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 |
---|---|---|---|---|---|---|
2004-12-30 | 369 | 370 | 366 | 366 | 159,000 | 1,830 |
2004-12-29 | 364 | 369 | 364 | 365 | 614,000 | 1,825 |
2004-12-28 | 359 | 365 | 359 | 362 | 329,000 | 1,810 |
2004-12-27 | 362 | 362 | 357 | 359 | 194,000 | 1,795 |
2004-12-24 | 362 | 362 | 360 | 362 | 449,000 | 1,810 |
2004-12-22 | 363 | 364 | 359 | 360 | 430,000 | 1,800 |
2004-12-21 | 360 | 362 | 358 | 361 | 575,000 | 1,805 |
2004-12-20 | 362 | 364 | 357 | 357 | 458,000 | 1,785 |
2004-12-17 | 356 | 364 | 356 | 360 | 515,000 | 1,800 |
2004-12-16 | 358 | 358 | 356 | 356 | 493,000 | 1,780 |
2004-12-15 | 354 | 361 | 353 | 359 | 1,573,000 | 1,795 |
2004-12-14 | 350 | 350 | 344 | 348 | 786,000 | 1,740 |
2004-12-13 | 338 | 351 | 338 | 346 | 1,159,000 | 1,730 |
2004-12-10 | 337 | 337 | 336 | 336 | 700,000 | 1,680 |
2004-12-09 | 340 | 341 | 335 | 336 | 438,000 | 1,680 |
2004-12-08 | 338 | 342 | 337 | 340 | 327,000 | 1,700 |
2004-12-07 | 340 | 341 | 338 | 338 | 382,000 | 1,690 |
2004-12-06 | 340 | 342 | 339 | 340 | 273,000 | 1,700 |
2004-12-03 | 337 | 346 | 337 | 342 | 1,117,000 | 1,710 |
2004-12-02 | 335 | 338 | 334 | 338 | 479,000 | 1,690 |
2004-12-01 | 337 | 337 | 332 | 332 | 298,000 | 1,660 |
2004-11-30 | 335 | 335 | 332 | 332 | 241,000 | 1,660 |
2004-11-29 | 330 | 334 | 330 | 332 | 288,000 | 1,660 |
2004-11-26 | 334 | 335 | 330 | 330 | 292,000 | 1,650 |
2004-11-25 | 330 | 335 | 329 | 333 | 262,000 | 1,665 |
2004-11-24 | 333 | 334 | 331 | 331 | 227,000 | 1,655 |
2004-11-22 | 335 | 335 | 330 | 333 | 339,000 | 1,665 |
2004-11-19 | 337 | 337 | 334 | 335 | 289,000 | 1,675 |
2004-11-18 | 338 | 339 | 335 | 335 | 282,000 | 1,675 |
2004-11-17 | 338 | 339 | 337 | 337 | 261,000 | 1,685 |
2004-11-16 | 340 | 341 | 338 | 339 | 254,000 | 1,695 |
2004-11-15 | 337 | 343 | 337 | 343 | 342,000 | 1,715 |
2004-11-12 | 335 | 342 | 335 | 342 | 377,000 | 1,710 |
2004-11-11 | 341 | 342 | 337 | 337 | 201,000 | 1,685 |
2004-11-10 | 343 | 345 | 341 | 342 | 201,000 | 1,710 |
2004-11-09 | 344 | 346 | 342 | 343 | 110,000 | 1,715 |
2004-11-08 | 344 | 346 | 343 | 344 | 144,000 | 1,720 |
2004-11-05 | 341 | 344 | 341 | 343 | 190,000 | 1,715 |
2004-11-04 | 344 | 344 | 340 | 341 | 232,000 | 1,705 |
2004-11-02 | 340 | 344 | 338 | 344 | 202,000 | 1,720 |
2004-11-01 | 335 | 340 | 335 | 338 | 276,000 | 1,690 |
2004-10-29 | 340 | 340 | 336 | 337 | 272,000 | 1,685 |
2004-10-28 | 341 | 341 | 338 | 339 | 222,000 | 1,695 |
2004-10-27 | 346 | 346 | 339 | 340 | 281,000 | 1,700 |
2004-10-26 | 341 | 345 | 339 | 345 | 349,000 | 1,725 |
2004-10-25 | 344 | 345 | 343 | 343 | 142,000 | 1,715 |
2004-10-22 | 349 | 349 | 345 | 346 | 148,000 | 1,730 |
2004-10-21 | 349 | 349 | 345 | 346 | 226,000 | 1,730 |
2004-10-20 | 349 | 349 | 344 | 345 | 203,000 | 1,725 |
2004-10-19 | 346 | 349 | 346 | 349 | 141,000 | 1,745 |
2004-10-18 | 345 | 347 | 345 | 345 | 158,000 | 1,725 |
2004-10-15 | 348 | 348 | 344 | 345 | 219,000 | 1,725 |
2004-10-14 | 350 | 350 | 347 | 347 | 314,000 | 1,735 |
2004-10-13 | 355 | 355 | 351 | 351 | 117,000 | 1,755 |
2004-10-12 | 355 | 356 | 354 | 354 | 155,000 | 1,770 |
2004-10-08 | 352 | 355 | 352 | 353 | 257,000 | 1,765 |
2004-10-07 | 353 | 354 | 352 | 353 | 244,000 | 1,765 |
2004-10-06 | 355 | 356 | 353 | 354 | 294,000 | 1,770 |
2004-10-05 | 358 | 359 | 356 | 359 | 386,000 | 1,795 |
2004-10-04 | 358 | 358 | 355 | 357 | 418,000 | 1,785 |
2004-10-01 | 347 | 356 | 347 | 356 | 606,000 | 1,780 |
2004-09-30 | 350 | 350 | 346 | 347 | 230,000 | 1,735 |
2004-09-29 | 349 | 352 | 349 | 349 | 253,000 | 1,745 |
2004-09-28 | 347 | 351 | 347 | 348 | 108,000 | 1,740 |
2004-09-27 | 351 | 351 | 347 | 350 | 251,000 | 1,750 |
2004-09-24 | 354 | 357 | 351 | 353 | 259,000 | 1,765 |
2004-09-22 | 357 | 357 | 353 | 356 | 230,000 | 1,780 |
2004-09-21 | 354 | 354 | 353 | 353 | 184,000 | 1,765 |
2004-09-17 | 358 | 358 | 354 | 355 | 227,000 | 1,775 |
2004-09-16 | 353 | 358 | 353 | 355 | 208,000 | 1,775 |
2004-09-15 | 351 | 356 | 351 | 354 | 405,000 | 1,770 |
2004-09-14 | 356 | 357 | 355 | 356 | 263,000 | 1,780 |
2004-09-13 | 354 | 354 | 351 | 352 | 105,000 | 1,760 |
2004-09-10 | 351 | 353 | 350 | 351 | 896,000 | 1,755 |
2004-09-09 | 352 | 354 | 351 | 351 | 201,000 | 1,755 |
2004-09-08 | 352 | 356 | 352 | 352 | 140,000 | 1,760 |
2004-09-07 | 352 | 353 | 349 | 351 | 293,000 | 1,755 |
2004-09-06 | 349 | 354 | 348 | 354 | 329,000 | 1,770 |
2004-09-03 | 351 | 352 | 347 | 347 | 250,000 | 1,735 |
2004-09-02 | 348 | 351 | 348 | 350 | 278,000 | 1,750 |
2004-09-01 | 350 | 351 | 348 | 349 | 252,000 | 1,745 |
2004-08-31 | 351 | 353 | 347 | 347 | 278,000 | 1,735 |
2004-08-30 | 353 | 356 | 352 | 352 | 85,000 | 1,760 |
2004-08-27 | 356 | 356 | 352 | 354 | 146,000 | 1,770 |
2004-08-26 | 352 | 354 | 351 | 354 | 196,000 | 1,770 |
2004-08-25 | 350 | 354 | 350 | 352 | 225,000 | 1,760 |
2004-08-24 | 353 | 353 | 348 | 349 | 246,000 | 1,745 |
2004-08-23 | 352 | 353 | 350 | 351 | 264,000 | 1,755 |
2004-08-20 | 350 | 350 | 347 | 347 | 150,000 | 1,735 |
2004-08-19 | 343 | 349 | 343 | 349 | 159,000 | 1,745 |
2004-08-18 | 345 | 348 | 343 | 345 | 249,000 | 1,725 |
2004-08-17 | 348 | 349 | 346 | 347 | 185,000 | 1,735 |
2004-08-16 | 349 | 351 | 347 | 351 | 260,000 | 1,755 |
2004-08-13 | 353 | 354 | 349 | 349 | 409,000 | 1,745 |
2004-08-12 | 350 | 351 | 348 | 348 | 174,000 | 1,740 |
2004-08-11 | 350 | 350 | 349 | 350 | 171,000 | 1,750 |
2004-08-10 | 351 | 351 | 346 | 347 | 198,000 | 1,735 |
2004-08-09 | 347 | 351 | 346 | 351 | 224,000 | 1,755 |
2004-08-06 | 355 | 355 | 348 | 351 | 349,000 | 1,755 |
2004-08-05 | 355 | 357 | 351 | 355 | 457,000 | 1,775 |
2004-08-04 | 355 | 356 | 354 | 356 | 238,000 | 1,780 |
2004-08-03 | 360 | 361 | 354 | 356 | 442,000 | 1,780 |
2004-08-02 | 352 | 360 | 351 | 359 | 494,000 | 1,795 |
2004-07-30 | 354 | 357 | 354 | 357 | 361,000 | 1,785 |
2004-07-29 | 344 | 352 | 344 | 351 | 315,000 | 1,755 |
2004-07-28 | 347 | 349 | 344 | 346 | 227,000 | 1,730 |
2004-07-27 | 347 | 347 | 344 | 344 | 226,000 | 1,720 |
2004-07-26 | 340 | 344 | 339 | 343 | 231,000 | 1,715 |
2004-07-23 | 348 | 348 | 342 | 344 | 506,000 | 1,720 |
2004-07-22 | 354 | 354 | 348 | 348 | 214,000 | 1,740 |
2004-07-21 | 353 | 354 | 350 | 354 | 359,000 | 1,770 |
2004-07-20 | 352 | 352 | 349 | 349 | 190,000 | 1,745 |
2004-07-16 | 347 | 351 | 345 | 350 | 221,000 | 1,750 |
2004-07-15 | 352 | 352 | 347 | 348 | 370,000 | 1,740 |
2004-07-14 | 353 | 353 | 349 | 349 | 433,000 | 1,745 |
2004-07-13 | 353 | 354 | 352 | 352 | 310,000 | 1,760 |
2004-07-12 | 353 | 354 | 350 | 354 | 563,000 | 1,770 |
2004-07-09 | 350 | 353 | 347 | 352 | 874,000 | 1,760 |
2004-07-08 | 356 | 356 | 353 | 354 | 492,000 | 1,770 |
2004-07-07 | 360 | 361 | 354 | 357 | 848,000 | 1,785 |
2004-07-06 | 363 | 365 | 361 | 361 | 374,000 | 1,805 |
2004-07-05 | 367 | 370 | 363 | 364 | 333,000 | 1,820 |
2004-07-02 | 370 | 370 | 366 | 366 | 266,000 | 1,830 |
2004-07-01 | 366 | 370 | 366 | 368 | 191,000 | 1,840 |
2004-06-30 | 366 | 370 | 365 | 370 | 364,000 | 1,850 |
2004-06-29 | 369 | 369 | 366 | 367 | 422,000 | 1,835 |
2004-06-28 | 369 | 369 | 365 | 366 | 412,000 | 1,830 |
2004-06-25 | 370 | 370 | 364 | 365 | 303,000 | 1,825 |
2004-06-24 | 367 | 368 | 366 | 366 | 283,000 | 1,830 |
2004-06-23 | 366 | 366 | 363 | 364 | 294,000 | 1,820 |
2004-06-22 | 366 | 366 | 363 | 366 | 384,000 | 1,830 |
2004-06-21 | 360 | 366 | 360 | 363 | 585,000 | 1,815 |
2004-06-18 | 364 | 364 | 354 | 358 | 730,000 | 1,790 |
2004-06-17 | 366 | 367 | 362 | 364 | 490,000 | 1,820 |
2004-06-16 | 364 | 368 | 363 | 366 | 636,000 | 1,830 |
2004-06-15 | 362 | 365 | 361 | 362 | 976,000 | 1,810 |
2004-06-14 | 368 | 368 | 363 | 363 | 407,000 | 1,815 |
2004-06-11 | 366 | 368 | 362 | 367 | 1,564,000 | 1,835 |
2004-06-10 | 371 | 372 | 367 | 370 | 574,000 | 1,850 |
2004-06-09 | 369 | 372 | 369 | 371 | 204,000 | 1,855 |
2004-06-08 | 368 | 371 | 367 | 369 | 410,000 | 1,845 |
2004-06-07 | 365 | 368 | 365 | 367 | 436,000 | 1,835 |
2004-06-04 | 358 | 364 | 358 | 364 | 348,000 | 1,820 |
2004-06-03 | 364 | 365 | 356 | 360 | 560,000 | 1,800 |
2004-06-02 | 367 | 368 | 363 | 364 | 459,000 | 1,820 |
2004-06-01 | 372 | 374 | 365 | 369 | 576,000 | 1,845 |
2004-05-31 | 366 | 368 | 364 | 365 | 221,000 | 1,825 |
2004-05-28 | 360 | 369 | 360 | 369 | 335,000 | 1,845 |
2004-05-27 | 365 | 368 | 363 | 363 | 413,000 | 1,815 |
2004-05-26 | 368 | 371 | 367 | 370 | 393,000 | 1,850 |
2004-05-25 | 369 | 369 | 362 | 365 | 343,000 | 1,825 |
2004-05-24 | 367 | 369 | 365 | 369 | 413,000 | 1,845 |
2004-05-21 | 363 | 364 | 361 | 362 | 367,000 | 1,810 |
2004-05-20 | 359 | 360 | 353 | 359 | 782,000 | 1,795 |
2004-05-19 | 356 | 360 | 354 | 359 | 616,000 | 1,795 |
2004-05-18 | 358 | 358 | 355 | 355 | 425,000 | 1,775 |
2004-05-17 | 358 | 360 | 354 | 355 | 429,000 | 1,775 |
2004-05-14 | 356 | 364 | 355 | 357 | 1,029,000 | 1,785 |
2004-05-13 | 360 | 361 | 356 | 356 | 577,000 | 1,780 |
2004-05-12 | 364 | 364 | 357 | 360 | 496,000 | 1,800 |
2004-05-11 | 352 | 362 | 351 | 359 | 702,000 | 1,795 |
2004-05-10 | 363 | 363 | 352 | 352 | 685,000 | 1,760 |
2004-05-07 | 363 | 366 | 358 | 359 | 669,000 | 1,795 |
2004-05-06 | 365 | 365 | 356 | 356 | 835,000 | 1,780 |
2004-04-30 | 366 | 369 | 361 | 365 | 524,000 | 1,825 |
2004-04-28 | 376 | 377 | 368 | 370 | 594,000 | 1,850 |
2004-04-27 | 378 | 378 | 375 | 376 | 234,000 | 1,880 |
2004-04-26 | 375 | 378 | 374 | 375 | 230,000 | 1,875 |
2004-04-23 | 379 | 382 | 378 | 378 | 278,000 | 1,890 |
2004-04-22 | 378 | 386 | 376 | 382 | 581,000 | 1,910 |
2004-04-21 | 378 | 378 | 374 | 376 | 209,000 | 1,880 |
2004-04-20 | 377 | 377 | 370 | 377 | 378,000 | 1,885 |
2004-04-19 | 374 | 376 | 372 | 376 | 509,000 | 1,880 |
2004-04-16 | 370 | 375 | 370 | 373 | 674,000 | 1,865 |
2004-04-15 | 367 | 373 | 365 | 368 | 985,000 | 1,840 |
2004-04-14 | 367 | 367 | 362 | 364 | 550,000 | 1,820 |
2004-04-13 | 365 | 367 | 363 | 367 | 511,000 | 1,835 |
2004-04-12 | 364 | 366 | 361 | 363 | 510,000 | 1,815 |
2004-04-09 | 364 | 364 | 358 | 359 | 717,000 | 1,795 |
2004-04-08 | 365 | 366 | 364 | 365 | 801,000 | 1,825 |
2004-04-07 | 371 | 374 | 366 | 368 | 750,000 | 1,840 |
2004-04-06 | 371 | 375 | 369 | 371 | 489,000 | 1,855 |
2004-04-05 | 374 | 376 | 372 | 375 | 1,274,000 | 1,875 |
2004-04-02 | 377 | 377 | 374 | 374 | 349,000 | 1,870 |
2004-04-01 | 375 | 377 | 373 | 374 | 389,000 | 1,870 |
2004-03-31 | 376 | 380 | 375 | 380 | 443,000 | 1,900 |
2004-03-30 | 372 | 375 | 370 | 375 | 375,000 | 1,875 |
2004-03-29 | 371 | 374 | 370 | 373 | 380,000 | 1,865 |
2004-03-26 | 377 | 377 | 372 | 374 | 311,000 | 1,870 |
2004-03-25 | 379 | 379 | 370 | 372 | 411,000 | 1,860 |
2004-03-24 | 371 | 379 | 369 | 377 | 839,000 | 1,885 |
2004-03-23 | 365 | 371 | 365 | 369 | 565,000 | 1,845 |
2004-03-22 | 366 | 368 | 363 | 367 | 364,000 | 1,835 |
2004-03-19 | 366 | 366 | 364 | 364 | 350,000 | 1,820 |
2004-03-18 | 371 | 371 | 363 | 365 | 1,079,000 | 1,825 |
2004-03-17 | 364 | 368 | 363 | 367 | 653,000 | 1,835 |
2004-03-16 | 369 | 369 | 364 | 365 | 435,000 | 1,825 |
2004-03-15 | 372 | 372 | 366 | 367 | 452,000 | 1,835 |
2004-03-12 | 365 | 372 | 365 | 369 | 1,032,000 | 1,845 |
2004-03-11 | 374 | 374 | 368 | 368 | 494,000 | 1,840 |
2004-03-10 | 369 | 382 | 369 | 373 | 1,205,000 | 1,865 |
2004-03-09 | 375 | 375 | 369 | 369 | 538,000 | 1,845 |
2004-03-08 | 380 | 381 | 374 | 374 | 340,000 | 1,870 |
2004-03-05 | 375 | 379 | 372 | 378 | 483,000 | 1,890 |
2004-03-04 | 376 | 380 | 376 | 378 | 442,000 | 1,890 |
2004-03-03 | 377 | 378 | 375 | 376 | 483,000 | 1,880 |
2004-03-02 | 375 | 377 | 370 | 377 | 642,000 | 1,885 |
2004-03-01 | 375 | 378 | 365 | 372 | 928,000 | 1,860 |
2004-02-27 | 364 | 375 | 363 | 375 | 607,000 | 1,875 |
2004-02-26 | 363 | 369 | 363 | 369 | 222,000 | 1,845 |
2004-02-25 | 360 | 365 | 360 | 362 | 237,000 | 1,810 |
2004-02-24 | 368 | 370 | 360 | 360 | 375,000 | 1,800 |
2004-02-23 | 367 | 369 | 366 | 366 | 266,000 | 1,830 |
2004-02-20 | 367 | 368 | 364 | 365 | 251,000 | 1,825 |
2004-02-19 | 365 | 367 | 363 | 364 | 158,000 | 1,820 |
2004-02-18 | 366 | 366 | 363 | 363 | 246,000 | 1,815 |
2004-02-17 | 362 | 366 | 361 | 364 | 429,000 | 1,820 |
2004-02-16 | 366 | 368 | 365 | 367 | 199,000 | 1,835 |
2004-02-13 | 368 | 370 | 367 | 367 | 284,000 | 1,835 |
2004-02-12 | 375 | 376 | 369 | 369 | 248,000 | 1,845 |
2004-02-10 | 366 | 374 | 365 | 372 | 491,000 | 1,860 |
2004-02-09 | 370 | 370 | 361 | 361 | 300,000 | 1,805 |
2004-02-06 | 370 | 370 | 365 | 368 | 344,000 | 1,840 |
2004-02-05 | 368 | 370 | 366 | 368 | 389,000 | 1,840 |
2004-02-04 | 379 | 379 | 369 | 372 | 479,000 | 1,860 |
2004-02-03 | 368 | 374 | 361 | 374 | 461,000 | 1,870 |
2004-02-02 | 366 | 370 | 365 | 368 | 301,000 | 1,840 |
2004-01-30 | 369 | 373 | 365 | 368 | 336,000 | 1,840 |
2004-01-29 | 369 | 374 | 368 | 374 | 563,000 | 1,870 |
2004-01-28 | 367 | 375 | 363 | 374 | 453,000 | 1,870 |
2004-01-27 | 371 | 376 | 368 | 368 | 440,000 | 1,840 |
2004-01-26 | 372 | 375 | 365 | 373 | 403,000 | 1,865 |
2004-01-23 | 364 | 374 | 364 | 372 | 513,000 | 1,860 |
2004-01-22 | 366 | 367 | 361 | 367 | 1,218,000 | 1,835 |
2004-01-21 | 361 | 370 | 357 | 363 | 1,513,000 | 1,815 |
2004-01-20 | 360 | 361 | 356 | 356 | 357,000 | 1,780 |
2004-01-19 | 357 | 362 | 357 | 358 | 359,000 | 1,790 |
2004-01-16 | 350 | 359 | 350 | 357 | 515,000 | 1,785 |
2004-01-15 | 353 | 358 | 349 | 354 | 774,000 | 1,770 |
2004-01-14 | 357 | 357 | 350 | 352 | 751,000 | 1,760 |
2004-01-13 | 363 | 364 | 356 | 357 | 1,042,000 | 1,785 |
2004-01-09 | 370 | 371 | 366 | 367 | 1,298,000 | 1,835 |
2004-01-08 | 375 | 381 | 372 | 373 | 902,000 | 1,865 |
2004-01-07 | 377 | 383 | 375 | 377 | 897,000 | 1,885 |
2004-01-06 | 373 | 389 | 373 | 380 | 1,187,000 | 1,900 |
2004-01-05 | 376 | 376 | 370 | 372 | 218,000 | 1,860 |
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