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
2005-12-30476478473473611,0002,365
2005-12-29477477473475499,0002,375
2005-12-28474476471475322,0002,375
2005-12-27475477473474357,0002,370
2005-12-26481482475475634,0002,375
2005-12-22485485480481492,0002,405
2005-12-21483485478484719,0002,420
2005-12-20473481473478735,0002,390
2005-12-19476476472474494,0002,370
2005-12-16477477470473772,0002,365
2005-12-15482482476476865,0002,380
2005-12-14486487478478803,0002,390
2005-12-13484485481484612,0002,420
2005-12-124804864764821,723,0002,410
2005-12-094794864754802,610,0002,400
2005-12-084844864784821,173,0002,410
2005-12-07484488483485497,0002,425
2005-12-06488490483484541,0002,420
2005-12-05490490482484556,0002,420
2005-12-02490493482488769,0002,440
2005-12-01476480475480429,0002,400
2005-11-304794854724731,085,0002,365
2005-11-29471475471474362,0002,370
2005-11-28472474468472689,0002,360
2005-11-254704754664751,403,0002,375
2005-11-24483483476477587,0002,385
2005-11-22481483478483421,0002,415
2005-11-21485485475476701,0002,380
2005-11-18482483478482809,0002,410
2005-11-17476478470477770,0002,385
2005-11-16471476463475883,0002,375
2005-11-15473477471471969,0002,355
2005-11-144834854774781,079,0002,390
2005-11-114964964824821,088,0002,410
2005-11-10493493482491449,0002,455
2005-11-09494495486488551,0002,440
2005-11-08500501493493520,0002,465
2005-11-07499504493495625,0002,475
2005-11-04512515496498808,0002,490
2005-11-024955064895021,424,0002,510
2005-11-01500500486495814,0002,475
2005-10-314885034885001,393,0002,500
2005-10-28489492483483831,0002,415
2005-10-27487498486493745,0002,465
2005-10-26490491485491568,0002,455
2005-10-25490492484488573,0002,440
2005-10-24492492483488344,0002,440
2005-10-21493494484493670,0002,465
2005-10-20490495489493594,0002,465
2005-10-19482490481489648,0002,445
2005-10-18484489480487523,0002,435
2005-10-17488488483483292,0002,415
2005-10-14489490481485497,0002,425
2005-10-13482490480488930,0002,440
2005-10-12484493479490942,0002,450
2005-10-11468483466483660,0002,415
2005-10-07477483471472883,0002,360
2005-10-06480489475478760,0002,390
2005-10-054964964774771,205,0002,385
2005-10-04484500484496906,0002,480
2005-10-03496496483489684,0002,445
2005-09-305085134914961,031,0002,480
2005-09-294955234925181,058,0002,590
2005-09-28491495486495600,0002,475
2005-09-27497497481481622,0002,405
2005-09-26490498488490848,0002,450
2005-09-224654804624771,983,0002,385
2005-09-21463463456462737,0002,310
2005-09-20450456450455495,0002,275
2005-09-16451453448448572,0002,240
2005-09-15445452445449501,0002,245
2005-09-14445447445445323,0002,225
2005-09-13447449444448394,0002,240
2005-09-12449452445447331,0002,235
2005-09-094434474424461,288,0002,230
2005-09-08441444440441395,0002,205
2005-09-07443444439441591,0002,205
2005-09-06446447444444381,0002,220
2005-09-05448448446446325,0002,230
2005-09-02449450445446952,0002,230
2005-09-01451455449449341,0002,245
2005-08-31453455451452466,0002,260
2005-08-30457457451453335,0002,265
2005-08-29452454447452482,0002,260
2005-08-26458459454457365,0002,285
2005-08-25460460456458318,0002,290
2005-08-24458459455459352,0002,295
2005-08-23460462458458260,0002,290
2005-08-22463463456460488,0002,300
2005-08-19460461456460387,0002,300
2005-08-184574634574621,330,0002,310
2005-08-17447454447454683,0002,270
2005-08-16445449444447345,0002,235
2005-08-15450451443445500,0002,225
2005-08-12454454445445483,0002,225
2005-08-11455456450450394,0002,250
2005-08-10450456449450536,0002,250
2005-08-09447451444447507,0002,235
2005-08-08434445434444489,0002,220
2005-08-05448448441441807,0002,205
2005-08-04458458449450775,0002,250
2005-08-03466467459459970,0002,295
2005-08-024644674594671,079,0002,335
2005-08-01467470463464352,0002,320
2005-07-29467468464466265,0002,330
2005-07-28468468464464221,0002,320
2005-07-27460469460465585,0002,325
2005-07-26459464458460334,0002,300
2005-07-25454463453459458,0002,295
2005-07-22462463454454588,0002,270
2005-07-21468468461463352,0002,315
2005-07-204574724574691,062,0002,345
2005-07-19457460454457677,0002,285
2005-07-15459461456456424,0002,280
2005-07-14463466458459758,0002,295
2005-07-13457463456463402,0002,315
2005-07-12458461456456364,0002,280
2005-07-11459463458459530,0002,295
2005-07-08463466458459779,0002,295
2005-07-07461465460462481,0002,310
2005-07-06464465462463516,0002,315
2005-07-05466467464464358,0002,320
2005-07-04465466462466496,0002,330
2005-07-01462465459463603,0002,315
2005-06-30462463460460568,0002,300
2005-06-29458460455459626,0002,295
2005-06-28451456450456527,0002,280
2005-06-27448452447450334,0002,250
2005-06-24452452447452527,0002,260
2005-06-23449453448450467,0002,250
2005-06-224504524474481,002,0002,240
2005-06-214454524444491,136,0002,245
2005-06-20444444440444595,0002,220
2005-06-17441449441444895,0002,220
2005-06-164434454394421,346,0002,210
2005-06-15431435429435582,0002,175
2005-06-14432435430430698,0002,150
2005-06-13433433429430452,0002,150
2005-06-104254334244301,105,0002,150
2005-06-09424425421424877,0002,120
2005-06-08423425422422449,0002,110
2005-06-07419424417424547,0002,120
2005-06-06423424419420382,0002,100
2005-06-03422429420425590,0002,125
2005-06-02422426419422644,0002,110
2005-06-01413421413421814,0002,105
2005-05-31415420410419581,0002,095
2005-05-304054214054161,082,0002,080
2005-05-27404405401405245,0002,025
2005-05-26398404398401374,0002,005
2005-05-25401403398398659,0001,990
2005-05-24404407400402662,0002,010
2005-05-23407409404405515,0002,025
2005-05-20411411407409316,0002,045
2005-05-19408410405408630,0002,040
2005-05-18402407402403306,0002,015
2005-05-17405410400404673,0002,020
2005-05-16407407400404243,0002,020
2005-05-13403408403408563,0002,040
2005-05-12405408403403290,0002,015
2005-05-11406411405410555,0002,050
2005-05-10400414399411933,0002,055
2005-05-09397399395398363,0001,990
2005-05-06392401390399760,0001,995
2005-05-02390393388389871,0001,945
2005-04-28378381377379428,0001,895
2005-04-27378380376379372,0001,895
2005-04-26377380376380245,0001,900
2005-04-25376378376376168,0001,880
2005-04-22380382374379372,0001,895
2005-04-21371375368375454,0001,875
2005-04-20381381375375394,0001,875
2005-04-19373379370376768,0001,880
2005-04-18377382367370859,0001,850
2005-04-15384384379382593,0001,910
2005-04-14381383380381365,0001,905
2005-04-13386386381383540,0001,915
2005-04-12390390384386600,0001,930
2005-04-11387390387387343,0001,935
2005-04-08386392386387401,0001,935
2005-04-07386391385390533,0001,950
2005-04-06387388385388310,0001,940
2005-04-05389390384388371,0001,940
2005-04-04387392387389358,0001,945
2005-04-01378385377385542,0001,925
2005-03-31381383376383848,0001,915
2005-03-30378388378381959,0001,905
2005-03-29384388381383405,0001,915
2005-03-28385392383391411,0001,955
2005-03-25393393387390245,0001,950
2005-03-24391393389391346,0001,955
2005-03-23392392387391443,0001,955
2005-03-22393393388392511,0001,960
2005-03-18388394387390572,0001,950
2005-03-17383390383386447,0001,930
2005-03-16386386380383432,0001,915
2005-03-15384386380385580,0001,925
2005-03-14386387382382418,0001,910
2005-03-113783883783861,334,0001,930
2005-03-10385388383383506,0001,915
2005-03-09388388385385422,0001,925
2005-03-08389391387387229,0001,935
2005-03-07387393387392264,0001,960
2005-03-04389391386390352,0001,950
2005-03-03385393384389912,0001,945
2005-03-02383386379384514,0001,920
2005-03-01382386382385501,0001,925
2005-02-28380380377379211,0001,895
2005-02-25380382378380389,0001,900
2005-02-24376380375380358,0001,900
2005-02-23375376373374332,0001,870
2005-02-22377379375375348,0001,875
2005-02-21374379373375694,0001,875
2005-02-18370373370372495,0001,860
2005-02-17367371367368333,0001,840
2005-02-16367370367367229,0001,835
2005-02-15368371368368347,0001,840
2005-02-14372373366366365,0001,830
2005-02-10369372368372496,0001,860
2005-02-09364368364367510,0001,835
2005-02-08364368364364322,0001,820
2005-02-07362367362367505,0001,835
2005-02-04368369364367347,0001,835
2005-02-03372373369371554,0001,855
2005-02-02367373365373780,0001,865
2005-02-01364367363366470,0001,830
2005-01-31362364361363306,0001,815
2005-01-28365366362364368,0001,820
2005-01-27364367364364243,0001,820
2005-01-26362368361366486,0001,830
2005-01-25361364360362347,0001,810
2005-01-24358364358362211,0001,810
2005-01-21363364361361377,0001,805
2005-01-20367367360361748,0001,805
2005-01-19359365356364749,0001,820
2005-01-18361363357358492,0001,790
2005-01-17363364361362284,0001,810
2005-01-14362367362362981,0001,810
2005-01-13368368365365314,0001,825
2005-01-12369373366367473,0001,835
2005-01-11371374370373433,0001,865
2005-01-07372373369371424,0001,855
2005-01-06365374365372541,0001,860
2005-01-05368372368368490,0001,840
2005-01-04366369365368101,0001,840

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