9533 東邦ガス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30369370366366159,0001,830
2004-12-29364369364365614,0001,825
2004-12-28359365359362329,0001,810
2004-12-27362362357359194,0001,795
2004-12-24362362360362449,0001,810
2004-12-22363364359360430,0001,800
2004-12-21360362358361575,0001,805
2004-12-20362364357357458,0001,785
2004-12-17356364356360515,0001,800
2004-12-16358358356356493,0001,780
2004-12-153543613533591,573,0001,795
2004-12-14350350344348786,0001,740
2004-12-133383513383461,159,0001,730
2004-12-10337337336336700,0001,680
2004-12-09340341335336438,0001,680
2004-12-08338342337340327,0001,700
2004-12-07340341338338382,0001,690
2004-12-06340342339340273,0001,700
2004-12-033373463373421,117,0001,710
2004-12-02335338334338479,0001,690
2004-12-01337337332332298,0001,660
2004-11-30335335332332241,0001,660
2004-11-29330334330332288,0001,660
2004-11-26334335330330292,0001,650
2004-11-25330335329333262,0001,665
2004-11-24333334331331227,0001,655
2004-11-22335335330333339,0001,665
2004-11-19337337334335289,0001,675
2004-11-18338339335335282,0001,675
2004-11-17338339337337261,0001,685
2004-11-16340341338339254,0001,695
2004-11-15337343337343342,0001,715
2004-11-12335342335342377,0001,710
2004-11-11341342337337201,0001,685
2004-11-10343345341342201,0001,710
2004-11-09344346342343110,0001,715
2004-11-08344346343344144,0001,720
2004-11-05341344341343190,0001,715
2004-11-04344344340341232,0001,705
2004-11-02340344338344202,0001,720
2004-11-01335340335338276,0001,690
2004-10-29340340336337272,0001,685
2004-10-28341341338339222,0001,695
2004-10-27346346339340281,0001,700
2004-10-26341345339345349,0001,725
2004-10-25344345343343142,0001,715
2004-10-22349349345346148,0001,730
2004-10-21349349345346226,0001,730
2004-10-20349349344345203,0001,725
2004-10-19346349346349141,0001,745
2004-10-18345347345345158,0001,725
2004-10-15348348344345219,0001,725
2004-10-14350350347347314,0001,735
2004-10-13355355351351117,0001,755
2004-10-12355356354354155,0001,770
2004-10-08352355352353257,0001,765
2004-10-07353354352353244,0001,765
2004-10-06355356353354294,0001,770
2004-10-05358359356359386,0001,795
2004-10-04358358355357418,0001,785
2004-10-01347356347356606,0001,780
2004-09-30350350346347230,0001,735
2004-09-29349352349349253,0001,745
2004-09-28347351347348108,0001,740
2004-09-27351351347350251,0001,750
2004-09-24354357351353259,0001,765
2004-09-22357357353356230,0001,780
2004-09-21354354353353184,0001,765
2004-09-17358358354355227,0001,775
2004-09-16353358353355208,0001,775
2004-09-15351356351354405,0001,770
2004-09-14356357355356263,0001,780
2004-09-13354354351352105,0001,760
2004-09-10351353350351896,0001,755
2004-09-09352354351351201,0001,755
2004-09-08352356352352140,0001,760
2004-09-07352353349351293,0001,755
2004-09-06349354348354329,0001,770
2004-09-03351352347347250,0001,735
2004-09-02348351348350278,0001,750
2004-09-01350351348349252,0001,745
2004-08-31351353347347278,0001,735
2004-08-3035335635235285,0001,760
2004-08-27356356352354146,0001,770
2004-08-26352354351354196,0001,770
2004-08-25350354350352225,0001,760
2004-08-24353353348349246,0001,745
2004-08-23352353350351264,0001,755
2004-08-20350350347347150,0001,735
2004-08-19343349343349159,0001,745
2004-08-18345348343345249,0001,725
2004-08-17348349346347185,0001,735
2004-08-16349351347351260,0001,755
2004-08-13353354349349409,0001,745
2004-08-12350351348348174,0001,740
2004-08-11350350349350171,0001,750
2004-08-10351351346347198,0001,735
2004-08-09347351346351224,0001,755
2004-08-06355355348351349,0001,755
2004-08-05355357351355457,0001,775
2004-08-04355356354356238,0001,780
2004-08-03360361354356442,0001,780
2004-08-02352360351359494,0001,795
2004-07-30354357354357361,0001,785
2004-07-29344352344351315,0001,755
2004-07-28347349344346227,0001,730
2004-07-27347347344344226,0001,720
2004-07-26340344339343231,0001,715
2004-07-23348348342344506,0001,720
2004-07-22354354348348214,0001,740
2004-07-21353354350354359,0001,770
2004-07-20352352349349190,0001,745
2004-07-16347351345350221,0001,750
2004-07-15352352347348370,0001,740
2004-07-14353353349349433,0001,745
2004-07-13353354352352310,0001,760
2004-07-12353354350354563,0001,770
2004-07-09350353347352874,0001,760
2004-07-08356356353354492,0001,770
2004-07-07360361354357848,0001,785
2004-07-06363365361361374,0001,805
2004-07-05367370363364333,0001,820
2004-07-02370370366366266,0001,830
2004-07-01366370366368191,0001,840
2004-06-30366370365370364,0001,850
2004-06-29369369366367422,0001,835
2004-06-28369369365366412,0001,830
2004-06-25370370364365303,0001,825
2004-06-24367368366366283,0001,830
2004-06-23366366363364294,0001,820
2004-06-22366366363366384,0001,830
2004-06-21360366360363585,0001,815
2004-06-18364364354358730,0001,790
2004-06-17366367362364490,0001,820
2004-06-16364368363366636,0001,830
2004-06-15362365361362976,0001,810
2004-06-14368368363363407,0001,815
2004-06-113663683623671,564,0001,835
2004-06-10371372367370574,0001,850
2004-06-09369372369371204,0001,855
2004-06-08368371367369410,0001,845
2004-06-07365368365367436,0001,835
2004-06-04358364358364348,0001,820
2004-06-03364365356360560,0001,800
2004-06-02367368363364459,0001,820
2004-06-01372374365369576,0001,845
2004-05-31366368364365221,0001,825
2004-05-28360369360369335,0001,845
2004-05-27365368363363413,0001,815
2004-05-26368371367370393,0001,850
2004-05-25369369362365343,0001,825
2004-05-24367369365369413,0001,845
2004-05-21363364361362367,0001,810
2004-05-20359360353359782,0001,795
2004-05-19356360354359616,0001,795
2004-05-18358358355355425,0001,775
2004-05-17358360354355429,0001,775
2004-05-143563643553571,029,0001,785
2004-05-13360361356356577,0001,780
2004-05-12364364357360496,0001,800
2004-05-11352362351359702,0001,795
2004-05-10363363352352685,0001,760
2004-05-07363366358359669,0001,795
2004-05-06365365356356835,0001,780
2004-04-30366369361365524,0001,825
2004-04-28376377368370594,0001,850
2004-04-27378378375376234,0001,880
2004-04-26375378374375230,0001,875
2004-04-23379382378378278,0001,890
2004-04-22378386376382581,0001,910
2004-04-21378378374376209,0001,880
2004-04-20377377370377378,0001,885
2004-04-19374376372376509,0001,880
2004-04-16370375370373674,0001,865
2004-04-15367373365368985,0001,840
2004-04-14367367362364550,0001,820
2004-04-13365367363367511,0001,835
2004-04-12364366361363510,0001,815
2004-04-09364364358359717,0001,795
2004-04-08365366364365801,0001,825
2004-04-07371374366368750,0001,840
2004-04-06371375369371489,0001,855
2004-04-053743763723751,274,0001,875
2004-04-02377377374374349,0001,870
2004-04-01375377373374389,0001,870
2004-03-31376380375380443,0001,900
2004-03-30372375370375375,0001,875
2004-03-29371374370373380,0001,865
2004-03-26377377372374311,0001,870
2004-03-25379379370372411,0001,860
2004-03-24371379369377839,0001,885
2004-03-23365371365369565,0001,845
2004-03-22366368363367364,0001,835
2004-03-19366366364364350,0001,820
2004-03-183713713633651,079,0001,825
2004-03-17364368363367653,0001,835
2004-03-16369369364365435,0001,825
2004-03-15372372366367452,0001,835
2004-03-123653723653691,032,0001,845
2004-03-11374374368368494,0001,840
2004-03-103693823693731,205,0001,865
2004-03-09375375369369538,0001,845
2004-03-08380381374374340,0001,870
2004-03-05375379372378483,0001,890
2004-03-04376380376378442,0001,890
2004-03-03377378375376483,0001,880
2004-03-02375377370377642,0001,885
2004-03-01375378365372928,0001,860
2004-02-27364375363375607,0001,875
2004-02-26363369363369222,0001,845
2004-02-25360365360362237,0001,810
2004-02-24368370360360375,0001,800
2004-02-23367369366366266,0001,830
2004-02-20367368364365251,0001,825
2004-02-19365367363364158,0001,820
2004-02-18366366363363246,0001,815
2004-02-17362366361364429,0001,820
2004-02-16366368365367199,0001,835
2004-02-13368370367367284,0001,835
2004-02-12375376369369248,0001,845
2004-02-10366374365372491,0001,860
2004-02-09370370361361300,0001,805
2004-02-06370370365368344,0001,840
2004-02-05368370366368389,0001,840
2004-02-04379379369372479,0001,860
2004-02-03368374361374461,0001,870
2004-02-02366370365368301,0001,840
2004-01-30369373365368336,0001,840
2004-01-29369374368374563,0001,870
2004-01-28367375363374453,0001,870
2004-01-27371376368368440,0001,840
2004-01-26372375365373403,0001,865
2004-01-23364374364372513,0001,860
2004-01-223663673613671,218,0001,835
2004-01-213613703573631,513,0001,815
2004-01-20360361356356357,0001,780
2004-01-19357362357358359,0001,790
2004-01-16350359350357515,0001,785
2004-01-15353358349354774,0001,770
2004-01-14357357350352751,0001,760
2004-01-133633643563571,042,0001,785
2004-01-093703713663671,298,0001,835
2004-01-08375381372373902,0001,865
2004-01-07377383375377897,0001,885
2004-01-063733893733801,187,0001,900
2004-01-05376376370372218,0001,860

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