9533 東邦ガス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 576 | 585 | 575 | 579 | 378,000 | 2,895 |
| 2006-12-28 | 580 | 580 | 571 | 573 | 675,000 | 2,865 |
| 2006-12-27 | 578 | 580 | 575 | 575 | 296,000 | 2,875 |
| 2006-12-26 | 577 | 579 | 573 | 577 | 470,000 | 2,885 |
| 2006-12-25 | 580 | 583 | 575 | 575 | 458,000 | 2,875 |
| 2006-12-22 | 581 | 584 | 572 | 582 | 702,000 | 2,910 |
| 2006-12-21 | 581 | 585 | 575 | 580 | 922,000 | 2,900 |
| 2006-12-20 | 570 | 578 | 569 | 578 | 1,426,000 | 2,890 |
| 2006-12-19 | 559 | 573 | 557 | 568 | 1,737,000 | 2,840 |
| 2006-12-18 | 552 | 559 | 549 | 559 | 501,000 | 2,795 |
| 2006-12-15 | 549 | 555 | 548 | 552 | 598,000 | 2,760 |
| 2006-12-14 | 548 | 553 | 547 | 550 | 714,000 | 2,750 |
| 2006-12-13 | 550 | 559 | 542 | 547 | 1,294,000 | 2,735 |
| 2006-12-12 | 547 | 554 | 540 | 544 | 1,083,000 | 2,720 |
| 2006-12-11 | 543 | 547 | 540 | 545 | 715,000 | 2,725 |
| 2006-12-08 | 544 | 546 | 539 | 539 | 1,227,000 | 2,695 |
| 2006-12-07 | 552 | 555 | 547 | 548 | 891,000 | 2,740 |
| 2006-12-06 | 549 | 557 | 548 | 556 | 650,000 | 2,780 |
| 2006-12-05 | 542 | 550 | 542 | 547 | 932,000 | 2,735 |
| 2006-12-04 | 540 | 545 | 540 | 545 | 782,000 | 2,725 |
| 2006-12-01 | 546 | 550 | 541 | 543 | 1,003,000 | 2,715 |
| 2006-11-30 | 541 | 543 | 527 | 532 | 1,416,000 | 2,660 |
| 2006-11-29 | 549 | 550 | 542 | 544 | 847,000 | 2,720 |
| 2006-11-28 | 541 | 547 | 537 | 545 | 838,000 | 2,725 |
| 2006-11-27 | 535 | 548 | 535 | 546 | 835,000 | 2,730 |
| 2006-11-24 | 548 | 549 | 541 | 542 | 516,000 | 2,710 |
| 2006-11-22 | 547 | 550 | 543 | 550 | 611,000 | 2,750 |
| 2006-11-21 | 553 | 554 | 548 | 551 | 605,000 | 2,755 |
| 2006-11-20 | 553 | 554 | 539 | 546 | 820,000 | 2,730 |
| 2006-11-17 | 553 | 557 | 552 | 556 | 467,000 | 2,780 |
| 2006-11-16 | 555 | 560 | 553 | 556 | 823,000 | 2,780 |
| 2006-11-15 | 551 | 557 | 551 | 554 | 879,000 | 2,770 |
| 2006-11-14 | 552 | 554 | 550 | 554 | 746,000 | 2,770 |
| 2006-11-13 | 545 | 559 | 545 | 556 | 948,000 | 2,780 |
| 2006-11-10 | 551 | 553 | 548 | 551 | 767,000 | 2,755 |
| 2006-11-09 | 545 | 550 | 545 | 550 | 449,000 | 2,750 |
| 2006-11-08 | 541 | 550 | 541 | 547 | 671,000 | 2,735 |
| 2006-11-07 | 543 | 550 | 543 | 547 | 794,000 | 2,735 |
| 2006-11-06 | 538 | 547 | 538 | 543 | 550,000 | 2,715 |
| 2006-11-02 | 550 | 550 | 545 | 549 | 589,000 | 2,745 |
| 2006-11-01 | 545 | 554 | 543 | 550 | 808,000 | 2,750 |
| 2006-10-31 | 548 | 548 | 543 | 546 | 889,000 | 2,730 |
| 2006-10-30 | 533 | 545 | 532 | 542 | 1,226,000 | 2,710 |
| 2006-10-27 | 549 | 550 | 536 | 541 | 884,000 | 2,705 |
| 2006-10-26 | 549 | 550 | 543 | 550 | 512,000 | 2,750 |
| 2006-10-25 | 548 | 551 | 546 | 546 | 797,000 | 2,730 |
| 2006-10-24 | 548 | 549 | 542 | 547 | 829,000 | 2,735 |
| 2006-10-23 | 545 | 547 | 536 | 547 | 836,000 | 2,735 |
| 2006-10-20 | 533 | 540 | 531 | 539 | 617,000 | 2,695 |
| 2006-10-19 | 536 | 536 | 529 | 532 | 377,000 | 2,660 |
| 2006-10-18 | 534 | 540 | 527 | 537 | 975,000 | 2,685 |
| 2006-10-17 | 532 | 535 | 529 | 532 | 865,000 | 2,660 |
| 2006-10-16 | 527 | 529 | 523 | 528 | 439,000 | 2,640 |
| 2006-10-13 | 523 | 527 | 519 | 522 | 767,000 | 2,610 |
| 2006-10-12 | 519 | 524 | 514 | 516 | 946,000 | 2,580 |
| 2006-10-11 | 516 | 521 | 512 | 512 | 499,000 | 2,560 |
| 2006-10-10 | 519 | 522 | 514 | 516 | 441,000 | 2,580 |
| 2006-10-06 | 520 | 520 | 513 | 517 | 382,000 | 2,585 |
| 2006-10-05 | 514 | 523 | 514 | 522 | 696,000 | 2,610 |
| 2006-10-04 | 511 | 516 | 508 | 508 | 284,000 | 2,540 |
| 2006-10-03 | 516 | 517 | 511 | 515 | 366,000 | 2,575 |
| 2006-10-02 | 509 | 517 | 509 | 516 | 809,000 | 2,580 |
| 2006-09-29 | 509 | 510 | 507 | 508 | 909,000 | 2,540 |
| 2006-09-28 | 508 | 510 | 505 | 509 | 585,000 | 2,545 |
| 2006-09-27 | 502 | 509 | 502 | 508 | 677,000 | 2,540 |
| 2006-09-26 | 498 | 509 | 497 | 502 | 822,000 | 2,510 |
| 2006-09-25 | 504 | 506 | 490 | 505 | 1,101,000 | 2,525 |
| 2006-09-22 | 505 | 507 | 504 | 504 | 1,015,000 | 2,520 |
| 2006-09-21 | 510 | 510 | 504 | 507 | 1,557,000 | 2,535 |
| 2006-09-20 | 501 | 510 | 501 | 506 | 1,580,000 | 2,530 |
| 2006-09-19 | 507 | 512 | 500 | 504 | 826,000 | 2,520 |
| 2006-09-15 | 508 | 508 | 503 | 508 | 547,000 | 2,540 |
| 2006-09-14 | 507 | 507 | 502 | 506 | 675,000 | 2,530 |
| 2006-09-13 | 500 | 508 | 500 | 507 | 1,186,000 | 2,535 |
| 2006-09-12 | 495 | 500 | 495 | 498 | 691,000 | 2,490 |
| 2006-09-11 | 496 | 501 | 495 | 495 | 761,000 | 2,475 |
| 2006-09-08 | 499 | 505 | 497 | 500 | 1,850,000 | 2,500 |
| 2006-09-07 | 502 | 502 | 492 | 494 | 783,000 | 2,470 |
| 2006-09-06 | 503 | 507 | 500 | 503 | 1,186,000 | 2,515 |
| 2006-09-05 | 507 | 510 | 506 | 507 | 822,000 | 2,535 |
| 2006-09-04 | 501 | 509 | 501 | 506 | 648,000 | 2,530 |
| 2006-09-01 | 494 | 503 | 494 | 503 | 1,336,000 | 2,515 |
| 2006-08-31 | 499 | 505 | 497 | 504 | 1,758,000 | 2,520 |
| 2006-08-30 | 494 | 496 | 490 | 494 | 1,097,000 | 2,470 |
| 2006-08-29 | 487 | 490 | 486 | 490 | 1,183,000 | 2,450 |
| 2006-08-28 | 487 | 488 | 484 | 485 | 561,000 | 2,425 |
| 2006-08-25 | 483 | 487 | 483 | 485 | 860,000 | 2,425 |
| 2006-08-24 | 485 | 489 | 481 | 485 | 1,087,000 | 2,425 |
| 2006-08-23 | 485 | 486 | 483 | 483 | 637,000 | 2,415 |
| 2006-08-22 | 487 | 489 | 483 | 486 | 928,000 | 2,430 |
| 2006-08-21 | 485 | 486 | 481 | 482 | 408,000 | 2,410 |
| 2006-08-18 | 482 | 485 | 480 | 484 | 1,280,000 | 2,420 |
| 2006-08-17 | 483 | 489 | 480 | 480 | 614,000 | 2,400 |
| 2006-08-16 | 477 | 487 | 474 | 485 | 1,060,000 | 2,425 |
| 2006-08-15 | 475 | 475 | 471 | 474 | 613,000 | 2,370 |
| 2006-08-14 | 471 | 478 | 468 | 473 | 769,000 | 2,365 |
| 2006-08-11 | 471 | 476 | 468 | 470 | 1,329,000 | 2,350 |
| 2006-08-10 | 479 | 484 | 477 | 480 | 818,000 | 2,400 |
| 2006-08-09 | 475 | 478 | 471 | 478 | 464,000 | 2,390 |
| 2006-08-08 | 471 | 479 | 471 | 475 | 958,000 | 2,375 |
| 2006-08-07 | 475 | 475 | 467 | 467 | 371,000 | 2,335 |
| 2006-08-04 | 476 | 477 | 470 | 474 | 321,000 | 2,370 |
| 2006-08-03 | 476 | 478 | 474 | 476 | 726,000 | 2,380 |
| 2006-08-02 | 480 | 481 | 476 | 480 | 584,000 | 2,400 |
| 2006-08-01 | 473 | 484 | 473 | 479 | 840,000 | 2,395 |
| 2006-07-31 | 489 | 489 | 476 | 477 | 771,000 | 2,385 |
| 2006-07-28 | 480 | 480 | 474 | 475 | 1,186,000 | 2,375 |
| 2006-07-27 | 476 | 476 | 471 | 475 | 631,000 | 2,375 |
| 2006-07-26 | 476 | 476 | 471 | 474 | 564,000 | 2,370 |
| 2006-07-25 | 477 | 477 | 472 | 476 | 787,000 | 2,380 |
| 2006-07-24 | 471 | 475 | 466 | 473 | 455,000 | 2,365 |
| 2006-07-21 | 482 | 483 | 468 | 469 | 1,134,000 | 2,345 |
| 2006-07-20 | 478 | 481 | 471 | 481 | 500,000 | 2,405 |
| 2006-07-19 | 468 | 471 | 467 | 468 | 758,000 | 2,340 |
| 2006-07-18 | 480 | 482 | 463 | 463 | 1,469,000 | 2,315 |
| 2006-07-14 | 495 | 495 | 480 | 481 | 1,295,000 | 2,405 |
| 2006-07-13 | 495 | 495 | 489 | 492 | 621,000 | 2,460 |
| 2006-07-12 | 497 | 499 | 488 | 496 | 618,000 | 2,480 |
| 2006-07-11 | 506 | 507 | 494 | 501 | 1,103,000 | 2,505 |
| 2006-07-10 | 499 | 511 | 497 | 509 | 2,280,000 | 2,545 |
| 2006-07-07 | 493 | 499 | 491 | 496 | 577,000 | 2,480 |
| 2006-07-06 | 490 | 496 | 489 | 492 | 1,192,000 | 2,460 |
| 2006-07-05 | 489 | 489 | 485 | 489 | 592,000 | 2,445 |
| 2006-07-04 | 491 | 492 | 485 | 489 | 770,000 | 2,445 |
| 2006-07-03 | 499 | 499 | 484 | 486 | 815,000 | 2,430 |
| 2006-06-30 | 497 | 500 | 487 | 499 | 1,032,000 | 2,495 |
| 2006-06-29 | 490 | 492 | 485 | 492 | 627,000 | 2,460 |
| 2006-06-28 | 489 | 491 | 480 | 484 | 669,000 | 2,420 |
| 2006-06-27 | 484 | 488 | 479 | 488 | 720,000 | 2,440 |
| 2006-06-26 | 486 | 487 | 480 | 483 | 282,000 | 2,415 |
| 2006-06-23 | 488 | 491 | 480 | 485 | 422,000 | 2,425 |
| 2006-06-22 | 488 | 493 | 485 | 493 | 715,000 | 2,465 |
| 2006-06-21 | 485 | 488 | 475 | 481 | 553,000 | 2,405 |
| 2006-06-20 | 479 | 484 | 475 | 479 | 1,133,000 | 2,395 |
| 2006-06-19 | 475 | 478 | 472 | 474 | 545,000 | 2,370 |
| 2006-06-16 | 478 | 483 | 465 | 474 | 2,356,000 | 2,370 |
| 2006-06-15 | 483 | 483 | 475 | 477 | 1,048,000 | 2,385 |
| 2006-06-14 | 460 | 477 | 459 | 475 | 1,224,000 | 2,375 |
| 2006-06-13 | 459 | 471 | 456 | 459 | 828,000 | 2,295 |
| 2006-06-12 | 468 | 468 | 454 | 460 | 1,244,000 | 2,300 |
| 2006-06-09 | 459 | 468 | 453 | 458 | 2,032,000 | 2,290 |
| 2006-06-08 | 477 | 480 | 460 | 462 | 1,546,000 | 2,310 |
| 2006-06-07 | 489 | 489 | 480 | 482 | 1,255,000 | 2,410 |
| 2006-06-06 | 489 | 491 | 476 | 480 | 1,739,000 | 2,400 |
| 2006-06-05 | 496 | 497 | 489 | 494 | 1,296,000 | 2,470 |
| 2006-06-02 | 493 | 495 | 486 | 491 | 1,528,000 | 2,455 |
| 2006-06-01 | 489 | 493 | 484 | 485 | 1,595,000 | 2,425 |
| 2006-05-31 | 476 | 490 | 476 | 481 | 1,735,000 | 2,405 |
| 2006-05-30 | 490 | 494 | 485 | 486 | 1,517,000 | 2,430 |
| 2006-05-29 | 482 | 486 | 476 | 480 | 962,000 | 2,400 |
| 2006-05-26 | 476 | 480 | 472 | 474 | 1,072,000 | 2,370 |
| 2006-05-25 | 470 | 478 | 464 | 474 | 1,095,000 | 2,370 |
| 2006-05-24 | 465 | 468 | 458 | 467 | 1,044,000 | 2,335 |
| 2006-05-23 | 457 | 463 | 454 | 460 | 1,074,000 | 2,300 |
| 2006-05-22 | 463 | 463 | 457 | 457 | 835,000 | 2,285 |
| 2006-05-19 | 470 | 470 | 460 | 462 | 657,000 | 2,310 |
| 2006-05-18 | 471 | 475 | 468 | 471 | 569,000 | 2,355 |
| 2006-05-17 | 479 | 488 | 474 | 479 | 1,081,000 | 2,395 |
| 2006-05-16 | 478 | 486 | 473 | 474 | 577,000 | 2,370 |
| 2006-05-15 | 475 | 487 | 472 | 480 | 1,350,000 | 2,400 |
| 2006-05-12 | 479 | 479 | 468 | 475 | 1,829,000 | 2,375 |
| 2006-05-11 | 487 | 487 | 478 | 484 | 1,870,000 | 2,420 |
| 2006-05-10 | 499 | 502 | 484 | 487 | 2,019,000 | 2,435 |
| 2006-05-09 | 495 | 500 | 486 | 496 | 1,034,000 | 2,480 |
| 2006-05-08 | 502 | 509 | 499 | 503 | 1,826,000 | 2,515 |
| 2006-05-02 | 497 | 503 | 497 | 500 | 580,000 | 2,500 |
| 2006-05-01 | 485 | 505 | 485 | 503 | 1,220,000 | 2,515 |
| 2006-04-28 | 499 | 499 | 490 | 495 | 639,000 | 2,475 |
| 2006-04-27 | 488 | 498 | 488 | 498 | 532,000 | 2,490 |
| 2006-04-26 | 490 | 494 | 488 | 491 | 363,000 | 2,455 |
| 2006-04-25 | 484 | 497 | 484 | 495 | 1,098,000 | 2,475 |
| 2006-04-24 | 492 | 493 | 485 | 486 | 1,085,000 | 2,430 |
| 2006-04-21 | 487 | 493 | 485 | 492 | 768,000 | 2,460 |
| 2006-04-20 | 491 | 491 | 485 | 486 | 411,000 | 2,430 |
| 2006-04-19 | 490 | 492 | 487 | 488 | 493,000 | 2,440 |
| 2006-04-18 | 486 | 491 | 483 | 491 | 453,000 | 2,455 |
| 2006-04-17 | 489 | 490 | 482 | 485 | 642,000 | 2,425 |
| 2006-04-14 | 489 | 493 | 487 | 489 | 635,000 | 2,445 |
| 2006-04-13 | 487 | 496 | 483 | 494 | 992,000 | 2,470 |
| 2006-04-12 | 491 | 496 | 490 | 492 | 1,065,000 | 2,460 |
| 2006-04-11 | 492 | 497 | 492 | 496 | 389,000 | 2,480 |
| 2006-04-10 | 498 | 498 | 492 | 496 | 652,000 | 2,480 |
| 2006-04-07 | 498 | 498 | 490 | 496 | 545,000 | 2,480 |
| 2006-04-06 | 489 | 497 | 488 | 496 | 1,243,000 | 2,480 |
| 2006-04-05 | 484 | 487 | 480 | 487 | 907,000 | 2,435 |
| 2006-04-04 | 478 | 486 | 478 | 483 | 1,132,000 | 2,415 |
| 2006-04-03 | 480 | 482 | 471 | 480 | 2,522,000 | 2,400 |
| 2006-03-31 | 488 | 489 | 472 | 475 | 2,526,000 | 2,375 |
| 2006-03-30 | 487 | 492 | 485 | 490 | 958,000 | 2,450 |
| 2006-03-29 | 488 | 493 | 486 | 491 | 2,105,000 | 2,455 |
| 2006-03-28 | 472 | 487 | 469 | 485 | 2,964,000 | 2,425 |
| 2006-03-27 | 464 | 464 | 461 | 462 | 1,014,000 | 2,310 |
| 2006-03-24 | 453 | 460 | 453 | 454 | 700,000 | 2,270 |
| 2006-03-23 | 456 | 466 | 453 | 454 | 1,737,000 | 2,270 |
| 2006-03-22 | 452 | 452 | 449 | 451 | 675,000 | 2,255 |
| 2006-03-20 | 448 | 450 | 446 | 450 | 609,000 | 2,250 |
| 2006-03-17 | 446 | 449 | 442 | 448 | 797,000 | 2,240 |
| 2006-03-16 | 452 | 453 | 445 | 446 | 707,000 | 2,230 |
| 2006-03-15 | 456 | 456 | 451 | 451 | 402,000 | 2,255 |
| 2006-03-14 | 454 | 455 | 452 | 453 | 293,000 | 2,265 |
| 2006-03-13 | 450 | 455 | 450 | 451 | 552,000 | 2,255 |
| 2006-03-10 | 447 | 454 | 447 | 449 | 1,583,000 | 2,245 |
| 2006-03-09 | 455 | 458 | 448 | 457 | 991,000 | 2,285 |
| 2006-03-08 | 451 | 454 | 447 | 454 | 1,335,000 | 2,270 |
| 2006-03-07 | 462 | 464 | 453 | 455 | 1,027,000 | 2,275 |
| 2006-03-06 | 471 | 471 | 463 | 469 | 781,000 | 2,345 |
| 2006-03-03 | 464 | 471 | 462 | 467 | 657,000 | 2,335 |
| 2006-03-02 | 464 | 472 | 464 | 466 | 1,195,000 | 2,330 |
| 2006-03-01 | 462 | 468 | 456 | 463 | 1,131,000 | 2,315 |
| 2006-02-28 | 474 | 475 | 464 | 472 | 1,253,000 | 2,360 |
| 2006-02-27 | 463 | 474 | 463 | 474 | 878,000 | 2,370 |
| 2006-02-24 | 465 | 467 | 462 | 466 | 679,000 | 2,330 |
| 2006-02-23 | 466 | 470 | 464 | 466 | 748,000 | 2,330 |
| 2006-02-22 | 468 | 469 | 461 | 463 | 928,000 | 2,315 |
| 2006-02-21 | 461 | 467 | 459 | 466 | 1,213,000 | 2,330 |
| 2006-02-20 | 451 | 458 | 448 | 457 | 1,167,000 | 2,285 |
| 2006-02-17 | 450 | 452 | 447 | 448 | 952,000 | 2,240 |
| 2006-02-16 | 445 | 454 | 444 | 450 | 1,529,000 | 2,250 |
| 2006-02-15 | 446 | 448 | 443 | 444 | 1,070,000 | 2,220 |
| 2006-02-14 | 450 | 451 | 444 | 444 | 1,111,000 | 2,220 |
| 2006-02-13 | 450 | 452 | 445 | 450 | 757,000 | 2,250 |
| 2006-02-10 | 451 | 455 | 446 | 446 | 1,112,000 | 2,230 |
| 2006-02-09 | 450 | 456 | 445 | 451 | 1,104,000 | 2,255 |
| 2006-02-08 | 453 | 455 | 445 | 445 | 1,264,000 | 2,225 |
| 2006-02-07 | 454 | 455 | 451 | 454 | 1,395,000 | 2,270 |
| 2006-02-06 | 459 | 461 | 448 | 449 | 1,636,000 | 2,245 |
| 2006-02-03 | 468 | 468 | 456 | 458 | 1,264,000 | 2,290 |
| 2006-02-02 | 470 | 472 | 466 | 466 | 852,000 | 2,330 |
| 2006-02-01 | 469 | 470 | 464 | 465 | 2,005,000 | 2,325 |
| 2006-01-31 | 481 | 481 | 464 | 468 | 2,680,000 | 2,340 |
| 2006-01-30 | 489 | 489 | 481 | 482 | 1,092,000 | 2,410 |
| 2006-01-27 | 484 | 490 | 480 | 486 | 735,000 | 2,430 |
| 2006-01-26 | 476 | 477 | 475 | 476 | 290,000 | 2,380 |
| 2006-01-25 | 475 | 479 | 472 | 472 | 690,000 | 2,360 |
| 2006-01-24 | 483 | 483 | 477 | 478 | 394,000 | 2,390 |
| 2006-01-23 | 475 | 482 | 473 | 473 | 580,000 | 2,365 |
| 2006-01-20 | 485 | 485 | 475 | 480 | 803,000 | 2,400 |
| 2006-01-19 | 471 | 478 | 470 | 478 | 831,000 | 2,390 |
| 2006-01-18 | 480 | 487 | 466 | 466 | 1,065,000 | 2,330 |
| 2006-01-17 | 491 | 493 | 485 | 485 | 1,371,000 | 2,425 |
| 2006-01-16 | 491 | 496 | 491 | 491 | 817,000 | 2,455 |
| 2006-01-13 | 493 | 497 | 492 | 493 | 730,000 | 2,465 |
| 2006-01-12 | 499 | 499 | 491 | 492 | 827,000 | 2,460 |
| 2006-01-11 | 493 | 497 | 490 | 495 | 1,039,000 | 2,475 |
| 2006-01-10 | 498 | 502 | 487 | 488 | 1,274,000 | 2,440 |
| 2006-01-06 | 485 | 494 | 483 | 493 | 1,313,000 | 2,465 |
| 2006-01-05 | 481 | 485 | 481 | 482 | 654,000 | 2,410 |
| 2006-01-04 | 483 | 485 | 477 | 480 | 727,000 | 2,400 |
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
