9533 東邦ガス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 313 | 316 | 312 | 315 | 309,000 | 1,575 |
| 2001-12-27 | 311 | 313 | 310 | 313 | 220,000 | 1,565 |
| 2001-12-26 | 315 | 315 | 310 | 311 | 177,000 | 1,555 |
| 2001-12-25 | 314 | 315 | 310 | 315 | 467,000 | 1,575 |
| 2001-12-21 | 313 | 313 | 308 | 313 | 542,000 | 1,565 |
| 2001-12-20 | 315 | 315 | 311 | 314 | 524,000 | 1,570 |
| 2001-12-19 | 310 | 311 | 305 | 305 | 779,000 | 1,525 |
| 2001-12-18 | 309 | 311 | 305 | 310 | 819,000 | 1,550 |
| 2001-12-17 | 307 | 309 | 302 | 304 | 464,000 | 1,520 |
| 2001-12-14 | 306 | 309 | 299 | 299 | 1,328,000 | 1,495 |
| 2001-12-13 | 305 | 309 | 303 | 306 | 440,000 | 1,530 |
| 2001-12-12 | 305 | 308 | 301 | 302 | 635,000 | 1,510 |
| 2001-12-11 | 302 | 303 | 300 | 300 | 337,000 | 1,500 |
| 2001-12-10 | 310 | 310 | 294 | 297 | 642,000 | 1,485 |
| 2001-12-07 | 304 | 306 | 300 | 303 | 544,000 | 1,515 |
| 2001-12-06 | 299 | 305 | 299 | 305 | 414,000 | 1,525 |
| 2001-12-05 | 293 | 295 | 292 | 295 | 239,000 | 1,475 |
| 2001-12-04 | 298 | 299 | 292 | 293 | 383,000 | 1,465 |
| 2001-12-03 | 295 | 302 | 293 | 298 | 358,000 | 1,490 |
| 2001-11-30 | 295 | 301 | 290 | 290 | 212,000 | 1,450 |
| 2001-11-29 | 299 | 302 | 290 | 295 | 393,000 | 1,475 |
| 2001-11-28 | 300 | 303 | 298 | 299 | 340,000 | 1,495 |
| 2001-11-27 | 307 | 308 | 298 | 300 | 267,000 | 1,500 |
| 2001-11-26 | 305 | 308 | 300 | 306 | 330,000 | 1,530 |
| 2001-11-22 | 306 | 308 | 303 | 306 | 303,000 | 1,530 |
| 2001-11-21 | 299 | 305 | 294 | 305 | 368,000 | 1,525 |
| 2001-11-20 | 296 | 296 | 287 | 289 | 324,000 | 1,445 |
| 2001-11-19 | 285 | 289 | 278 | 284 | 370,000 | 1,420 |
| 2001-11-16 | 301 | 302 | 284 | 284 | 649,000 | 1,420 |
| 2001-11-15 | 310 | 312 | 300 | 307 | 420,000 | 1,535 |
| 2001-11-14 | 308 | 310 | 301 | 309 | 623,000 | 1,545 |
| 2001-11-13 | 299 | 305 | 298 | 304 | 305,000 | 1,520 |
| 2001-11-12 | 303 | 310 | 298 | 304 | 206,000 | 1,520 |
| 2001-11-09 | 312 | 312 | 299 | 305 | 685,000 | 1,525 |
| 2001-11-08 | 308 | 314 | 307 | 307 | 325,000 | 1,535 |
| 2001-11-07 | 309 | 311 | 307 | 308 | 355,000 | 1,540 |
| 2001-11-06 | 310 | 313 | 308 | 309 | 570,000 | 1,545 |
| 2001-11-05 | 315 | 315 | 311 | 314 | 236,000 | 1,570 |
| 2001-11-02 | 321 | 322 | 312 | 313 | 409,000 | 1,565 |
| 2001-11-01 | 319 | 320 | 314 | 316 | 445,000 | 1,580 |
| 2001-10-31 | 319 | 319 | 314 | 319 | 470,000 | 1,595 |
| 2001-10-30 | 309 | 319 | 309 | 319 | 242,000 | 1,595 |
| 2001-10-29 | 316 | 317 | 308 | 311 | 166,000 | 1,555 |
| 2001-10-26 | 318 | 323 | 317 | 322 | 510,000 | 1,610 |
| 2001-10-25 | 325 | 325 | 305 | 314 | 2,380,000 | 1,570 |
| 2001-10-24 | 324 | 326 | 320 | 325 | 423,000 | 1,625 |
| 2001-10-23 | 327 | 328 | 314 | 324 | 734,000 | 1,620 |
| 2001-10-22 | 325 | 328 | 324 | 326 | 446,000 | 1,630 |
| 2001-10-19 | 322 | 322 | 318 | 320 | 263,000 | 1,600 |
| 2001-10-18 | 322 | 323 | 315 | 317 | 849,000 | 1,585 |
| 2001-10-17 | 330 | 331 | 321 | 329 | 696,000 | 1,645 |
| 2001-10-16 | 326 | 326 | 317 | 324 | 1,083,000 | 1,620 |
| 2001-10-15 | 335 | 337 | 325 | 336 | 392,000 | 1,680 |
| 2001-10-12 | 338 | 340 | 331 | 340 | 397,000 | 1,700 |
| 2001-10-11 | 335 | 343 | 335 | 343 | 431,000 | 1,715 |
| 2001-10-10 | 335 | 339 | 335 | 335 | 489,000 | 1,675 |
| 2001-10-09 | 339 | 340 | 334 | 340 | 386,000 | 1,700 |
| 2001-10-05 | 337 | 343 | 337 | 340 | 536,000 | 1,700 |
| 2001-10-04 | 336 | 344 | 330 | 344 | 1,030,000 | 1,720 |
| 2001-10-03 | 334 | 336 | 333 | 333 | 549,000 | 1,665 |
| 2001-10-02 | 332 | 335 | 330 | 335 | 425,000 | 1,675 |
| 2001-10-01 | 321 | 334 | 321 | 332 | 870,000 | 1,660 |
| 2001-09-28 | 322 | 328 | 320 | 324 | 785,000 | 1,620 |
| 2001-09-27 | 320 | 322 | 318 | 322 | 262,000 | 1,610 |
| 2001-09-26 | 325 | 325 | 318 | 320 | 260,000 | 1,600 |
| 2001-09-25 | 321 | 327 | 316 | 327 | 477,000 | 1,635 |
| 2001-09-21 | 322 | 329 | 320 | 329 | 707,000 | 1,645 |
| 2001-09-20 | 328 | 329 | 317 | 329 | 510,000 | 1,645 |
| 2001-09-19 | 324 | 327 | 320 | 326 | 472,000 | 1,630 |
| 2001-09-18 | 321 | 321 | 319 | 320 | 471,000 | 1,600 |
| 2001-09-17 | 318 | 322 | 311 | 321 | 634,000 | 1,605 |
| 2001-09-14 | 330 | 330 | 319 | 323 | 642,000 | 1,615 |
| 2001-09-13 | 315 | 330 | 315 | 330 | 833,000 | 1,650 |
| 2001-09-12 | 327 | 327 | 312 | 319 | 279,000 | 1,595 |
| 2001-09-11 | 330 | 330 | 325 | 328 | 485,000 | 1,640 |
| 2001-09-10 | 320 | 330 | 320 | 330 | 660,000 | 1,650 |
| 2001-09-07 | 321 | 328 | 321 | 328 | 484,000 | 1,640 |
| 2001-09-06 | 324 | 327 | 324 | 326 | 374,000 | 1,630 |
| 2001-09-05 | 325 | 326 | 318 | 326 | 434,000 | 1,630 |
| 2001-09-04 | 313 | 327 | 313 | 327 | 484,000 | 1,635 |
| 2001-09-03 | 317 | 324 | 312 | 318 | 341,000 | 1,590 |
| 2001-08-31 | 311 | 315 | 305 | 310 | 313,000 | 1,550 |
| 2001-08-30 | 311 | 319 | 311 | 317 | 225,000 | 1,585 |
| 2001-08-29 | 320 | 328 | 316 | 320 | 283,000 | 1,600 |
| 2001-08-28 | 322 | 328 | 320 | 328 | 432,000 | 1,640 |
| 2001-08-27 | 320 | 325 | 315 | 321 | 351,000 | 1,605 |
| 2001-08-24 | 320 | 321 | 319 | 320 | 149,000 | 1,600 |
| 2001-08-23 | 311 | 321 | 311 | 317 | 293,000 | 1,585 |
| 2001-08-22 | 320 | 320 | 311 | 319 | 268,000 | 1,595 |
| 2001-08-21 | 320 | 320 | 313 | 320 | 419,000 | 1,600 |
| 2001-08-20 | 318 | 320 | 315 | 319 | 511,000 | 1,595 |
| 2001-08-17 | 307 | 318 | 305 | 315 | 544,000 | 1,575 |
| 2001-08-16 | 305 | 309 | 305 | 306 | 155,000 | 1,530 |
| 2001-08-15 | 310 | 310 | 305 | 309 | 475,000 | 1,545 |
| 2001-08-14 | 302 | 308 | 302 | 305 | 236,000 | 1,525 |
| 2001-08-13 | 300 | 302 | 298 | 300 | 268,000 | 1,500 |
| 2001-08-10 | 296 | 302 | 296 | 300 | 70,000 | 1,500 |
| 2001-08-09 | 298 | 303 | 298 | 298 | 123,000 | 1,490 |
| 2001-08-08 | 305 | 308 | 300 | 306 | 127,000 | 1,530 |
| 2001-08-07 | 307 | 308 | 303 | 308 | 320,000 | 1,540 |
| 2001-08-06 | 298 | 308 | 295 | 308 | 146,000 | 1,540 |
| 2001-08-03 | 309 | 309 | 298 | 299 | 180,000 | 1,495 |
| 2001-08-02 | 315 | 315 | 292 | 310 | 259,000 | 1,550 |
| 2001-08-01 | 312 | 315 | 308 | 310 | 364,000 | 1,550 |
| 2001-07-31 | 301 | 318 | 300 | 318 | 591,000 | 1,590 |
| 2001-07-30 | 305 | 305 | 299 | 303 | 80,000 | 1,515 |
| 2001-07-27 | 295 | 302 | 290 | 300 | 314,000 | 1,500 |
| 2001-07-26 | 296 | 298 | 288 | 292 | 271,000 | 1,460 |
| 2001-07-25 | 298 | 299 | 295 | 298 | 348,000 | 1,490 |
| 2001-07-24 | 294 | 298 | 289 | 298 | 203,000 | 1,490 |
| 2001-07-23 | 297 | 298 | 281 | 298 | 285,000 | 1,490 |
| 2001-07-19 | 298 | 299 | 280 | 298 | 338,000 | 1,490 |
| 2001-07-18 | 307 | 307 | 295 | 298 | 165,000 | 1,490 |
| 2001-07-17 | 305 | 309 | 301 | 306 | 163,000 | 1,530 |
| 2001-07-16 | 309 | 313 | 301 | 313 | 290,000 | 1,565 |
| 2001-07-13 | 310 | 318 | 310 | 314 | 530,000 | 1,570 |
| 2001-07-12 | 310 | 310 | 305 | 310 | 502,000 | 1,550 |
| 2001-07-11 | 310 | 310 | 302 | 310 | 288,000 | 1,550 |
| 2001-07-10 | 313 | 315 | 309 | 315 | 530,000 | 1,575 |
| 2001-07-09 | 315 | 318 | 303 | 315 | 484,000 | 1,575 |
| 2001-07-06 | 323 | 329 | 321 | 323 | 947,000 | 1,615 |
| 2001-07-05 | 315 | 330 | 314 | 330 | 1,090,000 | 1,650 |
| 2001-07-04 | 318 | 318 | 310 | 314 | 662,000 | 1,570 |
| 2001-07-03 | 305 | 315 | 303 | 315 | 588,000 | 1,575 |
| 2001-07-02 | 304 | 304 | 299 | 304 | 398,000 | 1,520 |
| 2001-06-29 | 302 | 304 | 300 | 304 | 362,000 | 1,520 |
| 2001-06-28 | 299 | 302 | 293 | 302 | 478,000 | 1,510 |
| 2001-06-27 | 298 | 302 | 295 | 297 | 520,000 | 1,485 |
| 2001-06-26 | 294 | 296 | 292 | 296 | 495,000 | 1,480 |
| 2001-06-25 | 290 | 294 | 290 | 291 | 205,000 | 1,455 |
| 2001-06-22 | 293 | 294 | 289 | 293 | 202,000 | 1,465 |
| 2001-06-21 | 294 | 295 | 288 | 292 | 315,000 | 1,460 |
| 2001-06-20 | 295 | 295 | 286 | 291 | 319,000 | 1,455 |
| 2001-06-19 | 295 | 295 | 293 | 294 | 333,000 | 1,470 |
| 2001-06-18 | 294 | 295 | 292 | 294 | 195,000 | 1,470 |
| 2001-06-15 | 294 | 294 | 290 | 294 | 380,000 | 1,470 |
| 2001-06-14 | 294 | 294 | 290 | 290 | 162,000 | 1,450 |
| 2001-06-13 | 294 | 294 | 291 | 291 | 186,000 | 1,455 |
| 2001-06-12 | 295 | 295 | 290 | 290 | 286,000 | 1,450 |
| 2001-06-11 | 298 | 298 | 285 | 292 | 326,000 | 1,460 |
| 2001-06-08 | 289 | 299 | 285 | 296 | 1,294,000 | 1,480 |
| 2001-06-07 | 284 | 289 | 281 | 285 | 507,000 | 1,425 |
| 2001-06-06 | 280 | 282 | 278 | 280 | 254,000 | 1,400 |
| 2001-06-05 | 279 | 280 | 275 | 278 | 113,000 | 1,390 |
| 2001-06-04 | 275 | 278 | 273 | 275 | 200,000 | 1,375 |
| 2001-06-01 | 283 | 283 | 276 | 276 | 126,000 | 1,380 |
| 2001-05-31 | 272 | 285 | 272 | 278 | 261,000 | 1,390 |
| 2001-05-30 | 280 | 282 | 271 | 271 | 272,000 | 1,355 |
| 2001-05-29 | 278 | 282 | 278 | 282 | 262,000 | 1,410 |
| 2001-05-28 | 284 | 285 | 282 | 282 | 109,000 | 1,410 |
| 2001-05-25 | 281 | 284 | 281 | 284 | 128,000 | 1,420 |
| 2001-05-24 | 278 | 285 | 278 | 285 | 374,000 | 1,425 |
| 2001-05-23 | 277 | 282 | 276 | 282 | 576,000 | 1,410 |
| 2001-05-22 | 284 | 284 | 279 | 279 | 204,000 | 1,395 |
| 2001-05-21 | 283 | 283 | 280 | 280 | 145,000 | 1,400 |
| 2001-05-18 | 285 | 285 | 277 | 277 | 243,000 | 1,385 |
| 2001-05-17 | 274 | 280 | 274 | 280 | 312,000 | 1,400 |
| 2001-05-16 | 275 | 277 | 273 | 274 | 382,000 | 1,370 |
| 2001-05-15 | 280 | 280 | 273 | 273 | 330,000 | 1,365 |
| 2001-05-14 | 283 | 283 | 273 | 275 | 379,000 | 1,375 |
| 2001-05-11 | 285 | 285 | 279 | 279 | 243,000 | 1,395 |
| 2001-05-10 | 281 | 284 | 280 | 282 | 287,000 | 1,410 |
| 2001-05-09 | 283 | 290 | 279 | 290 | 454,000 | 1,450 |
| 2001-05-08 | 285 | 289 | 283 | 286 | 353,000 | 1,430 |
| 2001-05-07 | 286 | 290 | 281 | 285 | 543,000 | 1,425 |
| 2001-05-02 | 287 | 288 | 285 | 288 | 274,000 | 1,440 |
| 2001-05-01 | 278 | 288 | 278 | 283 | 533,000 | 1,415 |
| 2001-04-27 | 275 | 275 | 273 | 275 | 395,000 | 1,375 |
| 2001-04-26 | 275 | 278 | 272 | 277 | 799,000 | 1,385 |
| 2001-04-25 | 280 | 280 | 275 | 275 | 284,000 | 1,375 |
| 2001-04-24 | 278 | 279 | 273 | 279 | 355,000 | 1,395 |
| 2001-04-23 | 277 | 278 | 273 | 273 | 267,000 | 1,365 |
| 2001-04-20 | 277 | 277 | 274 | 276 | 403,000 | 1,380 |
| 2001-04-19 | 275 | 278 | 273 | 277 | 375,000 | 1,385 |
| 2001-04-18 | 275 | 277 | 272 | 276 | 753,000 | 1,380 |
| 2001-04-17 | 265 | 275 | 265 | 275 | 535,000 | 1,375 |
| 2001-04-16 | 261 | 268 | 261 | 263 | 188,000 | 1,315 |
| 2001-04-13 | 267 | 270 | 265 | 266 | 272,000 | 1,330 |
| 2001-04-12 | 266 | 270 | 265 | 267 | 443,000 | 1,335 |
| 2001-04-11 | 269 | 270 | 261 | 264 | 469,000 | 1,320 |
| 2001-04-10 | 259 | 270 | 259 | 269 | 403,000 | 1,345 |
| 2001-04-09 | 261 | 265 | 255 | 258 | 343,000 | 1,290 |
| 2001-04-06 | 260 | 263 | 255 | 259 | 314,000 | 1,295 |
| 2001-04-05 | 258 | 260 | 252 | 259 | 166,000 | 1,295 |
| 2001-04-04 | 246 | 260 | 246 | 260 | 174,000 | 1,300 |
| 2001-04-03 | 244 | 250 | 244 | 250 | 190,000 | 1,250 |
| 2001-04-02 | 249 | 249 | 239 | 239 | 453,000 | 1,195 |
| 2001-03-30 | 260 | 263 | 238 | 238 | 335,000 | 1,190 |
| 2001-03-29 | 255 | 263 | 255 | 255 | 382,000 | 1,275 |
| 2001-03-28 | 274 | 274 | 260 | 260 | 249,000 | 1,300 |
| 2001-03-27 | 270 | 275 | 266 | 275 | 297,000 | 1,375 |
| 2001-03-26 | 271 | 275 | 265 | 275 | 725,000 | 1,375 |
| 2001-03-23 | 269 | 274 | 264 | 274 | 481,000 | 1,370 |
| 2001-03-22 | 275 | 275 | 265 | 268 | 1,159,000 | 1,340 |
| 2001-03-21 | 260 | 275 | 260 | 275 | 1,082,000 | 1,375 |
| 2001-03-19 | 250 | 258 | 249 | 258 | 832,000 | 1,290 |
| 2001-03-16 | 249 | 250 | 245 | 245 | 354,000 | 1,225 |
| 2001-03-15 | 250 | 250 | 244 | 249 | 502,000 | 1,245 |
| 2001-03-14 | 247 | 248 | 244 | 248 | 200,000 | 1,240 |
| 2001-03-13 | 244 | 249 | 241 | 247 | 445,000 | 1,235 |
| 2001-03-12 | 249 | 249 | 243 | 244 | 321,000 | 1,220 |
| 2001-03-09 | 247 | 250 | 246 | 250 | 690,000 | 1,250 |
| 2001-03-08 | 250 | 250 | 245 | 247 | 236,000 | 1,235 |
| 2001-03-07 | 249 | 250 | 246 | 250 | 329,000 | 1,250 |
| 2001-03-06 | 245 | 249 | 245 | 249 | 294,000 | 1,245 |
| 2001-03-05 | 242 | 250 | 242 | 245 | 365,000 | 1,225 |
| 2001-03-02 | 251 | 253 | 240 | 242 | 667,000 | 1,210 |
| 2001-03-01 | 245 | 250 | 245 | 250 | 426,000 | 1,250 |
| 2001-02-28 | 250 | 250 | 243 | 245 | 319,000 | 1,225 |
| 2001-02-27 | 246 | 254 | 243 | 246 | 564,000 | 1,230 |
| 2001-02-26 | 245 | 250 | 243 | 250 | 391,000 | 1,250 |
| 2001-02-23 | 238 | 245 | 236 | 245 | 378,000 | 1,225 |
| 2001-02-22 | 240 | 243 | 238 | 238 | 298,000 | 1,190 |
| 2001-02-21 | 243 | 245 | 240 | 244 | 745,000 | 1,220 |
| 2001-02-20 | 236 | 243 | 236 | 243 | 778,000 | 1,215 |
| 2001-02-19 | 234 | 236 | 231 | 235 | 226,000 | 1,175 |
| 2001-02-16 | 234 | 236 | 227 | 227 | 360,000 | 1,135 |
| 2001-02-15 | 230 | 235 | 229 | 235 | 394,000 | 1,175 |
| 2001-02-14 | 229 | 230 | 225 | 230 | 133,000 | 1,150 |
| 2001-02-13 | 228 | 231 | 223 | 230 | 263,000 | 1,150 |
| 2001-02-09 | 231 | 232 | 228 | 231 | 458,000 | 1,155 |
| 2001-02-08 | 230 | 232 | 230 | 231 | 473,000 | 1,155 |
| 2001-02-07 | 230 | 231 | 228 | 230 | 657,000 | 1,150 |
| 2001-02-06 | 229 | 230 | 228 | 230 | 460,000 | 1,150 |
| 2001-02-05 | 226 | 232 | 224 | 230 | 640,000 | 1,150 |
| 2001-02-02 | 224 | 226 | 223 | 226 | 608,000 | 1,130 |
| 2001-02-01 | 224 | 224 | 221 | 224 | 332,000 | 1,120 |
| 2001-01-31 | 220 | 224 | 219 | 224 | 380,000 | 1,120 |
| 2001-01-30 | 218 | 221 | 218 | 219 | 1,286,000 | 1,095 |
| 2001-01-29 | 219 | 220 | 218 | 218 | 167,000 | 1,090 |
| 2001-01-26 | 218 | 220 | 218 | 220 | 154,000 | 1,100 |
| 2001-01-25 | 220 | 220 | 217 | 220 | 335,000 | 1,100 |
| 2001-01-24 | 218 | 220 | 218 | 218 | 590,000 | 1,090 |
| 2001-01-23 | 217 | 220 | 216 | 219 | 341,000 | 1,095 |
| 2001-01-22 | 212 | 216 | 212 | 215 | 292,000 | 1,075 |
| 2001-01-19 | 215 | 216 | 211 | 211 | 354,000 | 1,055 |
| 2001-01-18 | 214 | 215 | 210 | 215 | 452,000 | 1,075 |
| 2001-01-17 | 214 | 214 | 210 | 212 | 209,000 | 1,060 |
| 2001-01-16 | 211 | 213 | 211 | 212 | 411,000 | 1,060 |
| 2001-01-15 | 213 | 213 | 210 | 210 | 248,000 | 1,050 |
| 2001-01-12 | 213 | 215 | 211 | 212 | 381,000 | 1,060 |
| 2001-01-11 | 210 | 214 | 209 | 214 | 401,000 | 1,070 |
| 2001-01-10 | 205 | 210 | 205 | 210 | 216,000 | 1,050 |
| 2001-01-09 | 205 | 208 | 204 | 205 | 188,000 | 1,025 |
| 2001-01-05 | 212 | 213 | 205 | 205 | 170,000 | 1,025 |
| 2001-01-04 | 206 | 207 | 205 | 205 | 72,000 | 1,025 |
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
