9533 東邦ガス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 510 | 510 | 494 | 494 | 1,154,000 | 2,470 |
| 2009-12-29 | 503 | 508 | 501 | 508 | 910,000 | 2,540 |
| 2009-12-28 | 510 | 511 | 504 | 506 | 741,000 | 2,530 |
| 2009-12-25 | 507 | 510 | 505 | 508 | 448,000 | 2,540 |
| 2009-12-24 | 503 | 511 | 501 | 511 | 1,054,000 | 2,555 |
| 2009-12-22 | 509 | 509 | 500 | 501 | 1,361,000 | 2,505 |
| 2009-12-21 | 513 | 513 | 502 | 503 | 1,512,000 | 2,515 |
| 2009-12-18 | 514 | 518 | 511 | 512 | 822,000 | 2,560 |
| 2009-12-17 | 521 | 521 | 511 | 513 | 951,000 | 2,565 |
| 2009-12-16 | 510 | 523 | 508 | 523 | 1,937,000 | 2,615 |
| 2009-12-15 | 510 | 514 | 504 | 505 | 890,000 | 2,525 |
| 2009-12-14 | 514 | 514 | 502 | 505 | 682,000 | 2,525 |
| 2009-12-11 | 510 | 513 | 504 | 513 | 2,201,000 | 2,565 |
| 2009-12-10 | 514 | 525 | 506 | 510 | 2,544,000 | 2,550 |
| 2009-12-09 | 502 | 515 | 497 | 504 | 1,373,000 | 2,520 |
| 2009-12-08 | 489 | 505 | 488 | 503 | 1,294,000 | 2,515 |
| 2009-12-07 | 498 | 502 | 493 | 494 | 1,540,000 | 2,470 |
| 2009-12-04 | 498 | 498 | 486 | 494 | 2,467,000 | 2,470 |
| 2009-12-03 | 494 | 500 | 492 | 497 | 1,221,000 | 2,485 |
| 2009-12-02 | 487 | 494 | 484 | 493 | 1,744,000 | 2,465 |
| 2009-12-01 | 481 | 487 | 478 | 485 | 1,923,000 | 2,425 |
| 2009-11-30 | 477 | 485 | 476 | 485 | 2,650,000 | 2,425 |
| 2009-11-27 | 460 | 479 | 460 | 470 | 2,072,000 | 2,350 |
| 2009-11-26 | 464 | 472 | 461 | 464 | 1,616,000 | 2,320 |
| 2009-11-25 | 469 | 476 | 468 | 469 | 2,642,000 | 2,345 |
| 2009-11-24 | 464 | 470 | 461 | 462 | 2,345,000 | 2,310 |
| 2009-11-20 | 465 | 473 | 452 | 459 | 2,428,000 | 2,295 |
| 2009-11-19 | 468 | 472 | 463 | 464 | 1,258,000 | 2,320 |
| 2009-11-18 | 459 | 469 | 459 | 467 | 2,107,000 | 2,335 |
| 2009-11-17 | 461 | 464 | 456 | 463 | 1,431,000 | 2,315 |
| 2009-11-16 | 454 | 461 | 453 | 457 | 1,245,000 | 2,285 |
| 2009-11-13 | 451 | 455 | 450 | 453 | 1,334,000 | 2,265 |
| 2009-11-12 | 446 | 448 | 440 | 446 | 1,643,000 | 2,230 |
| 2009-11-11 | 449 | 457 | 438 | 439 | 2,206,000 | 2,195 |
| 2009-11-10 | 453 | 457 | 445 | 446 | 1,631,000 | 2,230 |
| 2009-11-09 | 456 | 461 | 442 | 443 | 1,723,000 | 2,215 |
| 2009-11-06 | 451 | 454 | 438 | 446 | 1,867,000 | 2,230 |
| 2009-11-05 | 463 | 467 | 449 | 458 | 1,613,000 | 2,290 |
| 2009-11-04 | 460 | 460 | 451 | 460 | 1,866,000 | 2,300 |
| 2009-11-02 | 470 | 476 | 464 | 468 | 1,790,000 | 2,340 |
| 2009-10-30 | 460 | 472 | 459 | 470 | 2,504,000 | 2,350 |
| 2009-10-29 | 463 | 468 | 448 | 449 | 2,897,000 | 2,245 |
| 2009-10-28 | 447 | 460 | 442 | 456 | 2,924,000 | 2,280 |
| 2009-10-27 | 447 | 447 | 438 | 442 | 1,427,000 | 2,210 |
| 2009-10-26 | 440 | 446 | 437 | 445 | 1,068,000 | 2,225 |
| 2009-10-23 | 438 | 442 | 438 | 439 | 1,001,000 | 2,195 |
| 2009-10-22 | 445 | 447 | 438 | 439 | 1,111,000 | 2,195 |
| 2009-10-21 | 448 | 451 | 443 | 450 | 1,015,000 | 2,250 |
| 2009-10-20 | 443 | 448 | 440 | 448 | 1,912,000 | 2,240 |
| 2009-10-19 | 440 | 445 | 436 | 439 | 1,156,000 | 2,195 |
| 2009-10-16 | 435 | 440 | 432 | 436 | 1,800,000 | 2,180 |
| 2009-10-15 | 427 | 440 | 425 | 437 | 1,927,000 | 2,185 |
| 2009-10-14 | 415 | 426 | 413 | 424 | 2,176,000 | 2,120 |
| 2009-10-13 | 424 | 428 | 419 | 420 | 1,043,000 | 2,100 |
| 2009-10-09 | 425 | 425 | 417 | 424 | 1,059,000 | 2,120 |
| 2009-10-08 | 419 | 426 | 417 | 425 | 2,420,000 | 2,125 |
| 2009-10-07 | 418 | 420 | 413 | 414 | 906,000 | 2,070 |
| 2009-10-06 | 408 | 417 | 406 | 417 | 900,000 | 2,085 |
| 2009-10-05 | 415 | 419 | 415 | 418 | 475,000 | 2,090 |
| 2009-10-02 | 415 | 420 | 411 | 418 | 1,104,000 | 2,090 |
| 2009-10-01 | 406 | 414 | 406 | 412 | 1,009,000 | 2,060 |
| 2009-09-30 | 404 | 413 | 403 | 410 | 1,068,000 | 2,050 |
| 2009-09-29 | 407 | 408 | 401 | 402 | 1,166,000 | 2,010 |
| 2009-09-28 | 411 | 420 | 410 | 419 | 892,000 | 2,095 |
| 2009-09-25 | 417 | 420 | 410 | 414 | 913,000 | 2,070 |
| 2009-09-24 | 418 | 422 | 413 | 418 | 1,523,000 | 2,090 |
| 2009-09-18 | 407 | 407 | 401 | 406 | 830,000 | 2,030 |
| 2009-09-17 | 404 | 406 | 399 | 406 | 990,000 | 2,030 |
| 2009-09-16 | 410 | 415 | 401 | 402 | 1,015,000 | 2,010 |
| 2009-09-15 | 412 | 417 | 411 | 415 | 1,046,000 | 2,075 |
| 2009-09-14 | 407 | 408 | 402 | 407 | 1,076,000 | 2,035 |
| 2009-09-11 | 413 | 418 | 410 | 411 | 1,172,000 | 2,055 |
| 2009-09-10 | 417 | 421 | 417 | 419 | 484,000 | 2,095 |
| 2009-09-09 | 411 | 413 | 408 | 413 | 651,000 | 2,065 |
| 2009-09-08 | 412 | 417 | 412 | 415 | 556,000 | 2,075 |
| 2009-09-07 | 418 | 418 | 413 | 414 | 573,000 | 2,070 |
| 2009-09-04 | 417 | 422 | 416 | 416 | 765,000 | 2,080 |
| 2009-09-03 | 420 | 424 | 418 | 420 | 783,000 | 2,100 |
| 2009-09-02 | 426 | 427 | 420 | 425 | 929,000 | 2,125 |
| 2009-09-01 | 433 | 436 | 428 | 428 | 1,323,000 | 2,140 |
| 2009-08-31 | 428 | 438 | 427 | 432 | 1,099,000 | 2,160 |
| 2009-08-28 | 421 | 426 | 418 | 423 | 1,175,000 | 2,115 |
| 2009-08-27 | 422 | 422 | 413 | 417 | 824,000 | 2,085 |
| 2009-08-26 | 422 | 426 | 417 | 421 | 1,664,000 | 2,105 |
| 2009-08-25 | 412 | 421 | 412 | 419 | 1,450,000 | 2,095 |
| 2009-08-24 | 403 | 412 | 403 | 408 | 915,000 | 2,040 |
| 2009-08-21 | 407 | 409 | 398 | 404 | 1,290,000 | 2,020 |
| 2009-08-20 | 396 | 404 | 395 | 404 | 1,263,000 | 2,020 |
| 2009-08-19 | 394 | 396 | 391 | 392 | 594,000 | 1,960 |
| 2009-08-18 | 392 | 395 | 391 | 394 | 640,000 | 1,970 |
| 2009-08-17 | 398 | 398 | 394 | 395 | 640,000 | 1,975 |
| 2009-08-14 | 397 | 399 | 395 | 398 | 844,000 | 1,990 |
| 2009-08-13 | 397 | 397 | 394 | 394 | 465,000 | 1,970 |
| 2009-08-12 | 398 | 399 | 394 | 395 | 598,000 | 1,975 |
| 2009-08-11 | 391 | 399 | 390 | 399 | 946,000 | 1,995 |
| 2009-08-10 | 395 | 399 | 392 | 393 | 782,000 | 1,965 |
| 2009-08-07 | 391 | 394 | 387 | 392 | 998,000 | 1,960 |
| 2009-08-06 | 398 | 398 | 391 | 393 | 795,000 | 1,965 |
| 2009-08-05 | 394 | 400 | 393 | 398 | 1,965,000 | 1,990 |
| 2009-08-04 | 392 | 393 | 389 | 393 | 966,000 | 1,965 |
| 2009-08-03 | 385 | 394 | 383 | 385 | 2,025,000 | 1,925 |
| 2009-07-31 | 378 | 381 | 376 | 381 | 1,942,000 | 1,905 |
| 2009-07-30 | 369 | 383 | 367 | 375 | 3,131,000 | 1,875 |
| 2009-07-29 | 370 | 372 | 367 | 369 | 761,000 | 1,845 |
| 2009-07-28 | 370 | 371 | 368 | 370 | 1,188,000 | 1,850 |
| 2009-07-27 | 376 | 376 | 368 | 370 | 1,571,000 | 1,850 |
| 2009-07-24 | 377 | 378 | 372 | 376 | 1,195,000 | 1,880 |
| 2009-07-23 | 379 | 381 | 375 | 376 | 945,000 | 1,880 |
| 2009-07-22 | 381 | 382 | 379 | 380 | 765,000 | 1,900 |
| 2009-07-21 | 381 | 382 | 378 | 380 | 787,000 | 1,900 |
| 2009-07-17 | 382 | 382 | 376 | 380 | 946,000 | 1,900 |
| 2009-07-16 | 380 | 384 | 376 | 377 | 1,462,000 | 1,885 |
| 2009-07-15 | 387 | 389 | 380 | 381 | 1,019,000 | 1,905 |
| 2009-07-14 | 390 | 390 | 381 | 383 | 844,000 | 1,915 |
| 2009-07-13 | 396 | 399 | 389 | 390 | 923,000 | 1,950 |
| 2009-07-10 | 392 | 399 | 392 | 399 | 790,000 | 1,995 |
| 2009-07-09 | 395 | 398 | 392 | 396 | 765,000 | 1,980 |
| 2009-07-08 | 397 | 401 | 396 | 398 | 1,013,000 | 1,990 |
| 2009-07-07 | 396 | 403 | 395 | 402 | 1,182,000 | 2,010 |
| 2009-07-06 | 391 | 399 | 391 | 397 | 1,185,000 | 1,985 |
| 2009-07-03 | 391 | 395 | 389 | 394 | 911,000 | 1,970 |
| 2009-07-02 | 397 | 397 | 393 | 395 | 918,000 | 1,975 |
| 2009-07-01 | 393 | 397 | 392 | 394 | 756,000 | 1,970 |
| 2009-06-30 | 396 | 397 | 390 | 392 | 1,155,000 | 1,960 |
| 2009-06-29 | 394 | 397 | 388 | 391 | 1,440,000 | 1,955 |
| 2009-06-26 | 388 | 393 | 386 | 391 | 1,055,000 | 1,955 |
| 2009-06-25 | 385 | 386 | 379 | 383 | 1,398,000 | 1,915 |
| 2009-06-24 | 393 | 393 | 380 | 381 | 2,109,000 | 1,905 |
| 2009-06-23 | 395 | 396 | 388 | 392 | 1,264,000 | 1,960 |
| 2009-06-22 | 397 | 400 | 395 | 397 | 1,070,000 | 1,985 |
| 2009-06-19 | 392 | 399 | 392 | 396 | 1,358,000 | 1,980 |
| 2009-06-18 | 391 | 393 | 390 | 392 | 620,000 | 1,960 |
| 2009-06-17 | 394 | 396 | 391 | 393 | 966,000 | 1,965 |
| 2009-06-16 | 401 | 404 | 394 | 397 | 1,304,000 | 1,985 |
| 2009-06-15 | 396 | 404 | 394 | 402 | 1,182,000 | 2,010 |
| 2009-06-12 | 392 | 396 | 389 | 394 | 1,667,000 | 1,970 |
| 2009-06-11 | 389 | 390 | 386 | 389 | 499,000 | 1,945 |
| 2009-06-10 | 392 | 392 | 385 | 389 | 1,221,000 | 1,945 |
| 2009-06-09 | 392 | 395 | 390 | 392 | 697,000 | 1,960 |
| 2009-06-08 | 394 | 398 | 393 | 395 | 624,000 | 1,975 |
| 2009-06-05 | 393 | 398 | 390 | 398 | 842,000 | 1,990 |
| 2009-06-04 | 390 | 397 | 390 | 392 | 1,213,000 | 1,960 |
| 2009-06-03 | 397 | 402 | 393 | 394 | 1,230,000 | 1,970 |
| 2009-06-02 | 399 | 402 | 396 | 397 | 1,409,000 | 1,985 |
| 2009-06-01 | 388 | 393 | 385 | 392 | 1,001,000 | 1,960 |
| 2009-05-29 | 390 | 391 | 384 | 389 | 2,246,000 | 1,945 |
| 2009-05-28 | 393 | 398 | 390 | 392 | 1,218,000 | 1,960 |
| 2009-05-27 | 397 | 397 | 392 | 395 | 1,281,000 | 1,975 |
| 2009-05-26 | 398 | 399 | 395 | 399 | 798,000 | 1,995 |
| 2009-05-25 | 398 | 400 | 396 | 398 | 934,000 | 1,990 |
| 2009-05-22 | 402 | 403 | 395 | 400 | 1,587,000 | 2,000 |
| 2009-05-21 | 409 | 409 | 400 | 407 | 1,265,000 | 2,035 |
| 2009-05-20 | 408 | 409 | 405 | 408 | 697,000 | 2,040 |
| 2009-05-19 | 408 | 408 | 403 | 405 | 952,000 | 2,025 |
| 2009-05-18 | 412 | 413 | 402 | 404 | 1,129,000 | 2,020 |
| 2009-05-15 | 417 | 418 | 412 | 415 | 1,203,000 | 2,075 |
| 2009-05-14 | 417 | 420 | 415 | 417 | 1,660,000 | 2,085 |
| 2009-05-13 | 418 | 424 | 416 | 423 | 1,304,000 | 2,115 |
| 2009-05-12 | 422 | 424 | 416 | 421 | 951,000 | 2,105 |
| 2009-05-11 | 428 | 435 | 422 | 424 | 1,334,000 | 2,120 |
| 2009-05-08 | 419 | 431 | 418 | 431 | 1,575,000 | 2,155 |
| 2009-05-07 | 416 | 422 | 410 | 414 | 1,808,000 | 2,070 |
| 2009-05-01 | 424 | 424 | 411 | 414 | 1,374,000 | 2,070 |
| 2009-04-30 | 428 | 432 | 413 | 420 | 2,388,000 | 2,100 |
| 2009-04-28 | 430 | 442 | 430 | 433 | 1,146,000 | 2,165 |
| 2009-04-27 | 436 | 438 | 425 | 430 | 1,055,000 | 2,150 |
| 2009-04-24 | 445 | 448 | 437 | 437 | 894,000 | 2,185 |
| 2009-04-23 | 438 | 450 | 438 | 448 | 606,000 | 2,240 |
| 2009-04-22 | 444 | 447 | 438 | 441 | 792,000 | 2,205 |
| 2009-04-21 | 450 | 453 | 442 | 447 | 1,620,000 | 2,235 |
| 2009-04-20 | 449 | 452 | 445 | 449 | 703,000 | 2,245 |
| 2009-04-17 | 455 | 455 | 446 | 448 | 549,000 | 2,240 |
| 2009-04-16 | 453 | 458 | 449 | 454 | 1,014,000 | 2,270 |
| 2009-04-15 | 452 | 455 | 437 | 452 | 1,765,000 | 2,260 |
| 2009-04-14 | 455 | 457 | 449 | 451 | 1,220,000 | 2,255 |
| 2009-04-13 | 449 | 461 | 449 | 458 | 1,098,000 | 2,290 |
| 2009-04-10 | 457 | 459 | 446 | 458 | 956,000 | 2,290 |
| 2009-04-09 | 453 | 459 | 450 | 452 | 822,000 | 2,260 |
| 2009-04-08 | 451 | 462 | 448 | 458 | 1,302,000 | 2,290 |
| 2009-04-07 | 456 | 464 | 448 | 461 | 1,234,000 | 2,305 |
| 2009-04-06 | 462 | 462 | 442 | 451 | 1,189,000 | 2,255 |
| 2009-04-03 | 468 | 478 | 455 | 457 | 1,269,000 | 2,285 |
| 2009-04-02 | 478 | 484 | 467 | 473 | 1,929,000 | 2,365 |
| 2009-04-01 | 462 | 477 | 455 | 461 | 1,561,000 | 2,305 |
| 2009-03-31 | 468 | 470 | 445 | 452 | 1,167,000 | 2,260 |
| 2009-03-30 | 482 | 492 | 472 | 473 | 1,245,000 | 2,365 |
| 2009-03-27 | 488 | 490 | 476 | 479 | 1,374,000 | 2,395 |
| 2009-03-26 | 489 | 489 | 468 | 478 | 1,399,000 | 2,390 |
| 2009-03-25 | 479 | 488 | 476 | 488 | 1,732,000 | 2,440 |
| 2009-03-24 | 481 | 485 | 461 | 465 | 1,804,000 | 2,325 |
| 2009-03-23 | 460 | 471 | 458 | 469 | 1,615,000 | 2,345 |
| 2009-03-19 | 451 | 458 | 447 | 447 | 1,404,000 | 2,235 |
| 2009-03-18 | 435 | 450 | 430 | 441 | 2,066,000 | 2,205 |
| 2009-03-17 | 446 | 446 | 433 | 437 | 1,869,000 | 2,185 |
| 2009-03-16 | 445 | 457 | 445 | 451 | 731,000 | 2,255 |
| 2009-03-13 | 430 | 450 | 423 | 444 | 2,653,000 | 2,220 |
| 2009-03-12 | 450 | 450 | 429 | 435 | 1,293,000 | 2,175 |
| 2009-03-11 | 475 | 476 | 457 | 457 | 1,179,000 | 2,285 |
| 2009-03-10 | 477 | 477 | 459 | 462 | 886,000 | 2,310 |
| 2009-03-09 | 491 | 492 | 475 | 479 | 1,085,000 | 2,395 |
| 2009-03-06 | 472 | 489 | 469 | 486 | 1,265,000 | 2,430 |
| 2009-03-05 | 474 | 480 | 463 | 476 | 1,278,000 | 2,380 |
| 2009-03-04 | 477 | 481 | 468 | 471 | 2,202,000 | 2,355 |
| 2009-03-03 | 477 | 495 | 477 | 487 | 1,504,000 | 2,435 |
| 2009-03-02 | 486 | 493 | 478 | 487 | 1,607,000 | 2,435 |
| 2009-02-27 | 497 | 509 | 494 | 507 | 1,877,000 | 2,535 |
| 2009-02-26 | 502 | 510 | 487 | 494 | 1,528,000 | 2,470 |
| 2009-02-25 | 507 | 508 | 498 | 501 | 1,335,000 | 2,505 |
| 2009-02-24 | 505 | 512 | 501 | 504 | 1,180,000 | 2,520 |
| 2009-02-23 | 510 | 523 | 508 | 514 | 695,000 | 2,570 |
| 2009-02-20 | 517 | 527 | 509 | 510 | 938,000 | 2,550 |
| 2009-02-19 | 511 | 520 | 509 | 516 | 704,000 | 2,580 |
| 2009-02-18 | 518 | 523 | 502 | 513 | 868,000 | 2,565 |
| 2009-02-17 | 524 | 527 | 517 | 517 | 771,000 | 2,585 |
| 2009-02-16 | 511 | 535 | 507 | 533 | 1,264,000 | 2,665 |
| 2009-02-13 | 526 | 526 | 510 | 511 | 1,087,000 | 2,555 |
| 2009-02-12 | 506 | 521 | 505 | 517 | 1,156,000 | 2,585 |
| 2009-02-10 | 514 | 516 | 509 | 512 | 981,000 | 2,560 |
| 2009-02-09 | 514 | 519 | 505 | 507 | 1,204,000 | 2,535 |
| 2009-02-06 | 514 | 521 | 510 | 513 | 1,186,000 | 2,565 |
| 2009-02-05 | 539 | 539 | 518 | 524 | 1,144,000 | 2,620 |
| 2009-02-04 | 532 | 542 | 518 | 539 | 1,196,000 | 2,695 |
| 2009-02-03 | 530 | 540 | 527 | 528 | 916,000 | 2,640 |
| 2009-02-02 | 551 | 552 | 533 | 547 | 600,000 | 2,735 |
| 2009-01-30 | 542 | 552 | 538 | 552 | 1,898,000 | 2,760 |
| 2009-01-29 | 542 | 548 | 534 | 548 | 1,765,000 | 2,740 |
| 2009-01-28 | 568 | 569 | 539 | 542 | 1,302,000 | 2,710 |
| 2009-01-27 | 563 | 572 | 553 | 571 | 1,436,000 | 2,855 |
| 2009-01-26 | 540 | 557 | 539 | 554 | 820,000 | 2,770 |
| 2009-01-23 | 560 | 561 | 541 | 547 | 1,141,000 | 2,735 |
| 2009-01-22 | 537 | 559 | 533 | 556 | 1,305,000 | 2,780 |
| 2009-01-21 | 541 | 543 | 528 | 532 | 1,117,000 | 2,660 |
| 2009-01-20 | 545 | 548 | 526 | 540 | 965,000 | 2,700 |
| 2009-01-19 | 565 | 570 | 541 | 551 | 757,000 | 2,755 |
| 2009-01-16 | 535 | 551 | 535 | 549 | 1,138,000 | 2,745 |
| 2009-01-15 | 532 | 537 | 525 | 529 | 1,291,000 | 2,645 |
| 2009-01-14 | 530 | 537 | 526 | 535 | 1,107,000 | 2,675 |
| 2009-01-13 | 549 | 553 | 533 | 533 | 1,254,000 | 2,665 |
| 2009-01-09 | 554 | 557 | 545 | 547 | 1,149,000 | 2,735 |
| 2009-01-08 | 544 | 558 | 544 | 544 | 1,368,000 | 2,720 |
| 2009-01-07 | 564 | 565 | 537 | 543 | 1,930,000 | 2,715 |
| 2009-01-06 | 576 | 578 | 555 | 557 | 1,468,000 | 2,785 |
| 2009-01-05 | 594 | 596 | 573 | 578 | 1,475,000 | 2,890 |
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
