | 207 | 194,000 | 1,035 |
2000-07-19 | 207 | 209 | 207 | 209 | 148,000 | 1,045 |
2000-07-18 | 210 | 210 | 206 | 207 | 179,000 | 1,035 |
2000-07-17 | 210 | 210 | 206 | 206 | 179,000 | 1,030 |
2000-07-14 | 205 | 209 | 205 | 209 | 101,000 | 1,045 |
2000-07-13 | 207 | 210 | 205 | 205 | 119,000 | 1,025 |
2000-07-12 | 210 | 210 | 207 | 208 | 119,000 | 1,040 |
2000-07-11 | 208 | 210 | 207 | 210 | 90,000 | 1,050 |
2000-07-10 | 205 | 210 | 205 | 210 | 87,000 | 1,050 |
2000-07-07 | 207 | 210 | 206 | 210 | 545,000 | 1,050 |
2000-07-06 | 205 | 206 | 205 | 206 | 144,000 | 1,030 |
2000-07-05 | 207 | 207 | 205 | 205 | 142,000 | 1,025 |
2000-07-04 | 208 | 208 | 205 | 205 | 227,000 | 1,025 |
2000-07-03 | 207 | 208 | 205 | 207 | 233,000 | 1,035 |
2000-06-30 | 204 | 207 | 203 | 207 | 311,000 | 1,035 |
2000-06-29 | 203 | 207 | 202 | 203 | 98,000 | 1,015 |
2000-06-28 | 204 | 206 | 202 | 202 | 184,000 | 1,010 |
2000-06-27 | 203 | 205 | 203 | 204 | 106,000 | 1,020 |
2000-06-26 | 209 | 209 | 201 | 203 | 88,000 | 1,015 |
2000-06-23 | 208 | 209 | 200 | 201 | 184,000 | 1,005 |
2000-06-22 | 210 | 210 | 205 | 210 | 501,000 | 1,050 |
2000-06-21 | 210 | 210 | 207 | 210 | 175,000 | 1,050 |
2000-06-20 | 209 | 210 | 207 | 210 | 235,000 | 1,050 |
2000-06-19 | 210 | 210 | 205 | 209 | 129,000 | 1,045 |
2000-06-16 | 202 | 210 | 201 | 209 | 509,000 | 1,045 |
2000-06-15 | 199 | 206 | 198 | 202 | 917,000 | 1,010 |
2000-06-14 | 198 | 201 | 198 | 199 | 421,000 | 995 |
2000-06-13 | 196 | 199 | 196 | 199 | 207,000 | 995 |
2000-06-12 | 197 | 198 | 193 | 197 | 233,000 | 985 |
2000-06-09 | 195 | 197 | 191 | 197 | 369,000 | 985 |
2000-06-08 | 190 | 195 | 188 | 195 | 152,000 | 975 |
2000-06-07 | 190 | 190 | 189 | 190 | 97,000 | 950 |
2000-06-06 | 190 | 193 | 188 | 188 | 177,000 | 940 |
2000-06-05 | 196 | 198 | 190 | 195 | 147,000 | 975 |
2000-06-02 | 198 | 200 | 197 | 197 | 260,000 | 985 |
2000-06-01 | 199 | 200 | 196 | 200 | 121,000 | 1,000 |
2000-05-31 | 199 | 199 | 195 | 199 | 142,000 | 995 |
2000-05-30 | 200 | 201 | 199 | 199 | 181,000 | 995 |
2000-05-29 | 197 | 199 | 197 | 199 | 307,000 | 995 |
2000-05-26 | 197 | 197 | 195 | 197 | 195,000 | 985 |
2000-05-25 | 195 | 196 | 195 | 195 | 166,000 | 975 |
2000-05-24 | 195 | 195 | 194 | 195 | 164,000 | 975 |
2000-05-23 | 195 | 195 | 194 | 195 | 247,000 | 975 |
2000-05-22 | 193 | 195 | 190 | 193 | 427,000 | 965 |
2000-05-19 | 190 | 193 | 188 | 193 | 232,000 | 965 |
2000-05-18 | 189 | 189 | 185 | 188 | 157,000 | 940 |
2000-05-17 | 188 | 189 | 182 | 187 | 147,000 | 935 |
2000-05-16 | 190 | 190 | 188 | 188 | 74,000 | 940 |
2000-05-15 | 193 | 194 | 190 | 193 | 196,000 | 965 |
2000-05-12 | 188 | 193 | 188 | 192 | 81,000 | 960 |
2000-05-11 | 192 | 198 | 188 | 193 | 457,000 | 965 |
2000-05-10 | 191 | 193 | 190 | 193 | 243,000 | 965 |
2000-05-09 | 190 | 190 | 188 | 189 | 140,000 | 945 |
2000-05-08 | 188 | 191 | 187 | 190 | 112,000 | 950 |
2000-05-02 | 191 | 192 | 187 | 187 | 178,000 | 935 |
2000-05-01 | 186 | 193 | 185 | 193 | 422,000 | 965 |
2000-04-28 | 180 | 188 | 178 | 183 | 595,000 | 915 |
2000-04-27 | 184 | 184 | 178 | 179 | 264,000 | 895 |
2000-04-26 | 180 | 185 | 180 | 184 | 411,000 | 920 |
2000-04-25 | 175 | 181 | 175 | 181 | 371,000 | 905 |
2000-04-24 | 175 | 179 | 170 | 178 | 302,000 | 890 |
2000-04-21 | 175 | 177 | 170 | 176 | 407,000 | 880 |
2000-04-20 | 170 | 177 | 169 | 175 | 328,000 | 875 |
2000-04-19 | 168 | 170 | 168 | 170 | 157,000 | 850 |
2000-04-18 | 170 | 170 | 165 | 170 | 432,000 | 850 |
2000-04-17 | 166 | 170 | 164 | 169 | 295,000 | 845 |
2000-04-14 | 170 | 170 | 166 | 169 | 168,000 | 845 |
2000-04-13 | 169 | 170 | 164 | 170 | 496,000 | 850 |
2000-04-12 | 164 | 168 | 164 | 168 | 331,000 | 840 |
2000-04-11 | 166 | 167 | 164 | 164 | 328,000 | 820 |
2000-04-10 | 167 | 168 | 165 | 165 | 320,000 | 825 |
2000-04-07 | 170 | 171 | 165 | 165 | 384,000 | 825 |
2000-04-06 | 172 | 172 | 168 | 168 | 171,000 | 840 |
2000-04-05 | 172 | 173 | 170 | 171 | 118,000 | 855 |
2000-04-04 | 171 | 172 | 169 | 172 | 176,000 | 860 |
2000-04-03 | 170 | 171 | 168 | 170 | 132,000 | 850 |
2000-03-31 | 171 | 173 | 168 | 171 | 91,000 | 855 |
2000-03-30 | 170 | 173 | 170 | 170 | 131,000 | 850 |
2000-03-29 | 171 | 175 | 169 | 170 | 164,000 | 850 |
2000-03-28 | 168 | 174 | 168 | 170 | 94,000 | 850 |
2000-03-27 | 175 | 175 | 167 | 167 | 393,000 | 835 |
2000-03-24 | 169 | 175 | 165 | 170 | 355,000 | 850 |
2000-03-23 | 168 | 170 | 163 | 170 | 261,000 | 850 |
2000-03-22 | 173 | 173 | 162 | 168 | 322,000 | 840 |
2000-03-21 | 170 | 172 | 162 | 168 | 260,000 | 840 |
2000-03-17 | 164 | 180 | 164 | 173 | 555,000 | 865 |
2000-03-16 | 160 | 163 | 159 | 163 | 348,000 | 815 |
2000-03-15 | 163 | 164 | 159 | 162 | 341,000 | 810 |
2000-03-14 | 161 | 163 | 159 | 163 | 384,000 | 815 |
2000-03-13 | 160 | 162 | 158 | 161 | 407,000 | 805 |
2000-03-10 | 158 | 161 | 158 | 161 | 1,049,000 | 805 |
2000-03-09 | 162 | 162 | 158 | 160 | 480,000 | 800 |
2000-03-08 | 160 | 160 | 159 | 160 | 447,000 | 800 |
2000-03-07 | 160 | 161 | 159 | 160 | 342,000 | 800 |
2000-03-06 | 159 | 166 | 158 | 165 | 671,000 | 825 |
2000-03-03 | 160 | 164 | 160 | 160 | 342,000 | 800 |
2000-03-02 | 160 | 162 | 157 | 158 | 344,000 | 790 |
2000-03-01 | 162 | 164 | 158 | 161 | 656,000 | 805 |
2000-02-29 | 164 | 165 | 161 | 165 | 146,000 | 825 |
2000-02-28 | 164 | 165 | 161 | 161 | 109,000 | 805 |
2000-02-25 | 161 | 166 | 160 | 166 | 87,000 | 830 |
2000-02-24 | 161 | 163 | 161 | 161 | 125,000 | 805 |
2000-02-23 | 162 | 162 | 160 | 162 | 173,000 | 810 |
2000-02-22 | 163 | 163 | 160 | 161 | 122,000 | 805 |
2000-02-21 | 164 | 165 | 160 | 160 | 198,000 | 800 |
2000-02-18 | 165 | 168 | 159 | 159 | 466,000 | 795 |
2000-02-17 | 168 | 169 | 157 | 158 | 518,000 | 790 |
2000-02-16 | 168 | 168 | 165 | 168 | 369,000 | 840 |
2000-02-15 | 168 | 169 | 167 | 167 | 167,000 | 835 |
2000-02-14 | 170 | 170 | 167 | 167 | 271,000 | 835 |
2000-02-10 | 169 | 170 | 167 | 167 | 210,000 | 835 |
2000-02-09 | 167 | 169 | 167 | 167 | 100,000 | 835 |
2000-02-08 | 173 | 173 | 165 | 167 | 961,000 | 835 |
2000-02-07 | 173 | 174 | 172 | 173 | 81,000 | 865 |
2000-02-04 | 175 | 178 | 171 | 171 | 96,000 | 855 |
2000-02-03 | 172 | 173 | 171 | 171 | 93,000 | 855 |
2000-02-02 | 170 | 172 | 170 | 170 | 308,000 | 850 |
2000-02-01 | 170 | 173 | 170 | 170 | 126,000 | 850 |
2000-01-31 | 173 | 175 | 172 | 172 | 71,000 | 860 |
2000-01-28 | 178 | 180 | 170 | 170 | 187,000 | 850 |
2000-01-27 | 170 | 173 | 169 | 173 | 212,000 | 865 |
2000-01-26 | 176 | 179 | 168 | 168 | 253,000 | 840 |
2000-01-25 | 173 | 174 | 171 | 171 | 222,000 | 855 |
2000-01-24 | 173 | 174 | 172 | 174 | 169,000 | 870 |
2000-01-21 | 170 | 172 | 168 | 169 | 167,000 | 845 |
2000-01-20 | 172 | 173 | 170 | 173 | 159,000 | 865 |
2000-01-19 | 169 | 170 | 167 | 169 | 164,000 | 845 |
2000-01-18 | 173 | 173 | 167 | 170 | 243,000 | 850 |
2000-01-17 | 173 | 173 | 168 | 169 | 230,000 | 845 |
2000-01-14 | 170 | 172 | 170 | 171 | 140,000 | 855 |
2000-01-13 | 166 | 173 | 166 | 166 | 163,000 | 830 |
2000-01-12 | 170 | 171 | 166 | 166 | 120,000 | 830 |
2000-01-11 | 171 | 171 | 165 | 165 | 469,000 | 825 |
2000-01-07 | 169 | 170 | 166 | 166 | 580,000 | 830 |
2000-01-06 | 169 | 170 | 168 | 169 | 230,000 | 845 |
2000-01-05 | 175 | 176 | 170 | 173 | 505,000 | 865 |
2000-01-04 | 177 | 177 | 175 | 175 | 73,000 | 875 |
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