9533 東邦ガス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 558 | 565 | 548 | 559 | 713,000 | 2,795 |
| 2007-12-27 | 570 | 570 | 565 | 568 | 690,000 | 2,840 |
| 2007-12-26 | 570 | 572 | 569 | 571 | 553,000 | 2,855 |
| 2007-12-25 | 581 | 581 | 570 | 572 | 814,000 | 2,860 |
| 2007-12-21 | 590 | 590 | 579 | 580 | 874,000 | 2,900 |
| 2007-12-20 | 593 | 593 | 586 | 589 | 605,000 | 2,945 |
| 2007-12-19 | 589 | 590 | 583 | 585 | 535,000 | 2,925 |
| 2007-12-18 | 576 | 593 | 574 | 592 | 1,067,000 | 2,960 |
| 2007-12-17 | 590 | 594 | 584 | 589 | 1,080,000 | 2,945 |
| 2007-12-14 | 597 | 598 | 590 | 594 | 2,691,000 | 2,970 |
| 2007-12-13 | 614 | 614 | 600 | 601 | 1,613,000 | 3,005 |
| 2007-12-12 | 631 | 633 | 614 | 619 | 2,179,000 | 3,095 |
| 2007-12-11 | 644 | 653 | 640 | 640 | 2,149,000 | 3,200 |
| 2007-12-10 | 630 | 635 | 628 | 633 | 1,341,000 | 3,165 |
| 2007-12-07 | 623 | 639 | 621 | 628 | 2,235,000 | 3,140 |
| 2007-12-06 | 628 | 630 | 618 | 622 | 1,529,000 | 3,110 |
| 2007-12-05 | 613 | 627 | 611 | 627 | 2,889,000 | 3,135 |
| 2007-12-04 | 615 | 616 | 600 | 612 | 4,791,000 | 3,060 |
| 2007-12-03 | 604 | 612 | 600 | 605 | 1,464,000 | 3,025 |
| 2007-11-30 | 599 | 609 | 599 | 602 | 1,482,000 | 3,010 |
| 2007-11-29 | 611 | 617 | 606 | 609 | 1,191,000 | 3,045 |
| 2007-11-28 | 608 | 617 | 603 | 613 | 986,000 | 3,065 |
| 2007-11-27 | 616 | 618 | 603 | 614 | 1,458,000 | 3,070 |
| 2007-11-26 | 601 | 617 | 600 | 613 | 818,000 | 3,065 |
| 2007-11-22 | 594 | 615 | 594 | 608 | 1,972,000 | 3,040 |
| 2007-11-21 | 604 | 606 | 591 | 601 | 941,000 | 3,005 |
| 2007-11-20 | 594 | 604 | 590 | 604 | 1,317,000 | 3,020 |
| 2007-11-19 | 594 | 606 | 594 | 601 | 798,000 | 3,005 |
| 2007-11-16 | 587 | 600 | 581 | 598 | 1,081,000 | 2,990 |
| 2007-11-15 | 587 | 605 | 587 | 596 | 883,000 | 2,980 |
| 2007-11-14 | 579 | 590 | 579 | 587 | 615,000 | 2,935 |
| 2007-11-13 | 580 | 585 | 571 | 579 | 894,000 | 2,895 |
| 2007-11-12 | 585 | 594 | 583 | 587 | 762,000 | 2,935 |
| 2007-11-09 | 606 | 607 | 595 | 595 | 1,208,000 | 2,975 |
| 2007-11-08 | 600 | 608 | 600 | 608 | 930,000 | 3,040 |
| 2007-11-07 | 614 | 620 | 612 | 614 | 1,289,000 | 3,070 |
| 2007-11-06 | 600 | 617 | 600 | 611 | 1,046,000 | 3,055 |
| 2007-11-05 | 606 | 613 | 603 | 610 | 1,052,000 | 3,050 |
| 2007-11-02 | 596 | 617 | 591 | 612 | 2,620,000 | 3,060 |
| 2007-11-01 | 585 | 598 | 578 | 595 | 2,023,000 | 2,975 |
| 2007-10-31 | 579 | 600 | 579 | 595 | 3,583,000 | 2,975 |
| 2007-10-30 | 546 | 566 | 546 | 559 | 1,187,000 | 2,795 |
| 2007-10-29 | 547 | 555 | 547 | 548 | 891,000 | 2,740 |
| 2007-10-26 | 548 | 555 | 543 | 546 | 1,054,000 | 2,730 |
| 2007-10-25 | 552 | 556 | 548 | 551 | 713,000 | 2,755 |
| 2007-10-24 | 559 | 563 | 553 | 556 | 765,000 | 2,780 |
| 2007-10-23 | 557 | 564 | 551 | 559 | 693,000 | 2,795 |
| 2007-10-22 | 557 | 564 | 550 | 559 | 1,084,000 | 2,795 |
| 2007-10-19 | 560 | 561 | 555 | 556 | 1,089,000 | 2,780 |
| 2007-10-18 | 568 | 571 | 564 | 568 | 1,009,000 | 2,840 |
| 2007-10-17 | 571 | 575 | 562 | 571 | 1,424,000 | 2,855 |
| 2007-10-16 | 577 | 577 | 568 | 570 | 936,000 | 2,850 |
| 2007-10-15 | 576 | 577 | 566 | 575 | 950,000 | 2,875 |
| 2007-10-12 | 586 | 588 | 575 | 575 | 1,229,000 | 2,875 |
| 2007-10-11 | 585 | 593 | 583 | 591 | 1,508,000 | 2,955 |
| 2007-10-10 | 575 | 593 | 570 | 584 | 1,796,000 | 2,920 |
| 2007-10-09 | 562 | 572 | 562 | 567 | 638,000 | 2,835 |
| 2007-10-05 | 572 | 574 | 568 | 568 | 796,000 | 2,840 |
| 2007-10-04 | 572 | 579 | 565 | 568 | 1,404,000 | 2,840 |
| 2007-10-03 | 581 | 582 | 572 | 576 | 741,000 | 2,880 |
| 2007-10-02 | 579 | 580 | 574 | 579 | 666,000 | 2,895 |
| 2007-10-01 | 566 | 574 | 562 | 571 | 837,000 | 2,855 |
| 2007-09-28 | 566 | 567 | 560 | 567 | 877,000 | 2,835 |
| 2007-09-27 | 557 | 566 | 557 | 562 | 754,000 | 2,810 |
| 2007-09-26 | 558 | 564 | 555 | 559 | 1,043,000 | 2,795 |
| 2007-09-25 | 540 | 554 | 534 | 551 | 1,612,000 | 2,755 |
| 2007-09-21 | 556 | 557 | 544 | 553 | 1,755,000 | 2,765 |
| 2007-09-20 | 581 | 581 | 555 | 560 | 1,807,000 | 2,800 |
| 2007-09-19 | 571 | 582 | 570 | 576 | 978,000 | 2,880 |
| 2007-09-18 | 576 | 577 | 569 | 570 | 1,198,000 | 2,850 |
| 2007-09-14 | 578 | 583 | 577 | 580 | 1,356,000 | 2,900 |
| 2007-09-13 | 575 | 583 | 572 | 581 | 884,000 | 2,905 |
| 2007-09-12 | 590 | 590 | 577 | 580 | 883,000 | 2,900 |
| 2007-09-11 | 584 | 593 | 580 | 586 | 1,055,000 | 2,930 |
| 2007-09-10 | 575 | 585 | 562 | 578 | 897,000 | 2,890 |
| 2007-09-07 | 572 | 584 | 568 | 578 | 1,434,000 | 2,890 |
| 2007-09-06 | 565 | 569 | 563 | 568 | 941,000 | 2,840 |
| 2007-09-05 | 573 | 575 | 569 | 570 | 1,630,000 | 2,850 |
| 2007-09-04 | 577 | 579 | 568 | 571 | 1,786,000 | 2,855 |
| 2007-09-03 | 583 | 590 | 580 | 588 | 688,000 | 2,940 |
| 2007-08-31 | 588 | 590 | 584 | 589 | 881,000 | 2,945 |
| 2007-08-30 | 586 | 589 | 582 | 587 | 920,000 | 2,935 |
| 2007-08-29 | 572 | 583 | 568 | 581 | 748,000 | 2,905 |
| 2007-08-28 | 597 | 601 | 588 | 590 | 809,000 | 2,950 |
| 2007-08-27 | 590 | 601 | 590 | 597 | 836,000 | 2,985 |
| 2007-08-24 | 584 | 599 | 584 | 592 | 2,374,000 | 2,960 |
| 2007-08-23 | 581 | 582 | 571 | 574 | 1,331,000 | 2,870 |
| 2007-08-22 | 584 | 602 | 577 | 580 | 2,327,000 | 2,900 |
| 2007-08-21 | 573 | 591 | 568 | 582 | 1,570,000 | 2,910 |
| 2007-08-20 | 584 | 585 | 562 | 572 | 3,400,000 | 2,860 |
| 2007-08-17 | 601 | 601 | 577 | 594 | 2,712,000 | 2,970 |
| 2007-08-16 | 584 | 606 | 564 | 603 | 1,856,000 | 3,015 |
| 2007-08-15 | 592 | 605 | 589 | 598 | 1,808,000 | 2,990 |
| 2007-08-14 | 602 | 603 | 582 | 591 | 1,703,000 | 2,955 |
| 2007-08-13 | 614 | 625 | 591 | 602 | 2,503,000 | 3,010 |
| 2007-08-10 | 598 | 645 | 598 | 634 | 3,142,000 | 3,170 |
| 2007-08-09 | 601 | 638 | 601 | 608 | 3,356,000 | 3,040 |
| 2007-08-08 | 565 | 588 | 556 | 588 | 2,060,000 | 2,940 |
| 2007-08-07 | 564 | 568 | 559 | 567 | 1,501,000 | 2,835 |
| 2007-08-06 | 547 | 563 | 544 | 562 | 1,155,000 | 2,810 |
| 2007-08-03 | 560 | 560 | 543 | 547 | 1,315,000 | 2,735 |
| 2007-08-02 | 551 | 561 | 543 | 560 | 1,732,000 | 2,800 |
| 2007-08-01 | 542 | 552 | 530 | 550 | 1,492,000 | 2,750 |
| 2007-07-31 | 565 | 566 | 541 | 551 | 2,919,000 | 2,755 |
| 2007-07-30 | 576 | 579 | 561 | 571 | 1,884,000 | 2,855 |
| 2007-07-27 | 561 | 593 | 554 | 582 | 2,279,000 | 2,910 |
| 2007-07-26 | 570 | 572 | 564 | 564 | 706,000 | 2,820 |
| 2007-07-25 | 580 | 582 | 570 | 573 | 1,170,000 | 2,865 |
| 2007-07-24 | 585 | 592 | 580 | 589 | 965,000 | 2,945 |
| 2007-07-23 | 589 | 592 | 571 | 580 | 1,261,000 | 2,900 |
| 2007-07-20 | 586 | 591 | 582 | 588 | 1,026,000 | 2,940 |
| 2007-07-19 | 578 | 588 | 577 | 586 | 704,000 | 2,930 |
| 2007-07-18 | 589 | 589 | 571 | 576 | 946,000 | 2,880 |
| 2007-07-17 | 582 | 589 | 580 | 588 | 989,000 | 2,940 |
| 2007-07-13 | 585 | 588 | 581 | 582 | 932,000 | 2,910 |
| 2007-07-12 | 585 | 590 | 576 | 580 | 1,430,000 | 2,900 |
| 2007-07-11 | 578 | 604 | 577 | 593 | 2,220,000 | 2,965 |
| 2007-07-10 | 580 | 582 | 575 | 578 | 1,509,000 | 2,890 |
| 2007-07-09 | 598 | 599 | 588 | 588 | 1,222,000 | 2,940 |
| 2007-07-06 | 607 | 607 | 596 | 597 | 749,000 | 2,985 |
| 2007-07-05 | 604 | 613 | 604 | 607 | 356,000 | 3,035 |
| 2007-07-04 | 602 | 607 | 598 | 603 | 1,258,000 | 3,015 |
| 2007-07-03 | 598 | 604 | 589 | 603 | 1,601,000 | 3,015 |
| 2007-07-02 | 608 | 610 | 605 | 607 | 654,000 | 3,035 |
| 2007-06-29 | 600 | 618 | 599 | 615 | 1,289,000 | 3,075 |
| 2007-06-28 | 594 | 599 | 590 | 599 | 1,467,000 | 2,995 |
| 2007-06-27 | 603 | 603 | 587 | 593 | 1,555,000 | 2,965 |
| 2007-06-26 | 597 | 599 | 587 | 598 | 1,294,000 | 2,990 |
| 2007-06-25 | 599 | 607 | 597 | 600 | 1,210,000 | 3,000 |
| 2007-06-22 | 600 | 603 | 591 | 596 | 1,348,000 | 2,980 |
| 2007-06-21 | 604 | 606 | 600 | 605 | 1,241,000 | 3,025 |
| 2007-06-20 | 596 | 604 | 594 | 602 | 1,439,000 | 3,010 |
| 2007-06-19 | 587 | 587 | 581 | 586 | 1,170,000 | 2,930 |
| 2007-06-18 | 594 | 595 | 581 | 591 | 1,206,000 | 2,955 |
| 2007-06-15 | 595 | 595 | 588 | 588 | 880,000 | 2,940 |
| 2007-06-14 | 593 | 594 | 587 | 594 | 779,000 | 2,970 |
| 2007-06-13 | 605 | 605 | 587 | 593 | 2,218,000 | 2,965 |
| 2007-06-12 | 611 | 611 | 602 | 606 | 1,083,000 | 3,030 |
| 2007-06-11 | 606 | 620 | 604 | 610 | 1,861,000 | 3,050 |
| 2007-06-08 | 609 | 611 | 590 | 602 | 2,488,000 | 3,010 |
| 2007-06-07 | 617 | 620 | 611 | 618 | 1,774,000 | 3,090 |
| 2007-06-06 | 612 | 626 | 609 | 624 | 2,183,000 | 3,120 |
| 2007-06-05 | 605 | 618 | 605 | 616 | 1,761,000 | 3,080 |
| 2007-06-04 | 602 | 612 | 601 | 611 | 1,506,000 | 3,055 |
| 2007-06-01 | 600 | 607 | 596 | 601 | 1,329,000 | 3,005 |
| 2007-05-31 | 588 | 595 | 584 | 592 | 1,513,000 | 2,960 |
| 2007-05-30 | 580 | 580 | 572 | 578 | 1,147,000 | 2,890 |
| 2007-05-29 | 561 | 582 | 558 | 579 | 1,256,000 | 2,895 |
| 2007-05-28 | 558 | 568 | 557 | 563 | 786,000 | 2,815 |
| 2007-05-25 | 563 | 564 | 552 | 558 | 1,510,000 | 2,790 |
| 2007-05-24 | 574 | 576 | 569 | 570 | 610,000 | 2,850 |
| 2007-05-23 | 575 | 583 | 569 | 578 | 1,607,000 | 2,890 |
| 2007-05-22 | 579 | 579 | 567 | 574 | 1,105,000 | 2,870 |
| 2007-05-21 | 574 | 578 | 570 | 575 | 1,391,000 | 2,875 |
| 2007-05-18 | 583 | 583 | 569 | 570 | 1,453,000 | 2,850 |
| 2007-05-17 | 588 | 588 | 573 | 574 | 1,201,000 | 2,870 |
| 2007-05-16 | 580 | 588 | 580 | 583 | 1,003,000 | 2,915 |
| 2007-05-15 | 592 | 593 | 580 | 581 | 1,783,000 | 2,905 |
| 2007-05-14 | 580 | 591 | 580 | 584 | 2,063,000 | 2,920 |
| 2007-05-11 | 586 | 590 | 577 | 582 | 1,496,000 | 2,910 |
| 2007-05-10 | 590 | 595 | 587 | 593 | 1,391,000 | 2,965 |
| 2007-05-09 | 595 | 596 | 589 | 590 | 1,991,000 | 2,950 |
| 2007-05-08 | 610 | 615 | 594 | 597 | 3,038,000 | 2,985 |
| 2007-05-07 | 604 | 611 | 603 | 610 | 3,623,000 | 3,050 |
| 2007-05-02 | 616 | 617 | 611 | 614 | 1,646,000 | 3,070 |
| 2007-05-01 | 632 | 642 | 617 | 617 | 2,093,000 | 3,085 |
| 2007-04-27 | 624 | 638 | 618 | 622 | 2,998,000 | 3,110 |
| 2007-04-26 | 628 | 630 | 620 | 622 | 1,959,000 | 3,110 |
| 2007-04-25 | 649 | 649 | 622 | 627 | 3,098,000 | 3,135 |
| 2007-04-24 | 644 | 664 | 640 | 662 | 2,673,000 | 3,310 |
| 2007-04-23 | 640 | 644 | 638 | 641 | 1,284,000 | 3,205 |
| 2007-04-20 | 640 | 641 | 634 | 639 | 1,288,000 | 3,195 |
| 2007-04-19 | 641 | 644 | 634 | 640 | 2,356,000 | 3,200 |
| 2007-04-18 | 638 | 647 | 635 | 647 | 1,805,000 | 3,235 |
| 2007-04-17 | 640 | 641 | 629 | 633 | 1,953,000 | 3,165 |
| 2007-04-16 | 629 | 646 | 628 | 643 | 1,710,000 | 3,215 |
| 2007-04-13 | 628 | 637 | 626 | 628 | 1,368,000 | 3,140 |
| 2007-04-12 | 632 | 632 | 617 | 628 | 1,370,000 | 3,140 |
| 2007-04-11 | 620 | 631 | 620 | 631 | 1,341,000 | 3,155 |
| 2007-04-10 | 620 | 624 | 613 | 622 | 1,092,000 | 3,110 |
| 2007-04-09 | 609 | 620 | 609 | 618 | 766,000 | 3,090 |
| 2007-04-06 | 605 | 614 | 605 | 609 | 982,000 | 3,045 |
| 2007-04-05 | 612 | 615 | 601 | 604 | 2,161,000 | 3,020 |
| 2007-04-04 | 598 | 619 | 598 | 617 | 2,146,000 | 3,085 |
| 2007-04-03 | 600 | 604 | 595 | 597 | 1,403,000 | 2,985 |
| 2007-04-02 | 605 | 611 | 601 | 601 | 1,495,000 | 3,005 |
| 2007-03-30 | 612 | 614 | 606 | 606 | 1,331,000 | 3,030 |
| 2007-03-29 | 599 | 609 | 593 | 606 | 1,372,000 | 3,030 |
| 2007-03-28 | 613 | 617 | 603 | 606 | 1,002,000 | 3,030 |
| 2007-03-27 | 618 | 618 | 608 | 612 | 1,090,000 | 3,060 |
| 2007-03-26 | 624 | 625 | 613 | 617 | 799,000 | 3,085 |
| 2007-03-23 | 620 | 628 | 616 | 624 | 913,000 | 3,120 |
| 2007-03-22 | 613 | 621 | 613 | 619 | 1,205,000 | 3,095 |
| 2007-03-20 | 607 | 614 | 606 | 609 | 1,157,000 | 3,045 |
| 2007-03-19 | 600 | 609 | 598 | 607 | 1,357,000 | 3,035 |
| 2007-03-16 | 596 | 605 | 591 | 597 | 1,326,000 | 2,985 |
| 2007-03-15 | 586 | 597 | 585 | 590 | 1,224,000 | 2,950 |
| 2007-03-14 | 591 | 601 | 581 | 585 | 1,096,000 | 2,925 |
| 2007-03-13 | 602 | 609 | 601 | 601 | 1,020,000 | 3,005 |
| 2007-03-12 | 599 | 606 | 599 | 601 | 929,000 | 3,005 |
| 2007-03-09 | 602 | 604 | 594 | 598 | 2,087,000 | 2,990 |
| 2007-03-08 | 582 | 596 | 580 | 595 | 1,510,000 | 2,975 |
| 2007-03-07 | 575 | 586 | 569 | 581 | 1,413,000 | 2,905 |
| 2007-03-06 | 567 | 573 | 557 | 571 | 1,507,000 | 2,855 |
| 2007-03-05 | 567 | 573 | 560 | 560 | 1,497,000 | 2,800 |
| 2007-03-02 | 592 | 596 | 571 | 574 | 1,872,000 | 2,870 |
| 2007-03-01 | 575 | 591 | 575 | 591 | 3,349,000 | 2,955 |
| 2007-02-28 | 570 | 582 | 567 | 574 | 2,477,000 | 2,870 |
| 2007-02-27 | 592 | 598 | 588 | 592 | 1,635,000 | 2,960 |
| 2007-02-26 | 588 | 596 | 581 | 585 | 2,125,000 | 2,925 |
| 2007-02-23 | 585 | 595 | 584 | 588 | 1,712,000 | 2,940 |
| 2007-02-22 | 596 | 596 | 586 | 586 | 793,000 | 2,930 |
| 2007-02-21 | 601 | 606 | 588 | 594 | 1,321,000 | 2,970 |
| 2007-02-20 | 600 | 605 | 594 | 600 | 1,914,000 | 3,000 |
| 2007-02-19 | 614 | 614 | 591 | 597 | 1,501,000 | 2,985 |
| 2007-02-16 | 601 | 615 | 598 | 614 | 2,238,000 | 3,070 |
| 2007-02-15 | 621 | 626 | 617 | 619 | 1,304,000 | 3,095 |
| 2007-02-14 | 627 | 630 | 622 | 623 | 1,113,000 | 3,115 |
| 2007-02-13 | 622 | 633 | 622 | 630 | 1,191,000 | 3,150 |
| 2007-02-09 | 627 | 644 | 626 | 637 | 1,287,000 | 3,185 |
| 2007-02-08 | 642 | 647 | 632 | 632 | 1,156,000 | 3,160 |
| 2007-02-07 | 633 | 648 | 628 | 635 | 2,108,000 | 3,175 |
| 2007-02-06 | 605 | 631 | 604 | 629 | 2,187,000 | 3,145 |
| 2007-02-05 | 604 | 610 | 599 | 607 | 2,079,000 | 3,035 |
| 2007-02-02 | 597 | 603 | 595 | 603 | 1,334,000 | 3,015 |
| 2007-02-01 | 587 | 599 | 581 | 599 | 1,288,000 | 2,995 |
| 2007-01-31 | 594 | 594 | 578 | 578 | 1,056,000 | 2,890 |
| 2007-01-30 | 587 | 592 | 582 | 585 | 824,000 | 2,925 |
| 2007-01-29 | 579 | 592 | 579 | 587 | 1,462,000 | 2,935 |
| 2007-01-26 | 579 | 590 | 575 | 588 | 1,012,000 | 2,940 |
| 2007-01-25 | 583 | 585 | 572 | 575 | 1,078,000 | 2,875 |
| 2007-01-24 | 579 | 584 | 576 | 580 | 1,008,000 | 2,900 |
| 2007-01-23 | 578 | 582 | 576 | 579 | 501,000 | 2,895 |
| 2007-01-22 | 582 | 583 | 575 | 579 | 487,000 | 2,895 |
| 2007-01-19 | 581 | 585 | 575 | 575 | 894,000 | 2,875 |
| 2007-01-18 | 573 | 579 | 569 | 575 | 753,000 | 2,875 |
| 2007-01-17 | 575 | 578 | 566 | 572 | 986,000 | 2,860 |
| 2007-01-16 | 580 | 584 | 575 | 579 | 583,000 | 2,895 |
| 2007-01-15 | 579 | 585 | 579 | 583 | 763,000 | 2,915 |
| 2007-01-12 | 574 | 589 | 574 | 586 | 760,000 | 2,930 |
| 2007-01-11 | 577 | 586 | 568 | 570 | 885,000 | 2,850 |
| 2007-01-10 | 580 | 583 | 570 | 573 | 1,060,000 | 2,865 |
| 2007-01-09 | 567 | 586 | 567 | 583 | 661,000 | 2,915 |
| 2007-01-05 | 584 | 584 | 572 | 573 | 776,000 | 2,865 |
| 2007-01-04 | 580 | 585 | 577 | 582 | 413,000 | 2,910 |
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
