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
2000-12-2920720720520591,0001,025
2000-12-28206207205207103,0001,035
2000-12-27204206204206330,0001,030
2000-12-26207207204204274,0001,020
2000-12-25206206204205229,0001,025
2000-12-22207207203205887,0001,025
2000-12-21212212207207367,0001,035
2000-12-20211213207213389,0001,065
2000-12-19205207205205215,0001,025
2000-12-1820921020620773,0001,035
2000-12-15212213210210161,0001,050
2000-12-14214214211212158,0001,060
2000-12-13213215210214357,0001,070
2000-12-12213215212214381,0001,070
2000-12-11210212210212323,0001,060
2000-12-08204210204208530,0001,040
2000-12-07205210205210280,0001,050
2000-12-06205207204204134,0001,020
2000-12-0520720720420487,0001,020
2000-12-0420721020520790,0001,035
2000-12-01205210205206138,0001,030
2000-11-30205208205206117,0001,030
2000-11-2920520720520565,0001,025
2000-11-2820621020520597,0001,025
2000-11-27210212205206130,0001,030
2000-11-24206215206206294,0001,030
2000-11-22210210206210270,0001,050
2000-11-21205210203210159,0001,050
2000-11-20205206203203169,0001,015
2000-11-17205206200205213,0001,025
2000-11-1620320520320490,0001,020
2000-11-1520320320120298,0001,010
2000-11-1420120220120183,0001,005
2000-11-13200201200201151,0001,005
2000-11-10200201200201126,0001,005
2000-11-09200201200200131,0001,000
2000-11-08208208200203164,0001,015
2000-11-07201203200203103,0001,015
2000-11-06201204201201129,0001,005
2000-11-02201201200201115,0001,005
2000-11-01200203200201167,0001,005
2000-10-31201201200201109,0001,005
2000-10-3020120120020161,0001,005
2000-10-2720020520020289,0001,010
2000-10-2620220220020184,0001,005
2000-10-2520120220020253,0001,010
2000-10-2420120320020184,0001,005
2000-10-23202205199199330,000995
2000-10-20201205201203213,0001,015
2000-10-19200202200201141,0001,005
2000-10-18205205202202157,0001,010
2000-10-1720520520320575,0001,025
2000-10-1620520520420592,0001,025
2000-10-13204205202205174,0001,025
2000-10-12208208204204226,0001,020
2000-10-11207208206208328,0001,040
2000-10-10209209207208199,0001,040
2000-10-06208211208208138,0001,040
2000-10-0521021020920958,0001,045
2000-10-04212212207209111,0001,045
2000-10-0321221220821095,0001,050
2000-10-02207210207209164,0001,045
2000-09-29213213207213255,0001,065
2000-09-28213215206206275,0001,030
2000-09-2720921320720896,0001,040
2000-09-26210214206209149,0001,045
2000-09-25208218208214135,0001,070
2000-09-22215218209211188,0001,055
2000-09-21220220215219492,0001,095
2000-09-20210224209224447,0001,120
2000-09-19209210206210202,0001,050
2000-09-18206210205210212,0001,050
2000-09-14207208205205167,0001,025
2000-09-13207210206207201,0001,035
2000-09-1220720820620696,0001,030
2000-09-11207208206208115,0001,040
2000-09-08205208205208333,0001,040
2000-09-07205206205206120,0001,030
2000-09-06205208205208113,0001,040
2000-09-05205208205208146,0001,040
2000-09-0420820820520790,0001,035
2000-09-01206208205206133,0001,030
2000-08-31207208205206163,0001,030
2000-08-30206209206208153,0001,040
2000-08-29208209207209112,0001,045
2000-08-28208210207208133,0001,040
2000-08-25206209206209111,0001,045
2000-08-24208209205205251,0001,025
2000-08-23208209205205107,0001,025
2000-08-22207209205208205,0001,040
2000-08-2120920920520793,0001,035
2000-08-1820820820620776,0001,035
2000-08-1720820920520586,0001,025
2000-08-16208209208208172,0001,040
2000-08-15205208205208265,0001,040
2000-08-14210210205208131,0001,040
2000-08-11210210207210301,0001,050
2000-08-1020920920720799,0001,035
2000-08-0920820820520576,0001,025
2000-08-08209209205208110,0001,040
2000-08-07208210207210232,0001,050
2000-08-04206210206208204,0001,040
2000-08-03208208205208115,0001,040
2000-08-02210210206208100,0001,040
2000-08-01208209205208139,0001,040
2000-07-31208208205206179,0001,030
2000-07-2820520620420665,0001,030
2000-07-27205206204206113,0001,030
2000-07-2620520720420670,0001,030
2000-07-25205208204208127,0001,040
2000-07-24207208205205180,0001,025
2000-07-21209210206207194,0001,035
2000-07-19207209207209148,0001,045
2000-07-18210210206207179,0001,035
2000-07-17210210206206179,0001,030
2000-07-14205209205209101,0001,045
2000-07-13207210205205119,0001,025
2000-07-12210210207208119,0001,040
2000-07-1120821020721090,0001,050
2000-07-1020521020521087,0001,050
2000-07-07207210206210545,0001,050
2000-07-06205206205206144,0001,030
2000-07-05207207205205142,0001,025
2000-07-04208208205205227,0001,025
2000-07-03207208205207233,0001,035
2000-06-30204207203207311,0001,035
2000-06-2920320720220398,0001,015
2000-06-28204206202202184,0001,010
2000-06-27203205203204106,0001,020
2000-06-2620920920120388,0001,015
2000-06-23208209200201184,0001,005
2000-06-22210210205210501,0001,050
2000-06-21210210207210175,0001,050
2000-06-20209210207210235,0001,050
2000-06-19210210205209129,0001,045
2000-06-16202210201209509,0001,045
2000-06-15199206198202917,0001,010
2000-06-14198201198199421,000995
2000-06-13196199196199207,000995
2000-06-12197198193197233,000985
2000-06-09195197191197369,000985
2000-06-08190195188195152,000975
2000-06-0719019018919097,000950
2000-06-06190193188188177,000940
2000-06-05196198190195147,000975
2000-06-02198200197197260,000985
2000-06-01199200196200121,0001,000
2000-05-31199199195199142,000995
2000-05-30200201199199181,000995
2000-05-29197199197199307,000995
2000-05-26197197195197195,000985
2000-05-25195196195195166,000975
2000-05-24195195194195164,000975
2000-05-23195195194195247,000975
2000-05-22193195190193427,000965
2000-05-19190193188193232,000965
2000-05-18189189185188157,000940
2000-05-17188189182187147,000935
2000-05-1619019018818874,000940
2000-05-15193194190193196,000965
2000-05-1218819318819281,000960
2000-05-11192198188193457,000965
2000-05-10191193190193243,000965
2000-05-09190190188189140,000945
2000-05-08188191187190112,000950
2000-05-02191192187187178,000935
2000-05-01186193185193422,000965
2000-04-28180188178183595,000915
2000-04-27184184178179264,000895
2000-04-26180185180184411,000920
2000-04-25175181175181371,000905
2000-04-24175179170178302,000890
2000-04-21175177170176407,000880
2000-04-20170177169175328,000875
2000-04-19168170168170157,000850
2000-04-18170170165170432,000850
2000-04-17166170164169295,000845
2000-04-14170170166169168,000845
2000-04-13169170164170496,000850
2000-04-12164168164168331,000840
2000-04-11166167164164328,000820
2000-04-10167168165165320,000825
2000-04-07170171165165384,000825
2000-04-06172172168168171,000840
2000-04-05172173170171118,000855
2000-04-04171172169172176,000860
2000-04-03170171168170132,000850
2000-03-3117117316817191,000855
2000-03-30170173170170131,000850
2000-03-29171175169170164,000850
2000-03-2816817416817094,000850
2000-03-27175175167167393,000835
2000-03-24169175165170355,000850
2000-03-23168170163170261,000850
2000-03-22173173162168322,000840
2000-03-21170172162168260,000840
2000-03-17164180164173555,000865
2000-03-16160163159163348,000815
2000-03-15163164159162341,000810
2000-03-14161163159163384,000815
2000-03-13160162158161407,000805
2000-03-101581611581611,049,000805
2000-03-09162162158160480,000800
2000-03-08160160159160447,000800
2000-03-07160161159160342,000800
2000-03-06159166158165671,000825
2000-03-03160164160160342,000800
2000-03-02160162157158344,000790
2000-03-01162164158161656,000805
2000-02-29164165161165146,000825
2000-02-28164165161161109,000805
2000-02-2516116616016687,000830
2000-02-24161163161161125,000805
2000-02-23162162160162173,000810
2000-02-22163163160161122,000805
2000-02-21164165160160198,000800
2000-02-18165168159159466,000795
2000-02-17168169157158518,000790
2000-02-16168168165168369,000840
2000-02-15168169167167167,000835
2000-02-14170170167167271,000835
2000-02-10169170167167210,000835
2000-02-09167169167167100,000835
2000-02-08173173165167961,000835
2000-02-0717317417217381,000865
2000-02-0417517817117196,000855
2000-02-0317217317117193,000855
2000-02-02170172170170308,000850
2000-02-01170173170170126,000850
2000-01-3117317517217271,000860
2000-01-28178180170170187,000850
2000-01-27170173169173212,000865
2000-01-26176179168168253,000840
2000-01-25173174171171222,000855
2000-01-24173174172174169,000870
2000-01-21170172168169167,000845
2000-01-20172173170173159,000865
2000-01-19169170167169164,000845
2000-01-18173173167170243,000850
2000-01-17173173168169230,000845
2000-01-14170172170171140,000855
2000-01-13166173166166163,000830
2000-01-12170171166166120,000830
2000-01-11171171165165469,000825
2000-01-07169170166166580,000830
2000-01-06169170168169230,000845
2000-01-05175176170173505,000865
2000-01-0417717717517573,000875

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