9533 東邦ガス(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 476 | 478 | 473 | 473 | 611,000 | 2,365 |
2005-12-29 | 477 | 477 | 473 | 475 | 499,000 | 2,375 |
2005-12-28 | 474 | 476 | 471 | 475 | 322,000 | 2,375 |
2005-12-27 | 475 | 477 | 473 | 474 | 357,000 | 2,370 |
2005-12-26 | 481 | 482 | 475 | 475 | 634,000 | 2,375 |
2005-12-22 | 485 | 485 | 480 | 481 | 492,000 | 2,405 |
2005-12-21 | 483 | 485 | 478 | 484 | 719,000 | 2,420 |
2005-12-20 | 473 | 481 | 473 | 478 | 735,000 | 2,390 |
2005-12-19 | 476 | 476 | 472 | 474 | 494,000 | 2,370 |
2005-12-16 | 477 | 477 | 470 | 473 | 772,000 | 2,365 |
2005-12-15 | 482 | 482 | 476 | 476 | 865,000 | 2,380 |
2005-12-14 | 486 | 487 | 478 | 478 | 803,000 | 2,390 |
2005-12-13 | 484 | 485 | 481 | 484 | 612,000 | 2,420 |
2005-12-12 | 480 | 486 | 476 | 482 | 1,723,000 | 2,410 |
2005-12-09 | 479 | 486 | 475 | 480 | 2,610,000 | 2,400 |
2005-12-08 | 484 | 486 | 478 | 482 | 1,173,000 | 2,410 |
2005-12-07 | 484 | 488 | 483 | 485 | 497,000 | 2,425 |
2005-12-06 | 488 | 490 | 483 | 484 | 541,000 | 2,420 |
2005-12-05 | 490 | 490 | 482 | 484 | 556,000 | 2,420 |
2005-12-02 | 490 | 493 | 482 | 488 | 769,000 | 2,440 |
2005-12-01 | 476 | 480 | 475 | 480 | 429,000 | 2,400 |
2005-11-30 | 479 | 485 | 472 | 473 | 1,085,000 | 2,365 |
2005-11-29 | 471 | 475 | 471 | 474 | 362,000 | 2,370 |
2005-11-28 | 472 | 474 | 468 | 472 | 689,000 | 2,360 |
2005-11-25 | 470 | 475 | 466 | 475 | 1,403,000 | 2,375 |
2005-11-24 | 483 | 483 | 476 | 477 | 587,000 | 2,385 |
2005-11-22 | 481 | 483 | 478 | 483 | 421,000 | 2,415 |
2005-11-21 | 485 | 485 | 475 | 476 | 701,000 | 2,380 |
2005-11-18 | 482 | 483 | 478 | 482 | 809,000 | 2,410 |
2005-11-17 | 476 | 478 | 470 | 477 | 770,000 | 2,385 |
2005-11-16 | 471 | 476 | 463 | 475 | 883,000 | 2,375 |
2005-11-15 | 473 | 477 | 471 | 471 | 969,000 | 2,355 |
2005-11-14 | 483 | 485 | 477 | 478 | 1,079,000 | 2,390 |
2005-11-11 | 496 | 496 | 482 | 482 | 1,088,000 | 2,410 |
2005-11-10 | 493 | 493 | 482 | 491 | 449,000 | 2,455 |
2005-11-09 | 494 | 495 | 486 | 488 | 551,000 | 2,440 |
2005-11-08 | 500 | 501 | 493 | 493 | 520,000 | 2,465 |
2005-11-07 | 499 | 504 | 493 | 495 | 625,000 | 2,475 |
2005-11-04 | 512 | 515 | 496 | 498 | 808,000 | 2,490 |
2005-11-02 | 495 | 506 | 489 | 502 | 1,424,000 | 2,510 |
2005-11-01 | 500 | 500 | 486 | 495 | 814,000 | 2,475 |
2005-10-31 | 488 | 503 | 488 | 500 | 1,393,000 | 2,500 |
2005-10-28 | 489 | 492 | 483 | 483 | 831,000 | 2,415 |
2005-10-27 | 487 | 498 | 486 | 493 | 745,000 | 2,465 |
2005-10-26 | 490 | 491 | 485 | 491 | 568,000 | 2,455 |
2005-10-25 | 490 | 492 | 484 | 488 | 573,000 | 2,440 |
2005-10-24 | 492 | 492 | 483 | 488 | 344,000 | 2,440 |
2005-10-21 | 493 | 494 | 484 | 493 | 670,000 | 2,465 |
2005-10-20 | 490 | 495 | 489 | 493 | 594,000 | 2,465 |
2005-10-19 | 482 | 490 | 481 | 489 | 648,000 | 2,445 |
2005-10-18 | 484 | 489 | 480 | 487 | 523,000 | 2,435 |
2005-10-17 | 488 | 488 | 483 | 483 | 292,000 | 2,415 |
2005-10-14 | 489 | 490 | 481 | 485 | 497,000 | 2,425 |
2005-10-13 | 482 | 490 | 480 | 488 | 930,000 | 2,440 |
2005-10-12 | 484 | 493 | 479 | 490 | 942,000 | 2,450 |
2005-10-11 | 468 | 483 | 466 | 483 | 660,000 | 2,415 |
2005-10-07 | 477 | 483 | 471 | 472 | 883,000 | 2,360 |
2005-10-06 | 480 | 489 | 475 | 478 | 760,000 | 2,390 |
2005-10-05 | 496 | 496 | 477 | 477 | 1,205,000 | 2,385 |
2005-10-04 | 484 | 500 | 484 | 496 | 906,000 | 2,480 |
2005-10-03 | 496 | 496 | 483 | 489 | 684,000 | 2,445 |
2005-09-30 | 508 | 513 | 491 | 496 | 1,031,000 | 2,480 |
2005-09-29 | 495 | 523 | 492 | 518 | 1,058,000 | 2,590 |
2005-09-28 | 491 | 495 | 486 | 495 | 600,000 | 2,475 |
2005-09-27 | 497 | 497 | 481 | 481 | 622,000 | 2,405 |
2005-09-26 | 490 | 498 | 488 | 490 | 848,000 | 2,450 |
2005-09-22 | 465 | 480 | 462 | 477 | 1,983,000 | 2,385 |
2005-09-21 | 463 | 463 | 456 | 462 | 737,000 | 2,310 |
2005-09-20 | 450 | 456 | 450 | 455 | 495,000 | 2,275 |
2005-09-16 | 451 | 453 | 448 | 448 | 572,000 | 2,240 |
2005-09-15 | 445 | 452 | 445 | 449 | 501,000 | 2,245 |
2005-09-14 | 445 | 447 | 445 | 445 | 323,000 | 2,225 |
2005-09-13 | 447 | 449 | 444 | 448 | 394,000 | 2,240 |
2005-09-12 | 449 | 452 | 445 | 447 | 331,000 | 2,235 |
2005-09-09 | 443 | 447 | 442 | 446 | 1,288,000 | 2,230 |
2005-09-08 | 441 | 444 | 440 | 441 | 395,000 | 2,205 |
2005-09-07 | 443 | 444 | 439 | 441 | 591,000 | 2,205 |
2005-09-06 | 446 | 447 | 444 | 444 | 381,000 | 2,220 |
2005-09-05 | 448 | 448 | 446 | 446 | 325,000 | 2,230 |
2005-09-02 | 449 | 450 | 445 | 446 | 952,000 | 2,230 |
2005-09-01 | 451 | 455 | 449 | 449 | 341,000 | 2,245 |
2005-08-31 | 453 | 455 | 451 | 452 | 466,000 | 2,260 |
2005-08-30 | 457 | 457 | 451 | 453 | 335,000 | 2,265 |
2005-08-29 | 452 | 454 | 447 | 452 | 482,000 | 2,260 |
2005-08-26 | 458 | 459 | 454 | 457 | 365,000 | 2,285 |
2005-08-25 | 460 | 460 | 456 | 458 | 318,000 | 2,290 |
2005-08-24 | 458 | 459 | 455 | 459 | 352,000 | 2,295 |
2005-08-23 | 460 | 462 | 458 | 458 | 260,000 | 2,290 |
2005-08-22 | 463 | 463 | 456 | 460 | 488,000 | 2,300 |
2005-08-19 | 460 | 461 | 456 | 460 | 387,000 | 2,300 |
2005-08-18 | 457 | 463 | 457 | 462 | 1,330,000 | 2,310 |
2005-08-17 | 447 | 454 | 447 | 454 | 683,000 | 2,270 |
2005-08-16 | 445 | 449 | 444 | 447 | 345,000 | 2,235 |
2005-08-15 | 450 | 451 | 443 | 445 | 500,000 | 2,225 |
2005-08-12 | 454 | 454 | 445 | 445 | 483,000 | 2,225 |
2005-08-11 | 455 | 456 | 450 | 450 | 394,000 | 2,250 |
2005-08-10 | 450 | 456 | 449 | 450 | 536,000 | 2,250 |
2005-08-09 | 447 | 451 | 444 | 447 | 507,000 | 2,235 |
2005-08-08 | 434 | 445 | 434 | 444 | 489,000 | 2,220 |
2005-08-05 | 448 | 448 | 441 | 441 | 807,000 | 2,205 |
2005-08-04 | 458 | 458 | 449 | 450 | 775,000 | 2,250 |
2005-08-03 | 466 | 467 | 459 | 459 | 970,000 | 2,295 |
2005-08-02 | 464 | 467 | 459 | 467 | 1,079,000 | 2,335 |
2005-08-01 | 467 | 470 | 463 | 464 | 352,000 | 2,320 |
2005-07-29 | 467 | 468 | 464 | 466 | 265,000 | 2,330 |
2005-07-28 | 468 | 468 | 464 | 464 | 221,000 | 2,320 |
2005-07-27 | 460 | 469 | 460 | 465 | 585,000 | 2,325 |
2005-07-26 | 459 | 464 | 458 | 460 | 334,000 | 2,300 |
2005-07-25 | 454 | 463 | 453 | 459 | 458,000 | 2,295 |
2005-07-22 | 462 | 463 | 454 | 454 | 588,000 | 2,270 |
2005-07-21 | 468 | 468 | 461 | 463 | 352,000 | 2,315 |
2005-07-20 | 457 | 472 | 457 | 469 | 1,062,000 | 2,345 |
2005-07-19 | 457 | 460 | 454 | 457 | 677,000 | 2,285 |
2005-07-15 | 459 | 461 | 456 | 456 | 424,000 | 2,280 |
2005-07-14 | 463 | 466 | 458 | 459 | 758,000 | 2,295 |
2005-07-13 | 457 | 463 | 456 | 463 | 402,000 | 2,315 |
2005-07-12 | 458 | 461 | 456 | 456 | 364,000 | 2,280 |
2005-07-11 | 459 | 463 | 458 | 459 | 530,000 | 2,295 |
2005-07-08 | 463 | 466 | 458 | 459 | 779,000 | 2,295 |
2005-07-07 | 461 | 465 | 460 | 462 | 481,000 | 2,310 |
2005-07-06 | 464 | 465 | 462 | 463 | 516,000 | 2,315 |
2005-07-05 | 466 | 467 | 464 | 464 | 358,000 | 2,320 |
2005-07-04 | 465 | 466 | 462 | 466 | 496,000 | 2,330 |
2005-07-01 | 462 | 465 | 459 | 463 | 603,000 | 2,315 |
2005-06-30 | 462 | 463 | 460 | 460 | 568,000 | 2,300 |
2005-06-29 | 458 | 460 | 455 | 459 | 626,000 | 2,295 |
2005-06-28 | 451 | 456 | 450 | 456 | 527,000 | 2,280 |
2005-06-27 | 448 | 452 | 447 | 450 | 334,000 | 2,250 |
2005-06-24 | 452 | 452 | 447 | 452 | 527,000 | 2,260 |
2005-06-23 | 449 | 453 | 448 | 450 | 467,000 | 2,250 |
2005-06-22 | 450 | 452 | 447 | 448 | 1,002,000 | 2,240 |
2005-06-21 | 445 | 452 | 444 | 449 | 1,136,000 | 2,245 |
2005-06-20 | 444 | 444 | 440 | 444 | 595,000 | 2,220 |
2005-06-17 | 441 | 449 | 441 | 444 | 895,000 | 2,220 |
2005-06-16 | 443 | 445 | 439 | 442 | 1,346,000 | 2,210 |
2005-06-15 | 431 | 435 | 429 | 435 | 582,000 | 2,175 |
2005-06-14 | 432 | 435 | 430 | 430 | 698,000 | 2,150 |
2005-06-13 | 433 | 433 | 429 | 430 | 452,000 | 2,150 |
2005-06-10 | 425 | 433 | 424 | 430 | 1,105,000 | 2,150 |
2005-06-09 | 424 | 425 | 421 | 424 | 877,000 | 2,120 |
2005-06-08 | 423 | 425 | 422 | 422 | 449,000 | 2,110 |
2005-06-07 | 419 | 424 | 417 | 424 | 547,000 | 2,120 |
2005-06-06 | 423 | 424 | 419 | 420 | 382,000 | 2,100 |
2005-06-03 | 422 | 429 | 420 | 425 | 590,000 | 2,125 |
2005-06-02 | 422 | 426 | 419 | 422 | 644,000 | 2,110 |
2005-06-01 | 413 | 421 | 413 | 421 | 814,000 | 2,105 |
2005-05-31 | 415 | 420 | 410 | 419 | 581,000 | 2,095 |
2005-05-30 | 405 | 421 | 405 | 416 | 1,082,000 | 2,080 |
2005-05-27 | 404 | 405 | 401 | 405 | 245,000 | 2,025 |
2005-05-26 | 398 | 404 | 398 | 401 | 374,000 | 2,005 |
2005-05-25 | 401 | 403 | 398 | 398 | 659,000 | 1,990 |
2005-05-24 | 404 | 407 | 400 | 402 | 662,000 | 2,010 |
2005-05-23 | 407 | 409 | 404 | 405 | 515,000 | 2,025 |
2005-05-20 | 411 | 411 | 407 | 409 | 316,000 | 2,045 |
2005-05-19 | 408 | 410 | 405 | 408 | 630,000 | 2,040 |
2005-05-18 | 402 | 407 | 402 | 403 | 306,000 | 2,015 |
2005-05-17 | 405 | 410 | 400 | 404 | 673,000 | 2,020 |
2005-05-16 | 407 | 407 | 400 | 404 | 243,000 | 2,020 |
2005-05-13 | 403 | 408 | 403 | 408 | 563,000 | 2,040 |
2005-05-12 | 405 | 408 | 403 | 403 | 290,000 | 2,015 |
2005-05-11 | 406 | 411 | 405 | 410 | 555,000 | 2,050 |
2005-05-10 | 400 | 414 | 399 | 411 | 933,000 | 2,055 |
2005-05-09 | 397 | 399 | 395 | 398 | 363,000 | 1,990 |
2005-05-06 | 392 | 401 | 390 | 399 | 760,000 | 1,995 |
2005-05-02 | 390 | 393 | 388 | 389 | 871,000 | 1,945 |
2005-04-28 | 378 | 381 | 377 | 379 | 428,000 | 1,895 |
2005-04-27 | 378 | 380 | 376 | 379 | 372,000 | 1,895 |
2005-04-26 | 377 | 380 | 376 | 380 | 245,000 | 1,900 |
2005-04-25 | 376 | 378 | 376 | 376 | 168,000 | 1,880 |
2005-04-22 | 380 | 382 | 374 | 379 | 372,000 | 1,895 |
2005-04-21 | 371 | 375 | 368 | 375 | 454,000 | 1,875 |
2005-04-20 | 381 | 381 | 375 | 375 | 394,000 | 1,875 |
2005-04-19 | 373 | 379 | 370 | 376 | 768,000 | 1,880 |
2005-04-18 | 377 | 382 | 367 | 370 | 859,000 | 1,850 |
2005-04-15 | 384 | 384 | 379 | 382 | 593,000 | 1,910 |
2005-04-14 | 381 | 383 | 380 | 381 | 365,000 | 1,905 |
2005-04-13 | 386 | 386 | 381 | 383 | 540,000 | 1,915 |
2005-04-12 | 390 | 390 | 384 | 386 | 600,000 | 1,930 |
2005-04-11 | 387 | 390 | 387 | 387 | 343,000 | 1,935 |
2005-04-08 | 386 | 392 | 386 | 387 | 401,000 | 1,935 |
2005-04-07 | 386 | 391 | 385 | 390 | 533,000 | 1,950 |
2005-04-06 | 387 | 388 | 385 | 388 | 310,000 | 1,940 |
2005-04-05 | 389 | 390 | 384 | 388 | 371,000 | 1,940 |
2005-04-04 | 387 | 392 | 387 | 389 | 358,000 | 1,945 |
2005-04-01 | 378 | 385 | 377 | 385 | 542,000 | 1,925 |
2005-03-31 | 381 | 383 | 376 | 383 | 848,000 | 1,915 |
2005-03-30 | 378 | 388 | 378 | 381 | 959,000 | 1,905 |
2005-03-29 | 384 | 388 | 381 | 383 | 405,000 | 1,915 |
2005-03-28 | 385 | 392 | 383 | 391 | 411,000 | 1,955 |
2005-03-25 | 393 | 393 | 387 | 390 | 245,000 | 1,950 |
2005-03-24 | 391 | 393 | 389 | 391 | 346,000 | 1,955 |
2005-03-23 | 392 | 392 | 387 | 391 | 443,000 | 1,955 |
2005-03-22 | 393 | 393 | 388 | 392 | 511,000 | 1,960 |
2005-03-18 | 388 | 394 | 387 | 390 | 572,000 | 1,950 |
2005-03-17 | 383 | 390 | 383 | 386 | 447,000 | 1,930 |
2005-03-16 | 386 | 386 | 380 | 383 | 432,000 | 1,915 |
2005-03-15 | 384 | 386 | 380 | 385 | 580,000 | 1,925 |
2005-03-14 | 386 | 387 | 382 | 382 | 418,000 | 1,910 |
2005-03-11 | 378 | 388 | 378 | 386 | 1,334,000 | 1,930 |
2005-03-10 | 385 | 388 | 383 | 383 | 506,000 | 1,915 |
2005-03-09 | 388 | 388 | 385 | 385 | 422,000 | 1,925 |
2005-03-08 | 389 | 391 | 387 | 387 | 229,000 | 1,935 |
2005-03-07 | 387 | 393 | 387 | 392 | 264,000 | 1,960 |
2005-03-04 | 389 | 391 | 386 | 390 | 352,000 | 1,950 |
2005-03-03 | 385 | 393 | 384 | 389 | 912,000 | 1,945 |
2005-03-02 | 383 | 386 | 379 | 384 | 514,000 | 1,920 |
2005-03-01 | 382 | 386 | 382 | 385 | 501,000 | 1,925 |
2005-02-28 | 380 | 380 | 377 | 379 | 211,000 | 1,895 |
2005-02-25 | 380 | 382 | 378 | 380 | 389,000 | 1,900 |
2005-02-24 | 376 | 380 | 375 | 380 | 358,000 | 1,900 |
2005-02-23 | 375 | 376 | 373 | 374 | 332,000 | 1,870 |
2005-02-22 | 377 | 379 | 375 | 375 | 348,000 | 1,875 |
2005-02-21 | 374 | 379 | 373 | 375 | 694,000 | 1,875 |
2005-02-18 | 370 | 373 | 370 | 372 | 495,000 | 1,860 |
2005-02-17 | 367 | 371 | 367 | 368 | 333,000 | 1,840 |
2005-02-16 | 367 | 370 | 367 | 367 | 229,000 | 1,835 |
2005-02-15 | 368 | 371 | 368 | 368 | 347,000 | 1,840 |
2005-02-14 | 372 | 373 | 366 | 366 | 365,000 | 1,830 |
2005-02-10 | 369 | 372 | 368 | 372 | 496,000 | 1,860 |
2005-02-09 | 364 | 368 | 364 | 367 | 510,000 | 1,835 |
2005-02-08 | 364 | 368 | 364 | 364 | 322,000 | 1,820 |
2005-02-07 | 362 | 367 | 362 | 367 | 505,000 | 1,835 |
2005-02-04 | 368 | 369 | 364 | 367 | 347,000 | 1,835 |
2005-02-03 | 372 | 373 | 369 | 371 | 554,000 | 1,855 |
2005-02-02 | 367 | 373 | 365 | 373 | 780,000 | 1,865 |
2005-02-01 | 364 | 367 | 363 | 366 | 470,000 | 1,830 |
2005-01-31 | 362 | 364 | 361 | 363 | 306,000 | 1,815 |
2005-01-28 | 365 | 366 | 362 | 364 | 368,000 | 1,820 |
2005-01-27 | 364 | 367 | 364 | 364 | 243,000 | 1,820 |
2005-01-26 | 362 | 368 | 361 | 366 | 486,000 | 1,830 |
2005-01-25 | 361 | 364 | 360 | 362 | 347,000 | 1,810 |
2005-01-24 | 358 | 364 | 358 | 362 | 211,000 | 1,810 |
2005-01-21 | 363 | 364 | 361 | 361 | 377,000 | 1,805 |
2005-01-20 | 367 | 367 | 360 | 361 | 748,000 | 1,805 |
2005-01-19 | 359 | 365 | 356 | 364 | 749,000 | 1,820 |
2005-01-18 | 361 | 363 | 357 | 358 | 492,000 | 1,790 |
2005-01-17 | 363 | 364 | 361 | 362 | 284,000 | 1,810 |
2005-01-14 | 362 | 367 | 362 | 362 | 981,000 | 1,810 |
2005-01-13 | 368 | 368 | 365 | 365 | 314,000 | 1,825 |
2005-01-12 | 369 | 373 | 366 | 367 | 473,000 | 1,835 |
2005-01-11 | 371 | 374 | 370 | 373 | 433,000 | 1,865 |
2005-01-07 | 372 | 373 | 369 | 371 | 424,000 | 1,855 |
2005-01-06 | 365 | 374 | 365 | 372 | 541,000 | 1,860 |
2005-01-05 | 368 | 372 | 368 | 368 | 490,000 | 1,840 |
2005-01-04 | 366 | 369 | 365 | 368 | 101,000 | 1,840 |
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