9533 東邦ガス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 291 | 302 | 291 | 301 | 288,000 | 1,505 |
| 2002-12-27 | 282 | 297 | 282 | 287 | 743,000 | 1,435 |
| 2002-12-26 | 279 | 288 | 279 | 288 | 529,000 | 1,440 |
| 2002-12-25 | 277 | 283 | 277 | 282 | 1,371,000 | 1,410 |
| 2002-12-24 | 285 | 286 | 279 | 279 | 989,000 | 1,395 |
| 2002-12-20 | 287 | 288 | 284 | 286 | 1,071,000 | 1,430 |
| 2002-12-19 | 284 | 285 | 281 | 285 | 566,000 | 1,425 |
| 2002-12-18 | 289 | 289 | 284 | 284 | 727,000 | 1,420 |
| 2002-12-17 | 285 | 290 | 284 | 286 | 522,000 | 1,430 |
| 2002-12-16 | 289 | 293 | 285 | 285 | 437,000 | 1,425 |
| 2002-12-13 | 280 | 290 | 280 | 289 | 1,087,000 | 1,445 |
| 2002-12-12 | 290 | 293 | 288 | 290 | 738,000 | 1,450 |
| 2002-12-11 | 296 | 296 | 290 | 290 | 499,000 | 1,450 |
| 2002-12-10 | 297 | 298 | 294 | 297 | 661,000 | 1,485 |
| 2002-12-09 | 292 | 295 | 292 | 294 | 274,000 | 1,470 |
| 2002-12-06 | 301 | 301 | 292 | 297 | 682,000 | 1,485 |
| 2002-12-05 | 301 | 301 | 298 | 298 | 336,000 | 1,490 |
| 2002-12-04 | 297 | 302 | 297 | 302 | 467,000 | 1,510 |
| 2002-12-03 | 298 | 299 | 297 | 297 | 423,000 | 1,485 |
| 2002-12-02 | 300 | 301 | 298 | 298 | 352,000 | 1,490 |
| 2002-11-29 | 301 | 304 | 300 | 300 | 698,000 | 1,500 |
| 2002-11-28 | 302 | 303 | 300 | 300 | 480,000 | 1,500 |
| 2002-11-27 | 298 | 303 | 298 | 302 | 436,000 | 1,510 |
| 2002-11-26 | 299 | 303 | 298 | 298 | 397,000 | 1,490 |
| 2002-11-25 | 298 | 300 | 297 | 298 | 452,000 | 1,490 |
| 2002-11-22 | 298 | 300 | 296 | 298 | 346,000 | 1,490 |
| 2002-11-21 | 298 | 298 | 293 | 295 | 413,000 | 1,475 |
| 2002-11-20 | 296 | 298 | 291 | 291 | 579,000 | 1,455 |
| 2002-11-19 | 298 | 299 | 297 | 297 | 180,000 | 1,485 |
| 2002-11-18 | 299 | 300 | 298 | 300 | 128,000 | 1,500 |
| 2002-11-15 | 301 | 303 | 299 | 299 | 262,000 | 1,495 |
| 2002-11-14 | 297 | 300 | 297 | 300 | 222,000 | 1,500 |
| 2002-11-13 | 299 | 301 | 297 | 297 | 379,000 | 1,485 |
| 2002-11-12 | 298 | 305 | 298 | 303 | 546,000 | 1,515 |
| 2002-11-11 | 298 | 300 | 298 | 299 | 208,000 | 1,495 |
| 2002-11-08 | 300 | 303 | 300 | 300 | 263,000 | 1,500 |
| 2002-11-07 | 304 | 304 | 300 | 303 | 448,000 | 1,515 |
| 2002-11-06 | 304 | 305 | 303 | 304 | 473,000 | 1,520 |
| 2002-11-05 | 303 | 304 | 301 | 304 | 370,000 | 1,520 |
| 2002-11-01 | 302 | 303 | 299 | 302 | 196,000 | 1,510 |
| 2002-10-31 | 305 | 305 | 300 | 302 | 209,000 | 1,510 |
| 2002-10-30 | 299 | 305 | 299 | 305 | 350,000 | 1,525 |
| 2002-10-29 | 303 | 303 | 299 | 300 | 189,000 | 1,500 |
| 2002-10-28 | 299 | 304 | 297 | 304 | 267,000 | 1,520 |
| 2002-10-25 | 300 | 305 | 300 | 304 | 485,000 | 1,520 |
| 2002-10-24 | 297 | 302 | 297 | 301 | 331,000 | 1,505 |
| 2002-10-23 | 299 | 300 | 296 | 298 | 267,000 | 1,490 |
| 2002-10-22 | 301 | 302 | 296 | 296 | 521,000 | 1,480 |
| 2002-10-21 | 300 | 302 | 298 | 300 | 372,000 | 1,500 |
| 2002-10-18 | 300 | 300 | 295 | 296 | 421,000 | 1,480 |
| 2002-10-17 | 298 | 300 | 298 | 300 | 766,000 | 1,500 |
| 2002-10-16 | 295 | 302 | 293 | 298 | 778,000 | 1,490 |
| 2002-10-15 | 296 | 296 | 292 | 292 | 403,000 | 1,460 |
| 2002-10-11 | 292 | 295 | 291 | 295 | 483,000 | 1,475 |
| 2002-10-10 | 290 | 293 | 290 | 293 | 278,000 | 1,465 |
| 2002-10-09 | 291 | 293 | 290 | 291 | 362,000 | 1,455 |
| 2002-10-08 | 290 | 292 | 288 | 292 | 405,000 | 1,460 |
| 2002-10-07 | 295 | 298 | 290 | 291 | 437,000 | 1,455 |
| 2002-10-04 | 297 | 299 | 294 | 299 | 639,000 | 1,495 |
| 2002-10-03 | 296 | 298 | 293 | 297 | 449,000 | 1,485 |
| 2002-10-02 | 299 | 300 | 293 | 294 | 501,000 | 1,470 |
| 2002-10-01 | 295 | 298 | 292 | 297 | 457,000 | 1,485 |
| 2002-09-30 | 300 | 300 | 292 | 292 | 145,000 | 1,460 |
| 2002-09-27 | 300 | 300 | 297 | 300 | 326,000 | 1,500 |
| 2002-09-26 | 299 | 299 | 294 | 299 | 267,000 | 1,495 |
| 2002-09-25 | 291 | 300 | 289 | 299 | 405,000 | 1,495 |
| 2002-09-24 | 302 | 306 | 289 | 299 | 779,000 | 1,495 |
| 2002-09-20 | 300 | 305 | 298 | 301 | 805,000 | 1,505 |
| 2002-09-19 | 300 | 310 | 299 | 302 | 866,000 | 1,510 |
| 2002-09-18 | 294 | 300 | 292 | 300 | 646,000 | 1,500 |
| 2002-09-17 | 284 | 294 | 284 | 294 | 624,000 | 1,470 |
| 2002-09-13 | 279 | 283 | 279 | 282 | 1,091,000 | 1,410 |
| 2002-09-12 | 285 | 285 | 280 | 284 | 404,000 | 1,420 |
| 2002-09-11 | 281 | 284 | 281 | 284 | 306,000 | 1,420 |
| 2002-09-10 | 279 | 284 | 278 | 281 | 485,000 | 1,405 |
| 2002-09-09 | 280 | 281 | 278 | 278 | 323,000 | 1,390 |
| 2002-09-06 | 275 | 280 | 274 | 278 | 412,000 | 1,390 |
| 2002-09-05 | 273 | 280 | 273 | 279 | 645,000 | 1,395 |
| 2002-09-04 | 271 | 274 | 271 | 272 | 398,000 | 1,360 |
| 2002-09-03 | 275 | 275 | 272 | 272 | 440,000 | 1,360 |
| 2002-09-02 | 270 | 273 | 267 | 271 | 313,000 | 1,355 |
| 2002-08-30 | 271 | 273 | 269 | 270 | 406,000 | 1,350 |
| 2002-08-29 | 270 | 275 | 270 | 273 | 287,000 | 1,365 |
| 2002-08-28 | 280 | 280 | 274 | 274 | 346,000 | 1,370 |
| 2002-08-27 | 276 | 278 | 276 | 277 | 264,000 | 1,385 |
| 2002-08-26 | 280 | 285 | 277 | 277 | 327,000 | 1,385 |
| 2002-08-23 | 276 | 280 | 276 | 277 | 147,000 | 1,385 |
| 2002-08-22 | 279 | 281 | 273 | 278 | 361,000 | 1,390 |
| 2002-08-21 | 281 | 281 | 274 | 275 | 607,000 | 1,375 |
| 2002-08-20 | 290 | 290 | 280 | 281 | 1,964,000 | 1,405 |
| 2002-08-19 | 284 | 286 | 283 | 286 | 266,000 | 1,430 |
| 2002-08-16 | 290 | 291 | 288 | 289 | 519,000 | 1,445 |
| 2002-08-15 | 292 | 294 | 286 | 293 | 1,131,000 | 1,465 |
| 2002-08-14 | 276 | 286 | 272 | 284 | 1,078,000 | 1,420 |
| 2002-08-13 | 274 | 277 | 271 | 274 | 752,000 | 1,370 |
| 2002-08-12 | 271 | 275 | 271 | 273 | 447,000 | 1,365 |
| 2002-08-09 | 278 | 278 | 274 | 276 | 585,000 | 1,380 |
| 2002-08-08 | 274 | 274 | 271 | 273 | 433,000 | 1,365 |
| 2002-08-07 | 270 | 271 | 267 | 269 | 337,000 | 1,345 |
| 2002-08-06 | 268 | 269 | 266 | 267 | 331,000 | 1,335 |
| 2002-08-05 | 268 | 270 | 264 | 269 | 516,000 | 1,345 |
| 2002-08-02 | 261 | 268 | 261 | 267 | 477,000 | 1,335 |
| 2002-08-01 | 266 | 268 | 261 | 264 | 898,000 | 1,320 |
| 2002-07-31 | 269 | 269 | 265 | 266 | 786,000 | 1,330 |
| 2002-07-30 | 270 | 271 | 266 | 268 | 418,000 | 1,340 |
| 2002-07-29 | 276 | 278 | 271 | 271 | 785,000 | 1,355 |
| 2002-07-26 | 272 | 274 | 267 | 270 | 721,000 | 1,350 |
| 2002-07-25 | 268 | 269 | 265 | 267 | 392,000 | 1,335 |
| 2002-07-24 | 264 | 270 | 264 | 265 | 485,000 | 1,325 |
| 2002-07-23 | 271 | 272 | 266 | 270 | 509,000 | 1,350 |
| 2002-07-22 | 268 | 272 | 262 | 270 | 706,000 | 1,350 |
| 2002-07-19 | 269 | 269 | 262 | 263 | 306,000 | 1,315 |
| 2002-07-18 | 263 | 270 | 259 | 270 | 923,000 | 1,350 |
| 2002-07-17 | 255 | 263 | 254 | 262 | 551,000 | 1,310 |
| 2002-07-16 | 254 | 256 | 252 | 254 | 567,000 | 1,270 |
| 2002-07-15 | 258 | 259 | 253 | 253 | 333,000 | 1,265 |
| 2002-07-12 | 262 | 262 | 257 | 257 | 336,000 | 1,285 |
| 2002-07-11 | 265 | 265 | 256 | 259 | 403,000 | 1,295 |
| 2002-07-10 | 254 | 264 | 253 | 262 | 1,008,000 | 1,310 |
| 2002-07-09 | 252 | 254 | 251 | 253 | 465,000 | 1,265 |
| 2002-07-08 | 254 | 254 | 250 | 251 | 735,000 | 1,255 |
| 2002-07-05 | 255 | 255 | 252 | 252 | 715,000 | 1,260 |
| 2002-07-04 | 255 | 256 | 250 | 253 | 926,000 | 1,265 |
| 2002-07-03 | 253 | 255 | 252 | 255 | 440,000 | 1,275 |
| 2002-07-02 | 255 | 256 | 252 | 253 | 472,000 | 1,265 |
| 2002-07-01 | 259 | 259 | 253 | 255 | 557,000 | 1,275 |
| 2002-06-28 | 255 | 258 | 254 | 257 | 455,000 | 1,285 |
| 2002-06-27 | 259 | 259 | 253 | 253 | 305,000 | 1,265 |
| 2002-06-26 | 260 | 260 | 254 | 255 | 462,000 | 1,275 |
| 2002-06-25 | 257 | 259 | 254 | 255 | 233,000 | 1,275 |
| 2002-06-24 | 251 | 257 | 251 | 257 | 221,000 | 1,285 |
| 2002-06-21 | 254 | 254 | 250 | 251 | 231,000 | 1,255 |
| 2002-06-20 | 258 | 258 | 250 | 253 | 350,000 | 1,265 |
| 2002-06-19 | 250 | 252 | 248 | 248 | 351,000 | 1,240 |
| 2002-06-18 | 252 | 253 | 248 | 250 | 481,000 | 1,250 |
| 2002-06-17 | 257 | 257 | 248 | 248 | 604,000 | 1,240 |
| 2002-06-14 | 262 | 262 | 253 | 253 | 1,634,000 | 1,265 |
| 2002-06-13 | 260 | 261 | 257 | 257 | 358,000 | 1,285 |
| 2002-06-12 | 261 | 261 | 258 | 258 | 423,000 | 1,290 |
| 2002-06-11 | 261 | 262 | 258 | 259 | 420,000 | 1,295 |
| 2002-06-10 | 259 | 260 | 258 | 259 | 595,000 | 1,295 |
| 2002-06-07 | 260 | 260 | 255 | 257 | 1,048,000 | 1,285 |
| 2002-06-06 | 265 | 265 | 261 | 261 | 486,000 | 1,305 |
| 2002-06-05 | 267 | 267 | 263 | 263 | 617,000 | 1,315 |
| 2002-06-04 | 266 | 266 | 262 | 263 | 511,000 | 1,315 |
| 2002-06-03 | 271 | 271 | 263 | 263 | 558,000 | 1,315 |
| 2002-05-31 | 270 | 276 | 270 | 271 | 471,000 | 1,355 |
| 2002-05-30 | 276 | 277 | 270 | 270 | 356,000 | 1,350 |
| 2002-05-29 | 278 | 279 | 276 | 276 | 314,000 | 1,380 |
| 2002-05-28 | 278 | 282 | 276 | 282 | 233,000 | 1,410 |
| 2002-05-27 | 283 | 284 | 278 | 278 | 289,000 | 1,390 |
| 2002-05-24 | 285 | 285 | 280 | 282 | 277,000 | 1,410 |
| 2002-05-23 | 276 | 281 | 272 | 280 | 452,000 | 1,400 |
| 2002-05-22 | 275 | 279 | 275 | 277 | 626,000 | 1,385 |
| 2002-05-21 | 270 | 275 | 269 | 272 | 508,000 | 1,360 |
| 2002-05-20 | 267 | 268 | 264 | 265 | 490,000 | 1,325 |
| 2002-05-17 | 267 | 268 | 262 | 262 | 311,000 | 1,310 |
| 2002-05-16 | 262 | 266 | 261 | 266 | 267,000 | 1,330 |
| 2002-05-15 | 264 | 265 | 260 | 260 | 373,000 | 1,300 |
| 2002-05-14 | 269 | 269 | 260 | 262 | 512,000 | 1,310 |
| 2002-05-13 | 263 | 264 | 257 | 264 | 624,000 | 1,320 |
| 2002-05-10 | 268 | 268 | 260 | 261 | 569,000 | 1,305 |
| 2002-05-09 | 272 | 274 | 270 | 270 | 283,000 | 1,350 |
| 2002-05-08 | 265 | 276 | 265 | 272 | 383,000 | 1,360 |
| 2002-05-07 | 260 | 266 | 259 | 266 | 179,000 | 1,330 |
| 2002-05-02 | 261 | 263 | 259 | 259 | 230,000 | 1,295 |
| 2002-05-01 | 262 | 266 | 257 | 257 | 428,000 | 1,285 |
| 2002-04-30 | 265 | 266 | 260 | 261 | 589,000 | 1,305 |
| 2002-04-26 | 270 | 271 | 260 | 260 | 486,000 | 1,300 |
| 2002-04-25 | 272 | 276 | 271 | 275 | 168,000 | 1,375 |
| 2002-04-24 | 275 | 278 | 272 | 272 | 240,000 | 1,360 |
| 2002-04-23 | 280 | 282 | 275 | 278 | 302,000 | 1,390 |
| 2002-04-22 | 285 | 285 | 273 | 278 | 408,000 | 1,390 |
| 2002-04-19 | 278 | 279 | 274 | 278 | 293,000 | 1,390 |
| 2002-04-18 | 279 | 279 | 274 | 274 | 374,000 | 1,370 |
| 2002-04-17 | 279 | 279 | 270 | 275 | 576,000 | 1,375 |
| 2002-04-16 | 277 | 277 | 264 | 269 | 624,000 | 1,345 |
| 2002-04-15 | 281 | 284 | 270 | 277 | 801,000 | 1,385 |
| 2002-04-12 | 281 | 284 | 280 | 281 | 448,000 | 1,405 |
| 2002-04-11 | 285 | 285 | 283 | 283 | 429,000 | 1,415 |
| 2002-04-10 | 284 | 285 | 281 | 285 | 811,000 | 1,425 |
| 2002-04-09 | 290 | 290 | 281 | 281 | 774,000 | 1,405 |
| 2002-04-08 | 294 | 295 | 292 | 293 | 196,000 | 1,465 |
| 2002-04-05 | 297 | 301 | 292 | 292 | 187,000 | 1,460 |
| 2002-04-04 | 296 | 300 | 291 | 292 | 427,000 | 1,460 |
| 2002-04-03 | 295 | 300 | 294 | 294 | 461,000 | 1,470 |
| 2002-04-02 | 291 | 299 | 290 | 295 | 262,000 | 1,475 |
| 2002-04-01 | 302 | 302 | 282 | 290 | 558,000 | 1,450 |
| 2002-03-29 | 307 | 307 | 300 | 300 | 155,000 | 1,500 |
| 2002-03-28 | 314 | 314 | 306 | 306 | 237,000 | 1,530 |
| 2002-03-27 | 304 | 311 | 303 | 310 | 279,000 | 1,550 |
| 2002-03-26 | 304 | 309 | 303 | 305 | 185,000 | 1,525 |
| 2002-03-25 | 305 | 315 | 305 | 315 | 302,000 | 1,575 |
| 2002-03-22 | 318 | 319 | 301 | 301 | 501,000 | 1,505 |
| 2002-03-20 | 317 | 317 | 313 | 317 | 635,000 | 1,585 |
| 2002-03-19 | 314 | 315 | 311 | 311 | 409,000 | 1,555 |
| 2002-03-18 | 310 | 311 | 307 | 309 | 381,000 | 1,545 |
| 2002-03-15 | 303 | 312 | 302 | 312 | 600,000 | 1,560 |
| 2002-03-14 | 307 | 307 | 304 | 304 | 366,000 | 1,520 |
| 2002-03-13 | 304 | 307 | 304 | 305 | 273,000 | 1,525 |
| 2002-03-12 | 305 | 308 | 302 | 305 | 648,000 | 1,525 |
| 2002-03-11 | 307 | 310 | 305 | 308 | 430,000 | 1,540 |
| 2002-03-08 | 305 | 314 | 305 | 307 | 1,260,000 | 1,535 |
| 2002-03-07 | 317 | 319 | 314 | 315 | 470,000 | 1,575 |
| 2002-03-06 | 316 | 316 | 310 | 311 | 341,000 | 1,555 |
| 2002-03-05 | 318 | 321 | 314 | 314 | 335,000 | 1,570 |
| 2002-03-04 | 317 | 324 | 315 | 318 | 594,000 | 1,590 |
| 2002-03-01 | 317 | 317 | 312 | 316 | 292,000 | 1,580 |
| 2002-02-28 | 317 | 317 | 312 | 317 | 247,000 | 1,585 |
| 2002-02-27 | 312 | 319 | 305 | 319 | 530,000 | 1,595 |
| 2002-02-26 | 307 | 313 | 307 | 312 | 268,000 | 1,560 |
| 2002-02-25 | 308 | 312 | 305 | 307 | 352,000 | 1,535 |
| 2002-02-22 | 306 | 311 | 303 | 303 | 350,000 | 1,515 |
| 2002-02-21 | 306 | 306 | 300 | 304 | 477,000 | 1,520 |
| 2002-02-20 | 300 | 300 | 298 | 298 | 409,000 | 1,490 |
| 2002-02-19 | 303 | 304 | 296 | 296 | 435,000 | 1,480 |
| 2002-02-18 | 304 | 305 | 303 | 303 | 644,000 | 1,515 |
| 2002-02-15 | 305 | 308 | 299 | 304 | 751,000 | 1,520 |
| 2002-02-14 | 306 | 315 | 305 | 305 | 680,000 | 1,525 |
| 2002-02-13 | 299 | 308 | 299 | 304 | 531,000 | 1,520 |
| 2002-02-12 | 297 | 302 | 297 | 299 | 424,000 | 1,495 |
| 2002-02-08 | 295 | 304 | 295 | 297 | 857,000 | 1,485 |
| 2002-02-07 | 297 | 301 | 297 | 299 | 677,000 | 1,495 |
| 2002-02-06 | 302 | 302 | 297 | 297 | 571,000 | 1,485 |
| 2002-02-05 | 305 | 305 | 303 | 305 | 448,000 | 1,525 |
| 2002-02-04 | 310 | 310 | 302 | 305 | 485,000 | 1,525 |
| 2002-02-01 | 305 | 309 | 305 | 309 | 329,000 | 1,545 |
| 2002-01-31 | 310 | 311 | 304 | 304 | 407,000 | 1,520 |
| 2002-01-30 | 310 | 311 | 308 | 310 | 445,000 | 1,550 |
| 2002-01-29 | 314 | 314 | 310 | 311 | 252,000 | 1,555 |
| 2002-01-28 | 315 | 315 | 309 | 314 | 353,000 | 1,570 |
| 2002-01-25 | 317 | 317 | 313 | 315 | 465,000 | 1,575 |
| 2002-01-24 | 310 | 317 | 310 | 317 | 422,000 | 1,585 |
| 2002-01-23 | 318 | 320 | 315 | 315 | 348,000 | 1,575 |
| 2002-01-22 | 325 | 325 | 315 | 318 | 287,000 | 1,590 |
| 2002-01-21 | 328 | 328 | 323 | 325 | 486,000 | 1,625 |
| 2002-01-18 | 313 | 329 | 313 | 329 | 1,147,000 | 1,645 |
| 2002-01-17 | 310 | 317 | 310 | 313 | 659,000 | 1,565 |
| 2002-01-16 | 310 | 315 | 307 | 310 | 454,000 | 1,550 |
| 2002-01-15 | 302 | 319 | 302 | 316 | 598,000 | 1,580 |
| 2002-01-11 | 301 | 305 | 301 | 301 | 728,000 | 1,505 |
| 2002-01-10 | 310 | 312 | 300 | 301 | 702,000 | 1,505 |
| 2002-01-09 | 312 | 313 | 309 | 310 | 491,000 | 1,550 |
| 2002-01-08 | 317 | 319 | 311 | 313 | 662,000 | 1,565 |
| 2002-01-07 | 320 | 325 | 310 | 317 | 532,000 | 1,585 |
| 2002-01-04 | 320 | 330 | 313 | 330 | 298,000 | 1,650 |
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
