9533 東邦ガス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 370 | 375 | 366 | 375 | 304,000 | 1,875 |
| 2003-12-29 | 363 | 371 | 363 | 371 | 261,000 | 1,855 |
| 2003-12-26 | 365 | 368 | 364 | 367 | 393,000 | 1,835 |
| 2003-12-25 | 370 | 370 | 365 | 366 | 275,000 | 1,830 |
| 2003-12-24 | 384 | 391 | 370 | 371 | 1,210,000 | 1,855 |
| 2003-12-22 | 369 | 377 | 365 | 369 | 938,000 | 1,845 |
| 2003-12-19 | 360 | 365 | 359 | 361 | 1,225,000 | 1,805 |
| 2003-12-18 | 353 | 360 | 353 | 358 | 785,000 | 1,790 |
| 2003-12-17 | 360 | 360 | 351 | 351 | 435,000 | 1,755 |
| 2003-12-16 | 357 | 363 | 356 | 360 | 773,000 | 1,800 |
| 2003-12-15 | 362 | 362 | 355 | 355 | 569,000 | 1,775 |
| 2003-12-12 | 358 | 358 | 354 | 357 | 1,575,000 | 1,785 |
| 2003-12-11 | 346 | 352 | 345 | 352 | 1,329,000 | 1,760 |
| 2003-12-10 | 339 | 345 | 339 | 344 | 955,000 | 1,720 |
| 2003-12-09 | 344 | 344 | 340 | 340 | 707,000 | 1,700 |
| 2003-12-08 | 350 | 350 | 341 | 342 | 641,000 | 1,710 |
| 2003-12-05 | 342 | 349 | 340 | 347 | 926,000 | 1,735 |
| 2003-12-04 | 335 | 342 | 335 | 340 | 461,000 | 1,700 |
| 2003-12-03 | 336 | 340 | 333 | 337 | 722,000 | 1,685 |
| 2003-12-02 | 339 | 342 | 338 | 338 | 430,000 | 1,690 |
| 2003-12-01 | 336 | 343 | 335 | 341 | 615,000 | 1,705 |
| 2003-11-28 | 340 | 342 | 336 | 339 | 292,000 | 1,695 |
| 2003-11-27 | 343 | 343 | 339 | 339 | 385,000 | 1,695 |
| 2003-11-26 | 341 | 343 | 340 | 342 | 570,000 | 1,710 |
| 2003-11-25 | 344 | 345 | 340 | 341 | 621,000 | 1,705 |
| 2003-11-21 | 339 | 346 | 337 | 342 | 765,000 | 1,710 |
| 2003-11-20 | 328 | 338 | 326 | 338 | 888,000 | 1,690 |
| 2003-11-19 | 325 | 327 | 322 | 323 | 901,000 | 1,615 |
| 2003-11-18 | 332 | 332 | 327 | 328 | 441,000 | 1,640 |
| 2003-11-17 | 332 | 333 | 325 | 332 | 427,000 | 1,660 |
| 2003-11-14 | 334 | 338 | 332 | 333 | 414,000 | 1,665 |
| 2003-11-13 | 334 | 334 | 331 | 334 | 294,000 | 1,670 |
| 2003-11-12 | 332 | 333 | 331 | 331 | 313,000 | 1,655 |
| 2003-11-11 | 331 | 333 | 328 | 330 | 632,000 | 1,650 |
| 2003-11-10 | 335 | 338 | 334 | 335 | 283,000 | 1,675 |
| 2003-11-07 | 331 | 335 | 331 | 334 | 453,000 | 1,670 |
| 2003-11-06 | 330 | 332 | 327 | 331 | 713,000 | 1,655 |
| 2003-11-05 | 324 | 334 | 324 | 331 | 489,000 | 1,655 |
| 2003-11-04 | 325 | 327 | 323 | 326 | 395,000 | 1,630 |
| 2003-10-31 | 322 | 326 | 321 | 322 | 414,000 | 1,610 |
| 2003-10-30 | 316 | 324 | 316 | 323 | 306,000 | 1,615 |
| 2003-10-29 | 318 | 322 | 318 | 321 | 267,000 | 1,605 |
| 2003-10-28 | 320 | 320 | 317 | 319 | 166,000 | 1,595 |
| 2003-10-27 | 319 | 321 | 315 | 318 | 305,000 | 1,590 |
| 2003-10-24 | 313 | 319 | 312 | 315 | 515,000 | 1,575 |
| 2003-10-23 | 323 | 327 | 316 | 316 | 652,000 | 1,580 |
| 2003-10-22 | 329 | 329 | 325 | 326 | 424,000 | 1,630 |
| 2003-10-21 | 326 | 328 | 325 | 327 | 254,000 | 1,635 |
| 2003-10-20 | 327 | 327 | 324 | 324 | 466,000 | 1,620 |
| 2003-10-17 | 327 | 327 | 324 | 324 | 210,000 | 1,620 |
| 2003-10-16 | 326 | 328 | 322 | 326 | 634,000 | 1,630 |
| 2003-10-15 | 327 | 327 | 321 | 321 | 373,000 | 1,605 |
| 2003-10-14 | 329 | 330 | 325 | 326 | 451,000 | 1,630 |
| 2003-10-10 | 320 | 328 | 320 | 328 | 787,000 | 1,640 |
| 2003-10-09 | 323 | 324 | 320 | 322 | 795,000 | 1,610 |
| 2003-10-08 | 322 | 324 | 319 | 319 | 429,000 | 1,595 |
| 2003-10-07 | 323 | 323 | 321 | 321 | 309,000 | 1,605 |
| 2003-10-06 | 326 | 327 | 320 | 322 | 858,000 | 1,610 |
| 2003-10-03 | 319 | 326 | 319 | 323 | 517,000 | 1,615 |
| 2003-10-02 | 320 | 323 | 319 | 321 | 404,000 | 1,605 |
| 2003-10-01 | 318 | 325 | 318 | 322 | 602,000 | 1,610 |
| 2003-09-30 | 326 | 326 | 321 | 323 | 405,000 | 1,615 |
| 2003-09-29 | 327 | 327 | 320 | 325 | 484,000 | 1,625 |
| 2003-09-26 | 332 | 333 | 327 | 328 | 248,000 | 1,640 |
| 2003-09-25 | 332 | 336 | 324 | 335 | 756,000 | 1,675 |
| 2003-09-24 | 340 | 342 | 329 | 333 | 667,000 | 1,665 |
| 2003-09-22 | 344 | 344 | 336 | 339 | 505,000 | 1,695 |
| 2003-09-19 | 345 | 346 | 336 | 343 | 1,958,000 | 1,715 |
| 2003-09-18 | 338 | 342 | 335 | 342 | 873,000 | 1,710 |
| 2003-09-17 | 335 | 338 | 331 | 337 | 737,000 | 1,685 |
| 2003-09-16 | 330 | 332 | 328 | 330 | 762,000 | 1,650 |
| 2003-09-12 | 323 | 328 | 322 | 327 | 1,222,000 | 1,635 |
| 2003-09-11 | 316 | 321 | 316 | 319 | 469,000 | 1,595 |
| 2003-09-10 | 318 | 319 | 315 | 318 | 404,000 | 1,590 |
| 2003-09-09 | 318 | 320 | 318 | 319 | 179,000 | 1,595 |
| 2003-09-08 | 314 | 319 | 314 | 318 | 362,000 | 1,590 |
| 2003-09-05 | 320 | 320 | 316 | 317 | 733,000 | 1,585 |
| 2003-09-04 | 310 | 318 | 310 | 314 | 765,000 | 1,570 |
| 2003-09-03 | 305 | 312 | 303 | 310 | 832,000 | 1,550 |
| 2003-09-02 | 304 | 304 | 303 | 303 | 295,000 | 1,515 |
| 2003-09-01 | 305 | 305 | 303 | 304 | 305,000 | 1,520 |
| 2003-08-29 | 304 | 306 | 303 | 305 | 338,000 | 1,525 |
| 2003-08-28 | 306 | 307 | 304 | 304 | 533,000 | 1,520 |
| 2003-08-27 | 308 | 308 | 306 | 306 | 336,000 | 1,530 |
| 2003-08-26 | 305 | 309 | 305 | 308 | 560,000 | 1,540 |
| 2003-08-25 | 305 | 308 | 304 | 305 | 259,000 | 1,525 |
| 2003-08-22 | 304 | 311 | 303 | 305 | 469,000 | 1,525 |
| 2003-08-21 | 305 | 307 | 304 | 306 | 551,000 | 1,530 |
| 2003-08-20 | 306 | 306 | 303 | 305 | 304,000 | 1,525 |
| 2003-08-19 | 305 | 306 | 303 | 306 | 735,000 | 1,530 |
| 2003-08-18 | 308 | 309 | 305 | 305 | 568,000 | 1,525 |
| 2003-08-15 | 308 | 309 | 305 | 305 | 535,000 | 1,525 |
| 2003-08-14 | 312 | 313 | 305 | 307 | 702,000 | 1,535 |
| 2003-08-13 | 312 | 315 | 312 | 313 | 474,000 | 1,565 |
| 2003-08-12 | 320 | 320 | 316 | 316 | 183,000 | 1,580 |
| 2003-08-11 | 324 | 324 | 320 | 320 | 214,000 | 1,600 |
| 2003-08-08 | 322 | 324 | 321 | 324 | 398,000 | 1,620 |
| 2003-08-07 | 318 | 324 | 318 | 320 | 386,000 | 1,600 |
| 2003-08-06 | 316 | 321 | 316 | 319 | 343,000 | 1,595 |
| 2003-08-05 | 315 | 319 | 314 | 318 | 610,000 | 1,590 |
| 2003-08-04 | 313 | 315 | 313 | 313 | 295,000 | 1,565 |
| 2003-08-01 | 311 | 316 | 311 | 313 | 379,000 | 1,565 |
| 2003-07-31 | 315 | 317 | 313 | 313 | 421,000 | 1,565 |
| 2003-07-30 | 315 | 320 | 314 | 316 | 471,000 | 1,580 |
| 2003-07-29 | 317 | 319 | 314 | 316 | 440,000 | 1,580 |
| 2003-07-28 | 315 | 320 | 315 | 319 | 482,000 | 1,595 |
| 2003-07-25 | 320 | 321 | 319 | 319 | 345,000 | 1,595 |
| 2003-07-24 | 325 | 325 | 320 | 320 | 590,000 | 1,600 |
| 2003-07-23 | 321 | 323 | 320 | 323 | 676,000 | 1,615 |
| 2003-07-22 | 319 | 319 | 316 | 318 | 576,000 | 1,590 |
| 2003-07-18 | 313 | 316 | 313 | 315 | 351,000 | 1,575 |
| 2003-07-17 | 316 | 316 | 310 | 311 | 339,000 | 1,555 |
| 2003-07-16 | 317 | 317 | 311 | 311 | 384,000 | 1,555 |
| 2003-07-15 | 317 | 318 | 314 | 314 | 675,000 | 1,570 |
| 2003-07-14 | 310 | 312 | 307 | 309 | 514,000 | 1,545 |
| 2003-07-11 | 305 | 308 | 305 | 305 | 209,000 | 1,525 |
| 2003-07-10 | 302 | 308 | 302 | 305 | 737,000 | 1,525 |
| 2003-07-09 | 303 | 307 | 301 | 304 | 480,000 | 1,520 |
| 2003-07-08 | 304 | 304 | 296 | 303 | 1,148,000 | 1,515 |
| 2003-07-07 | 309 | 313 | 306 | 306 | 306,000 | 1,530 |
| 2003-07-04 | 307 | 314 | 307 | 313 | 444,000 | 1,565 |
| 2003-07-03 | 315 | 315 | 305 | 306 | 850,000 | 1,530 |
| 2003-07-02 | 315 | 315 | 302 | 305 | 1,280,000 | 1,525 |
| 2003-07-01 | 318 | 318 | 308 | 311 | 767,000 | 1,555 |
| 2003-06-30 | 322 | 323 | 313 | 313 | 397,000 | 1,565 |
| 2003-06-27 | 324 | 325 | 319 | 319 | 810,000 | 1,595 |
| 2003-06-26 | 322 | 324 | 320 | 320 | 419,000 | 1,600 |
| 2003-06-25 | 320 | 323 | 318 | 318 | 385,000 | 1,590 |
| 2003-06-24 | 320 | 324 | 319 | 320 | 441,000 | 1,600 |
| 2003-06-23 | 319 | 321 | 317 | 319 | 264,000 | 1,595 |
| 2003-06-20 | 317 | 319 | 316 | 316 | 257,000 | 1,580 |
| 2003-06-19 | 320 | 322 | 316 | 316 | 450,000 | 1,580 |
| 2003-06-18 | 318 | 322 | 317 | 317 | 740,000 | 1,585 |
| 2003-06-17 | 319 | 320 | 315 | 317 | 663,000 | 1,585 |
| 2003-06-16 | 319 | 320 | 317 | 319 | 433,000 | 1,595 |
| 2003-06-13 | 319 | 324 | 316 | 317 | 1,209,000 | 1,585 |
| 2003-06-12 | 322 | 322 | 318 | 319 | 462,000 | 1,595 |
| 2003-06-11 | 326 | 329 | 320 | 320 | 582,000 | 1,600 |
| 2003-06-10 | 320 | 325 | 319 | 325 | 677,000 | 1,625 |
| 2003-06-09 | 328 | 328 | 314 | 317 | 846,000 | 1,585 |
| 2003-06-06 | 314 | 319 | 314 | 319 | 489,000 | 1,595 |
| 2003-06-05 | 321 | 323 | 314 | 314 | 596,000 | 1,570 |
| 2003-06-04 | 322 | 325 | 318 | 320 | 356,000 | 1,600 |
| 2003-06-03 | 323 | 326 | 321 | 321 | 488,000 | 1,605 |
| 2003-06-02 | 325 | 330 | 321 | 322 | 468,000 | 1,610 |
| 2003-05-30 | 331 | 337 | 330 | 330 | 464,000 | 1,650 |
| 2003-05-29 | 334 | 334 | 331 | 331 | 343,000 | 1,655 |
| 2003-05-28 | 334 | 335 | 331 | 331 | 202,000 | 1,655 |
| 2003-05-27 | 329 | 332 | 328 | 330 | 491,000 | 1,650 |
| 2003-05-26 | 341 | 341 | 325 | 330 | 928,000 | 1,650 |
| 2003-05-23 | 341 | 343 | 339 | 340 | 254,000 | 1,700 |
| 2003-05-22 | 340 | 344 | 338 | 342 | 439,000 | 1,710 |
| 2003-05-21 | 341 | 341 | 335 | 336 | 380,000 | 1,680 |
| 2003-05-20 | 340 | 341 | 339 | 341 | 277,000 | 1,705 |
| 2003-05-19 | 339 | 340 | 333 | 338 | 352,000 | 1,690 |
| 2003-05-16 | 335 | 339 | 332 | 339 | 249,000 | 1,695 |
| 2003-05-15 | 331 | 334 | 328 | 332 | 551,000 | 1,660 |
| 2003-05-14 | 329 | 330 | 327 | 328 | 306,000 | 1,640 |
| 2003-05-13 | 323 | 328 | 321 | 328 | 459,000 | 1,640 |
| 2003-05-12 | 323 | 323 | 319 | 321 | 412,000 | 1,605 |
| 2003-05-09 | 320 | 323 | 319 | 323 | 748,000 | 1,615 |
| 2003-05-08 | 317 | 328 | 317 | 319 | 679,000 | 1,595 |
| 2003-05-07 | 320 | 321 | 318 | 318 | 409,000 | 1,590 |
| 2003-05-06 | 322 | 326 | 322 | 322 | 377,000 | 1,610 |
| 2003-05-02 | 318 | 324 | 315 | 322 | 900,000 | 1,610 |
| 2003-05-01 | 328 | 329 | 312 | 318 | 1,336,000 | 1,590 |
| 2003-04-30 | 335 | 340 | 331 | 331 | 638,000 | 1,655 |
| 2003-04-28 | 333 | 336 | 332 | 334 | 414,000 | 1,670 |
| 2003-04-25 | 329 | 333 | 329 | 333 | 514,000 | 1,665 |
| 2003-04-24 | 337 | 338 | 332 | 334 | 512,000 | 1,670 |
| 2003-04-23 | 339 | 342 | 337 | 337 | 443,000 | 1,685 |
| 2003-04-22 | 346 | 346 | 337 | 339 | 567,000 | 1,695 |
| 2003-04-21 | 342 | 346 | 340 | 345 | 626,000 | 1,725 |
| 2003-04-18 | 331 | 342 | 330 | 339 | 988,000 | 1,695 |
| 2003-04-17 | 326 | 331 | 325 | 330 | 471,000 | 1,650 |
| 2003-04-16 | 323 | 330 | 320 | 326 | 704,000 | 1,630 |
| 2003-04-15 | 325 | 325 | 321 | 323 | 443,000 | 1,615 |
| 2003-04-14 | 319 | 325 | 319 | 325 | 416,000 | 1,625 |
| 2003-04-11 | 319 | 325 | 318 | 322 | 728,000 | 1,610 |
| 2003-04-10 | 313 | 320 | 312 | 318 | 967,000 | 1,590 |
| 2003-04-09 | 310 | 315 | 310 | 315 | 228,000 | 1,575 |
| 2003-04-08 | 313 | 314 | 307 | 313 | 459,000 | 1,565 |
| 2003-04-07 | 313 | 315 | 310 | 315 | 397,000 | 1,575 |
| 2003-04-04 | 307 | 313 | 307 | 311 | 517,000 | 1,555 |
| 2003-04-03 | 305 | 310 | 304 | 309 | 467,000 | 1,545 |
| 2003-04-02 | 304 | 305 | 302 | 305 | 234,000 | 1,525 |
| 2003-04-01 | 298 | 305 | 298 | 303 | 406,000 | 1,515 |
| 2003-03-31 | 306 | 310 | 303 | 303 | 421,000 | 1,515 |
| 2003-03-28 | 305 | 306 | 303 | 305 | 735,000 | 1,525 |
| 2003-03-27 | 302 | 305 | 301 | 305 | 460,000 | 1,525 |
| 2003-03-26 | 300 | 305 | 300 | 305 | 571,000 | 1,525 |
| 2003-03-25 | 301 | 306 | 301 | 306 | 444,000 | 1,530 |
| 2003-03-24 | 300 | 305 | 299 | 305 | 553,000 | 1,525 |
| 2003-03-20 | 297 | 299 | 295 | 296 | 739,000 | 1,480 |
| 2003-03-19 | 292 | 295 | 291 | 295 | 484,000 | 1,475 |
| 2003-03-18 | 290 | 294 | 289 | 291 | 729,000 | 1,455 |
| 2003-03-17 | 292 | 293 | 289 | 289 | 770,000 | 1,445 |
| 2003-03-14 | 290 | 293 | 290 | 291 | 1,482,000 | 1,455 |
| 2003-03-13 | 293 | 296 | 292 | 293 | 1,021,000 | 1,465 |
| 2003-03-12 | 295 | 306 | 291 | 298 | 721,000 | 1,490 |
| 2003-03-11 | 293 | 297 | 292 | 295 | 475,000 | 1,475 |
| 2003-03-10 | 289 | 292 | 289 | 292 | 363,000 | 1,460 |
| 2003-03-07 | 291 | 292 | 289 | 289 | 495,000 | 1,445 |
| 2003-03-06 | 290 | 294 | 290 | 291 | 538,000 | 1,455 |
| 2003-03-05 | 287 | 292 | 286 | 290 | 620,000 | 1,450 |
| 2003-03-04 | 285 | 289 | 285 | 287 | 733,000 | 1,435 |
| 2003-03-03 | 282 | 284 | 280 | 284 | 428,000 | 1,420 |
| 2003-02-28 | 280 | 284 | 280 | 284 | 403,000 | 1,420 |
| 2003-02-27 | 279 | 280 | 279 | 279 | 290,000 | 1,395 |
| 2003-02-26 | 280 | 281 | 279 | 279 | 355,000 | 1,395 |
| 2003-02-25 | 281 | 281 | 279 | 279 | 358,000 | 1,395 |
| 2003-02-24 | 280 | 282 | 279 | 280 | 336,000 | 1,400 |
| 2003-02-21 | 283 | 283 | 279 | 280 | 321,000 | 1,400 |
| 2003-02-20 | 281 | 283 | 278 | 281 | 562,000 | 1,405 |
| 2003-02-19 | 280 | 282 | 278 | 278 | 523,000 | 1,390 |
| 2003-02-18 | 282 | 283 | 278 | 279 | 741,000 | 1,395 |
| 2003-02-17 | 282 | 283 | 281 | 282 | 424,000 | 1,410 |
| 2003-02-14 | 278 | 282 | 274 | 280 | 1,683,000 | 1,400 |
| 2003-02-13 | 286 | 290 | 277 | 278 | 1,885,000 | 1,390 |
| 2003-02-12 | 292 | 292 | 288 | 290 | 585,000 | 1,450 |
| 2003-02-10 | 287 | 292 | 287 | 292 | 343,000 | 1,460 |
| 2003-02-07 | 288 | 291 | 287 | 287 | 654,000 | 1,435 |
| 2003-02-06 | 293 | 294 | 287 | 288 | 617,000 | 1,440 |
| 2003-02-05 | 292 | 300 | 292 | 293 | 522,000 | 1,465 |
| 2003-02-04 | 292 | 294 | 290 | 292 | 347,000 | 1,460 |
| 2003-02-03 | 283 | 290 | 283 | 290 | 294,000 | 1,450 |
| 2003-01-31 | 285 | 286 | 282 | 282 | 215,000 | 1,410 |
| 2003-01-30 | 291 | 292 | 286 | 286 | 183,000 | 1,430 |
| 2003-01-29 | 295 | 295 | 287 | 287 | 340,000 | 1,435 |
| 2003-01-28 | 295 | 297 | 295 | 295 | 198,000 | 1,475 |
| 2003-01-27 | 293 | 298 | 293 | 295 | 306,000 | 1,475 |
| 2003-01-24 | 298 | 299 | 293 | 293 | 359,000 | 1,465 |
| 2003-01-23 | 297 | 300 | 295 | 298 | 297,000 | 1,490 |
| 2003-01-22 | 300 | 300 | 296 | 296 | 356,000 | 1,480 |
| 2003-01-21 | 300 | 300 | 298 | 299 | 447,000 | 1,495 |
| 2003-01-20 | 299 | 300 | 297 | 299 | 547,000 | 1,495 |
| 2003-01-17 | 299 | 300 | 295 | 295 | 482,000 | 1,475 |
| 2003-01-16 | 300 | 300 | 295 | 299 | 257,000 | 1,495 |
| 2003-01-15 | 301 | 302 | 299 | 300 | 593,000 | 1,500 |
| 2003-01-14 | 300 | 301 | 299 | 300 | 390,000 | 1,500 |
| 2003-01-10 | 300 | 302 | 298 | 298 | 366,000 | 1,490 |
| 2003-01-09 | 299 | 301 | 299 | 300 | 583,000 | 1,500 |
| 2003-01-08 | 301 | 302 | 296 | 299 | 400,000 | 1,495 |
| 2003-01-07 | 304 | 305 | 301 | 301 | 329,000 | 1,505 |
| 2003-01-06 | 302 | 306 | 301 | 302 | 347,000 | 1,510 |
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
