9533 東邦ガス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 599 | 599 | 587 | 592 | 882,000 | 2,960 |
| 2008-12-29 | 585 | 600 | 585 | 600 | 504,000 | 3,000 |
| 2008-12-26 | 598 | 598 | 582 | 589 | 461,000 | 2,945 |
| 2008-12-25 | 596 | 599 | 593 | 598 | 259,000 | 2,990 |
| 2008-12-24 | 600 | 601 | 592 | 599 | 747,000 | 2,995 |
| 2008-12-22 | 596 | 603 | 586 | 601 | 818,000 | 3,005 |
| 2008-12-19 | 599 | 600 | 581 | 589 | 1,035,000 | 2,945 |
| 2008-12-18 | 603 | 609 | 590 | 596 | 1,101,000 | 2,980 |
| 2008-12-17 | 605 | 608 | 587 | 608 | 1,791,000 | 3,040 |
| 2008-12-16 | 590 | 598 | 574 | 576 | 1,083,000 | 2,880 |
| 2008-12-15 | 606 | 609 | 592 | 596 | 1,110,000 | 2,980 |
| 2008-12-12 | 587 | 598 | 576 | 593 | 2,331,000 | 2,965 |
| 2008-12-11 | 598 | 602 | 590 | 597 | 2,035,000 | 2,985 |
| 2008-12-10 | 604 | 605 | 592 | 593 | 1,447,000 | 2,965 |
| 2008-12-09 | 604 | 605 | 586 | 591 | 1,166,000 | 2,955 |
| 2008-12-08 | 601 | 607 | 597 | 604 | 1,139,000 | 3,020 |
| 2008-12-05 | 600 | 611 | 597 | 604 | 2,502,000 | 3,020 |
| 2008-12-04 | 594 | 602 | 592 | 600 | 1,571,000 | 3,000 |
| 2008-12-03 | 592 | 595 | 581 | 589 | 1,964,000 | 2,945 |
| 2008-12-02 | 562 | 588 | 554 | 586 | 1,945,000 | 2,930 |
| 2008-12-01 | 574 | 574 | 555 | 561 | 1,663,000 | 2,805 |
| 2008-11-28 | 579 | 581 | 549 | 554 | 1,658,000 | 2,770 |
| 2008-11-27 | 595 | 595 | 581 | 589 | 586,000 | 2,945 |
| 2008-11-26 | 585 | 597 | 580 | 585 | 1,267,000 | 2,925 |
| 2008-11-25 | 605 | 610 | 589 | 603 | 2,056,000 | 3,015 |
| 2008-11-21 | 588 | 596 | 573 | 593 | 1,876,000 | 2,965 |
| 2008-11-20 | 596 | 605 | 587 | 591 | 2,085,000 | 2,955 |
| 2008-11-19 | 594 | 597 | 588 | 597 | 1,271,000 | 2,985 |
| 2008-11-18 | 578 | 596 | 573 | 590 | 1,432,000 | 2,950 |
| 2008-11-17 | 563 | 589 | 558 | 576 | 1,138,000 | 2,880 |
| 2008-11-14 | 572 | 576 | 548 | 557 | 1,738,000 | 2,785 |
| 2008-11-13 | 540 | 569 | 540 | 557 | 1,418,000 | 2,785 |
| 2008-11-12 | 570 | 579 | 563 | 570 | 1,483,000 | 2,850 |
| 2008-11-11 | 571 | 586 | 565 | 566 | 980,000 | 2,830 |
| 2008-11-10 | 564 | 581 | 564 | 575 | 1,508,000 | 2,875 |
| 2008-11-07 | 573 | 577 | 555 | 564 | 1,635,000 | 2,820 |
| 2008-11-06 | 591 | 594 | 572 | 574 | 1,797,000 | 2,870 |
| 2008-11-05 | 598 | 600 | 582 | 591 | 1,570,000 | 2,955 |
| 2008-11-04 | 590 | 596 | 584 | 589 | 1,943,000 | 2,945 |
| 2008-10-31 | 577 | 588 | 559 | 564 | 2,009,000 | 2,820 |
| 2008-10-30 | 589 | 589 | 551 | 569 | 1,726,000 | 2,845 |
| 2008-10-29 | 563 | 571 | 543 | 568 | 1,605,000 | 2,840 |
| 2008-10-28 | 521 | 550 | 513 | 550 | 2,419,000 | 2,750 |
| 2008-10-27 | 519 | 533 | 495 | 497 | 1,449,000 | 2,485 |
| 2008-10-24 | 549 | 549 | 521 | 529 | 1,006,000 | 2,645 |
| 2008-10-23 | 524 | 544 | 510 | 544 | 1,856,000 | 2,720 |
| 2008-10-22 | 565 | 575 | 532 | 534 | 1,682,000 | 2,670 |
| 2008-10-21 | 585 | 595 | 573 | 585 | 1,430,000 | 2,925 |
| 2008-10-20 | 570 | 570 | 547 | 563 | 1,761,000 | 2,815 |
| 2008-10-17 | 550 | 555 | 544 | 550 | 1,770,000 | 2,750 |
| 2008-10-16 | 511 | 535 | 502 | 514 | 1,344,000 | 2,570 |
| 2008-10-15 | 535 | 541 | 524 | 536 | 1,613,000 | 2,680 |
| 2008-10-14 | 515 | 543 | 508 | 535 | 2,311,000 | 2,675 |
| 2008-10-10 | 510 | 541 | 495 | 505 | 1,902,000 | 2,525 |
| 2008-10-09 | 552 | 552 | 514 | 524 | 1,624,000 | 2,620 |
| 2008-10-08 | 528 | 563 | 526 | 532 | 2,105,000 | 2,660 |
| 2008-10-07 | 572 | 576 | 556 | 558 | 1,898,000 | 2,790 |
| 2008-10-06 | 583 | 593 | 579 | 579 | 1,063,000 | 2,895 |
| 2008-10-03 | 594 | 595 | 583 | 584 | 1,742,000 | 2,920 |
| 2008-10-02 | 606 | 614 | 598 | 604 | 1,094,000 | 3,020 |
| 2008-10-01 | 591 | 605 | 586 | 604 | 1,577,000 | 3,020 |
| 2008-09-30 | 580 | 588 | 568 | 582 | 1,156,000 | 2,910 |
| 2008-09-29 | 596 | 600 | 586 | 591 | 761,000 | 2,955 |
| 2008-09-26 | 595 | 596 | 581 | 589 | 850,000 | 2,945 |
| 2008-09-25 | 581 | 586 | 574 | 585 | 599,000 | 2,925 |
| 2008-09-24 | 572 | 586 | 569 | 581 | 1,350,000 | 2,905 |
| 2008-09-22 | 587 | 590 | 569 | 571 | 1,676,000 | 2,855 |
| 2008-09-19 | 595 | 595 | 563 | 570 | 2,513,000 | 2,850 |
| 2008-09-18 | 593 | 597 | 580 | 585 | 2,442,000 | 2,925 |
| 2008-09-17 | 602 | 608 | 591 | 603 | 2,380,000 | 3,015 |
| 2008-09-16 | 570 | 605 | 556 | 603 | 3,576,000 | 3,015 |
| 2008-09-12 | 594 | 598 | 575 | 580 | 1,649,000 | 2,900 |
| 2008-09-11 | 592 | 601 | 586 | 595 | 1,496,000 | 2,975 |
| 2008-09-10 | 603 | 612 | 598 | 602 | 1,864,000 | 3,010 |
| 2008-09-09 | 613 | 619 | 601 | 601 | 1,057,000 | 3,005 |
| 2008-09-08 | 609 | 613 | 597 | 613 | 1,623,000 | 3,065 |
| 2008-09-05 | 600 | 614 | 600 | 604 | 1,961,000 | 3,020 |
| 2008-09-04 | 599 | 615 | 599 | 607 | 1,477,000 | 3,035 |
| 2008-09-03 | 593 | 615 | 593 | 610 | 2,129,000 | 3,050 |
| 2008-09-02 | 595 | 599 | 585 | 588 | 1,804,000 | 2,940 |
| 2008-09-01 | 602 | 610 | 595 | 595 | 1,194,000 | 2,975 |
| 2008-08-29 | 602 | 622 | 600 | 615 | 2,824,000 | 3,075 |
| 2008-08-28 | 596 | 598 | 585 | 595 | 1,906,000 | 2,975 |
| 2008-08-27 | 579 | 596 | 579 | 593 | 1,030,000 | 2,965 |
| 2008-08-26 | 577 | 580 | 568 | 577 | 1,351,000 | 2,885 |
| 2008-08-25 | 584 | 592 | 579 | 580 | 1,303,000 | 2,900 |
| 2008-08-22 | 581 | 586 | 567 | 580 | 959,000 | 2,900 |
| 2008-08-21 | 579 | 580 | 572 | 578 | 1,310,000 | 2,890 |
| 2008-08-20 | 573 | 580 | 569 | 577 | 1,673,000 | 2,885 |
| 2008-08-19 | 575 | 576 | 564 | 572 | 1,338,000 | 2,860 |
| 2008-08-18 | 581 | 594 | 578 | 580 | 1,752,000 | 2,900 |
| 2008-08-15 | 570 | 584 | 570 | 579 | 1,231,000 | 2,895 |
| 2008-08-14 | 593 | 594 | 581 | 584 | 1,176,000 | 2,920 |
| 2008-08-13 | 597 | 600 | 580 | 592 | 939,000 | 2,960 |
| 2008-08-12 | 587 | 603 | 586 | 595 | 1,664,000 | 2,975 |
| 2008-08-11 | 583 | 594 | 583 | 593 | 1,186,000 | 2,965 |
| 2008-08-08 | 588 | 591 | 576 | 582 | 2,062,000 | 2,910 |
| 2008-08-07 | 593 | 593 | 574 | 587 | 2,399,000 | 2,935 |
| 2008-08-06 | 580 | 590 | 574 | 587 | 2,950,000 | 2,935 |
| 2008-08-05 | 584 | 590 | 577 | 579 | 2,650,000 | 2,895 |
| 2008-08-04 | 587 | 587 | 567 | 578 | 3,963,000 | 2,890 |
| 2008-08-01 | 611 | 614 | 570 | 589 | 4,067,000 | 2,945 |
| 2008-07-31 | 616 | 628 | 601 | 621 | 3,240,000 | 3,105 |
| 2008-07-30 | 602 | 613 | 600 | 613 | 1,850,000 | 3,065 |
| 2008-07-29 | 599 | 604 | 590 | 604 | 1,498,000 | 3,020 |
| 2008-07-28 | 599 | 601 | 597 | 600 | 1,104,000 | 3,000 |
| 2008-07-25 | 599 | 605 | 597 | 600 | 1,703,000 | 3,000 |
| 2008-07-24 | 592 | 602 | 589 | 601 | 1,504,000 | 3,005 |
| 2008-07-23 | 599 | 606 | 592 | 594 | 1,113,000 | 2,970 |
| 2008-07-22 | 590 | 598 | 584 | 598 | 1,604,000 | 2,990 |
| 2008-07-18 | 600 | 600 | 587 | 589 | 1,072,000 | 2,945 |
| 2008-07-17 | 597 | 598 | 586 | 592 | 1,274,000 | 2,960 |
| 2008-07-16 | 603 | 613 | 595 | 598 | 1,790,000 | 2,990 |
| 2008-07-15 | 598 | 605 | 586 | 602 | 2,680,000 | 3,010 |
| 2008-07-14 | 601 | 615 | 593 | 594 | 2,020,000 | 2,970 |
| 2008-07-11 | 599 | 615 | 593 | 605 | 1,396,000 | 3,025 |
| 2008-07-10 | 604 | 615 | 598 | 603 | 2,008,000 | 3,015 |
| 2008-07-09 | 605 | 622 | 605 | 609 | 3,284,000 | 3,045 |
| 2008-07-08 | 597 | 605 | 594 | 601 | 2,051,000 | 3,005 |
| 2008-07-07 | 594 | 600 | 586 | 597 | 1,347,000 | 2,985 |
| 2008-07-04 | 585 | 595 | 584 | 594 | 1,374,000 | 2,970 |
| 2008-07-03 | 591 | 598 | 582 | 591 | 1,677,000 | 2,955 |
| 2008-07-02 | 592 | 602 | 580 | 597 | 2,125,000 | 2,985 |
| 2008-07-01 | 586 | 600 | 585 | 592 | 2,473,000 | 2,960 |
| 2008-06-30 | 566 | 585 | 565 | 582 | 1,749,000 | 2,910 |
| 2008-06-27 | 549 | 568 | 547 | 566 | 1,737,000 | 2,830 |
| 2008-06-26 | 565 | 567 | 553 | 556 | 1,604,000 | 2,780 |
| 2008-06-25 | 549 | 559 | 545 | 558 | 1,269,000 | 2,790 |
| 2008-06-24 | 556 | 561 | 547 | 554 | 1,005,000 | 2,770 |
| 2008-06-23 | 554 | 561 | 548 | 556 | 1,331,000 | 2,780 |
| 2008-06-20 | 572 | 572 | 550 | 554 | 1,394,000 | 2,770 |
| 2008-06-19 | 580 | 580 | 560 | 563 | 1,291,000 | 2,815 |
| 2008-06-18 | 574 | 577 | 570 | 576 | 996,000 | 2,880 |
| 2008-06-17 | 559 | 573 | 559 | 570 | 980,000 | 2,850 |
| 2008-06-16 | 565 | 572 | 558 | 563 | 811,000 | 2,815 |
| 2008-06-13 | 558 | 566 | 557 | 561 | 1,112,000 | 2,805 |
| 2008-06-12 | 561 | 565 | 554 | 560 | 1,218,000 | 2,800 |
| 2008-06-11 | 571 | 572 | 557 | 562 | 873,000 | 2,810 |
| 2008-06-10 | 565 | 566 | 558 | 563 | 1,825,000 | 2,815 |
| 2008-06-09 | 565 | 570 | 556 | 565 | 1,951,000 | 2,825 |
| 2008-06-06 | 584 | 590 | 571 | 573 | 2,146,000 | 2,865 |
| 2008-06-05 | 571 | 583 | 567 | 574 | 2,557,000 | 2,870 |
| 2008-06-04 | 554 | 572 | 554 | 571 | 3,463,000 | 2,855 |
| 2008-06-03 | 550 | 563 | 545 | 563 | 3,636,000 | 2,815 |
| 2008-06-02 | 535 | 546 | 532 | 546 | 5,266,000 | 2,730 |
| 2008-05-30 | 548 | 558 | 542 | 545 | 9,516,000 | 2,725 |
| 2008-05-29 | 545 | 553 | 541 | 548 | 2,719,000 | 2,740 |
| 2008-05-28 | 549 | 549 | 537 | 540 | 3,008,000 | 2,700 |
| 2008-05-27 | 552 | 555 | 539 | 549 | 2,370,000 | 2,745 |
| 2008-05-26 | 557 | 558 | 549 | 551 | 2,378,000 | 2,755 |
| 2008-05-23 | 556 | 571 | 555 | 567 | 2,687,000 | 2,835 |
| 2008-05-22 | 542 | 556 | 541 | 554 | 1,433,000 | 2,770 |
| 2008-05-21 | 555 | 558 | 544 | 545 | 2,067,000 | 2,725 |
| 2008-05-20 | 560 | 564 | 547 | 554 | 1,341,000 | 2,770 |
| 2008-05-19 | 565 | 573 | 555 | 559 | 2,259,000 | 2,795 |
| 2008-05-16 | 556 | 574 | 549 | 555 | 1,682,000 | 2,775 |
| 2008-05-15 | 540 | 557 | 536 | 551 | 2,477,000 | 2,755 |
| 2008-05-14 | 523 | 533 | 519 | 530 | 1,943,000 | 2,650 |
| 2008-05-13 | 514 | 521 | 511 | 517 | 1,038,000 | 2,585 |
| 2008-05-12 | 517 | 528 | 509 | 510 | 2,099,000 | 2,550 |
| 2008-05-09 | 534 | 540 | 522 | 522 | 1,256,000 | 2,610 |
| 2008-05-08 | 530 | 548 | 530 | 531 | 2,177,000 | 2,655 |
| 2008-05-07 | 522 | 537 | 521 | 536 | 4,835,000 | 2,680 |
| 2008-05-02 | 496 | 506 | 491 | 506 | 909,000 | 2,530 |
| 2008-05-01 | 501 | 503 | 487 | 491 | 1,728,000 | 2,455 |
| 2008-04-30 | 493 | 508 | 487 | 505 | 2,493,000 | 2,525 |
| 2008-04-28 | 493 | 495 | 481 | 489 | 895,000 | 2,445 |
| 2008-04-25 | 494 | 499 | 491 | 492 | 836,000 | 2,460 |
| 2008-04-24 | 493 | 498 | 490 | 490 | 1,238,000 | 2,450 |
| 2008-04-23 | 485 | 493 | 483 | 490 | 1,583,000 | 2,450 |
| 2008-04-22 | 491 | 492 | 483 | 485 | 945,000 | 2,425 |
| 2008-04-21 | 503 | 503 | 489 | 494 | 735,000 | 2,470 |
| 2008-04-18 | 491 | 497 | 487 | 494 | 958,000 | 2,470 |
| 2008-04-17 | 489 | 490 | 483 | 486 | 921,000 | 2,430 |
| 2008-04-16 | 495 | 496 | 485 | 490 | 976,000 | 2,450 |
| 2008-04-15 | 496 | 500 | 488 | 495 | 1,141,000 | 2,475 |
| 2008-04-14 | 493 | 493 | 482 | 491 | 1,190,000 | 2,455 |
| 2008-04-11 | 500 | 506 | 497 | 503 | 741,000 | 2,515 |
| 2008-04-10 | 492 | 506 | 488 | 501 | 1,347,000 | 2,505 |
| 2008-04-09 | 506 | 514 | 496 | 499 | 1,513,000 | 2,495 |
| 2008-04-08 | 514 | 520 | 510 | 512 | 1,189,000 | 2,560 |
| 2008-04-07 | 524 | 524 | 513 | 515 | 1,603,000 | 2,575 |
| 2008-04-04 | 528 | 534 | 522 | 532 | 945,000 | 2,660 |
| 2008-04-03 | 522 | 526 | 512 | 524 | 1,196,000 | 2,620 |
| 2008-04-02 | 519 | 522 | 510 | 512 | 1,161,000 | 2,560 |
| 2008-04-01 | 481 | 509 | 480 | 509 | 1,931,000 | 2,545 |
| 2008-03-31 | 495 | 499 | 469 | 480 | 1,712,000 | 2,400 |
| 2008-03-28 | 486 | 500 | 481 | 494 | 1,599,000 | 2,470 |
| 2008-03-27 | 488 | 493 | 476 | 482 | 2,667,000 | 2,410 |
| 2008-03-26 | 493 | 503 | 484 | 487 | 1,513,000 | 2,435 |
| 2008-03-25 | 495 | 497 | 487 | 493 | 1,169,000 | 2,465 |
| 2008-03-24 | 495 | 505 | 493 | 494 | 1,282,000 | 2,470 |
| 2008-03-21 | 493 | 503 | 487 | 494 | 2,425,000 | 2,470 |
| 2008-03-19 | 486 | 490 | 476 | 478 | 1,587,000 | 2,390 |
| 2008-03-18 | 469 | 487 | 468 | 484 | 1,852,000 | 2,420 |
| 2008-03-17 | 483 | 484 | 473 | 474 | 1,814,000 | 2,370 |
| 2008-03-14 | 493 | 503 | 488 | 496 | 2,230,000 | 2,480 |
| 2008-03-13 | 505 | 506 | 491 | 497 | 1,453,000 | 2,485 |
| 2008-03-12 | 521 | 523 | 505 | 507 | 1,128,000 | 2,535 |
| 2008-03-11 | 515 | 520 | 502 | 508 | 1,574,000 | 2,540 |
| 2008-03-10 | 499 | 522 | 499 | 517 | 2,093,000 | 2,585 |
| 2008-03-07 | 508 | 520 | 507 | 514 | 1,616,000 | 2,570 |
| 2008-03-06 | 510 | 521 | 509 | 513 | 1,684,000 | 2,565 |
| 2008-03-05 | 518 | 519 | 511 | 512 | 1,957,000 | 2,560 |
| 2008-03-04 | 532 | 535 | 523 | 525 | 2,292,000 | 2,625 |
| 2008-03-03 | 548 | 548 | 537 | 540 | 1,214,000 | 2,700 |
| 2008-02-29 | 540 | 551 | 537 | 549 | 1,814,000 | 2,745 |
| 2008-02-28 | 543 | 547 | 534 | 540 | 1,472,000 | 2,700 |
| 2008-02-27 | 549 | 560 | 548 | 552 | 1,247,000 | 2,760 |
| 2008-02-26 | 560 | 561 | 543 | 543 | 888,000 | 2,715 |
| 2008-02-25 | 554 | 566 | 554 | 560 | 925,000 | 2,800 |
| 2008-02-22 | 560 | 562 | 551 | 555 | 1,196,000 | 2,775 |
| 2008-02-21 | 558 | 566 | 555 | 563 | 1,622,000 | 2,815 |
| 2008-02-20 | 573 | 573 | 545 | 551 | 1,693,000 | 2,755 |
| 2008-02-19 | 581 | 583 | 571 | 572 | 1,496,000 | 2,860 |
| 2008-02-18 | 592 | 593 | 578 | 578 | 1,444,000 | 2,890 |
| 2008-02-15 | 603 | 607 | 583 | 590 | 2,076,000 | 2,950 |
| 2008-02-14 | 580 | 602 | 578 | 597 | 3,299,000 | 2,985 |
| 2008-02-13 | 573 | 577 | 569 | 575 | 1,538,000 | 2,875 |
| 2008-02-12 | 573 | 574 | 563 | 572 | 1,913,000 | 2,860 |
| 2008-02-08 | 558 | 579 | 558 | 573 | 2,092,000 | 2,865 |
| 2008-02-07 | 543 | 560 | 539 | 557 | 1,509,000 | 2,785 |
| 2008-02-06 | 542 | 550 | 535 | 544 | 1,655,000 | 2,720 |
| 2008-02-05 | 545 | 553 | 545 | 552 | 1,204,000 | 2,760 |
| 2008-02-04 | 555 | 560 | 538 | 544 | 1,334,000 | 2,720 |
| 2008-02-01 | 538 | 550 | 523 | 547 | 2,922,000 | 2,735 |
| 2008-01-31 | 520 | 541 | 514 | 537 | 3,450,000 | 2,685 |
| 2008-01-30 | 561 | 572 | 542 | 545 | 1,295,000 | 2,725 |
| 2008-01-29 | 567 | 575 | 563 | 575 | 912,000 | 2,875 |
| 2008-01-28 | 568 | 576 | 566 | 566 | 809,000 | 2,830 |
| 2008-01-25 | 554 | 567 | 554 | 567 | 1,372,000 | 2,835 |
| 2008-01-24 | 536 | 556 | 536 | 552 | 1,268,000 | 2,760 |
| 2008-01-23 | 541 | 547 | 529 | 531 | 1,759,000 | 2,655 |
| 2008-01-22 | 534 | 554 | 528 | 541 | 2,125,000 | 2,705 |
| 2008-01-21 | 570 | 571 | 552 | 554 | 1,852,000 | 2,770 |
| 2008-01-18 | 574 | 579 | 563 | 577 | 1,842,000 | 2,885 |
| 2008-01-17 | 565 | 576 | 556 | 573 | 2,262,000 | 2,865 |
| 2008-01-16 | 554 | 572 | 551 | 566 | 1,994,000 | 2,830 |
| 2008-01-15 | 571 | 577 | 559 | 563 | 2,935,000 | 2,815 |
| 2008-01-11 | 560 | 561 | 551 | 556 | 2,058,000 | 2,780 |
| 2008-01-10 | 558 | 558 | 549 | 550 | 659,000 | 2,750 |
| 2008-01-09 | 541 | 557 | 536 | 557 | 1,429,000 | 2,785 |
| 2008-01-08 | 534 | 556 | 526 | 551 | 2,947,000 | 2,755 |
| 2008-01-07 | 524 | 538 | 517 | 535 | 1,830,000 | 2,675 |
| 2008-01-04 | 560 | 560 | 532 | 536 | 1,034,000 | 2,680 |
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
