9533 東邦ガス(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 407 | 413 | 406 | 406 | 1,166,000 | 2,030 |
2010-12-29 | 400 | 408 | 400 | 407 | 1,315,000 | 2,035 |
2010-12-28 | 397 | 400 | 397 | 400 | 677,000 | 2,000 |
2010-12-27 | 396 | 399 | 395 | 397 | 1,113,000 | 1,985 |
2010-12-24 | 396 | 397 | 394 | 397 | 970,000 | 1,985 |
2010-12-22 | 397 | 398 | 394 | 395 | 1,158,000 | 1,975 |
2010-12-21 | 401 | 402 | 399 | 399 | 1,122,000 | 1,995 |
2010-12-20 | 402 | 403 | 400 | 401 | 879,000 | 2,005 |
2010-12-17 | 405 | 407 | 403 | 405 | 1,170,000 | 2,025 |
2010-12-16 | 404 | 409 | 404 | 407 | 1,056,000 | 2,035 |
2010-12-15 | 408 | 410 | 405 | 407 | 1,325,000 | 2,035 |
2010-12-14 | 407 | 410 | 406 | 410 | 1,008,000 | 2,050 |
2010-12-13 | 405 | 407 | 401 | 406 | 1,141,000 | 2,030 |
2010-12-10 | 405 | 406 | 400 | 403 | 3,497,000 | 2,015 |
2010-12-09 | 397 | 399 | 396 | 397 | 964,000 | 1,985 |
2010-12-08 | 397 | 399 | 395 | 398 | 1,422,000 | 1,990 |
2010-12-07 | 398 | 400 | 393 | 400 | 863,000 | 2,000 |
2010-12-06 | 396 | 396 | 392 | 395 | 723,000 | 1,975 |
2010-12-03 | 396 | 397 | 394 | 395 | 691,000 | 1,975 |
2010-12-02 | 399 | 400 | 394 | 394 | 1,022,000 | 1,970 |
2010-12-01 | 395 | 398 | 394 | 398 | 1,047,000 | 1,990 |
2010-11-30 | 403 | 409 | 396 | 396 | 2,239,000 | 1,980 |
2010-11-29 | 395 | 402 | 395 | 400 | 1,105,000 | 2,000 |
2010-11-26 | 395 | 401 | 395 | 399 | 704,000 | 1,995 |
2010-11-25 | 397 | 402 | 395 | 398 | 1,077,000 | 1,990 |
2010-11-24 | 407 | 409 | 402 | 402 | 693,000 | 2,010 |
2010-11-22 | 409 | 409 | 405 | 406 | 381,000 | 2,030 |
2010-11-19 | 412 | 412 | 405 | 407 | 702,000 | 2,035 |
2010-11-18 | 407 | 412 | 405 | 412 | 919,000 | 2,060 |
2010-11-17 | 400 | 406 | 399 | 405 | 618,000 | 2,025 |
2010-11-16 | 407 | 407 | 399 | 401 | 1,448,000 | 2,005 |
2010-11-15 | 412 | 412 | 406 | 409 | 564,000 | 2,045 |
2010-11-12 | 412 | 414 | 408 | 411 | 696,000 | 2,055 |
2010-11-11 | 410 | 413 | 407 | 409 | 883,000 | 2,045 |
2010-11-10 | 413 | 418 | 409 | 413 | 1,022,000 | 2,065 |
2010-11-09 | 407 | 416 | 407 | 415 | 590,000 | 2,075 |
2010-11-08 | 415 | 415 | 406 | 410 | 828,000 | 2,050 |
2010-11-05 | 414 | 420 | 411 | 412 | 1,006,000 | 2,060 |
2010-11-04 | 406 | 410 | 402 | 408 | 1,139,000 | 2,040 |
2010-11-02 | 409 | 409 | 402 | 405 | 969,000 | 2,025 |
2010-11-01 | 419 | 422 | 407 | 408 | 1,765,000 | 2,040 |
2010-10-29 | 405 | 425 | 405 | 425 | 1,403,000 | 2,125 |
2010-10-28 | 405 | 412 | 404 | 408 | 1,783,000 | 2,040 |
2010-10-27 | 412 | 412 | 404 | 409 | 1,024,000 | 2,045 |
2010-10-26 | 398 | 412 | 398 | 410 | 1,031,000 | 2,050 |
2010-10-25 | 404 | 407 | 400 | 401 | 1,044,000 | 2,005 |
2010-10-22 | 402 | 409 | 402 | 408 | 1,323,000 | 2,040 |
2010-10-21 | 395 | 406 | 394 | 405 | 1,580,000 | 2,025 |
2010-10-20 | 398 | 399 | 388 | 396 | 1,170,000 | 1,980 |
2010-10-19 | 396 | 404 | 394 | 399 | 1,229,000 | 1,995 |
2010-10-18 | 388 | 398 | 387 | 395 | 750,000 | 1,975 |
2010-10-15 | 392 | 392 | 385 | 388 | 751,000 | 1,940 |
2010-10-14 | 389 | 396 | 388 | 391 | 1,443,000 | 1,955 |
2010-10-13 | 394 | 394 | 385 | 388 | 1,008,000 | 1,940 |
2010-10-12 | 404 | 406 | 387 | 390 | 1,311,000 | 1,950 |
2010-10-08 | 408 | 410 | 403 | 403 | 1,241,000 | 2,015 |
2010-10-07 | 407 | 409 | 404 | 405 | 688,000 | 2,025 |
2010-10-06 | 412 | 412 | 405 | 409 | 1,142,000 | 2,045 |
2010-10-05 | 404 | 416 | 404 | 412 | 933,000 | 2,060 |
2010-10-04 | 420 | 420 | 408 | 409 | 791,000 | 2,045 |
2010-10-01 | 418 | 420 | 413 | 419 | 1,268,000 | 2,095 |
2010-09-30 | 433 | 434 | 411 | 413 | 2,375,000 | 2,065 |
2010-09-29 | 437 | 439 | 428 | 436 | 994,000 | 2,180 |
2010-09-28 | 441 | 444 | 438 | 440 | 397,000 | 2,200 |
2010-09-27 | 440 | 445 | 436 | 444 | 921,000 | 2,220 |
2010-09-24 | 442 | 446 | 439 | 440 | 923,000 | 2,200 |
2010-09-22 | 445 | 449 | 445 | 446 | 381,000 | 2,230 |
2010-09-21 | 455 | 456 | 445 | 448 | 1,011,000 | 2,240 |
2010-09-17 | 455 | 455 | 450 | 451 | 876,000 | 2,255 |
2010-09-16 | 466 | 466 | 451 | 452 | 770,000 | 2,260 |
2010-09-15 | 461 | 469 | 459 | 466 | 844,000 | 2,330 |
2010-09-14 | 457 | 460 | 455 | 459 | 676,000 | 2,295 |
2010-09-13 | 463 | 464 | 455 | 458 | 618,000 | 2,290 |
2010-09-10 | 469 | 469 | 461 | 462 | 1,368,000 | 2,310 |
2010-09-09 | 465 | 467 | 462 | 466 | 957,000 | 2,330 |
2010-09-08 | 461 | 465 | 459 | 462 | 776,000 | 2,310 |
2010-09-07 | 460 | 468 | 460 | 465 | 1,168,000 | 2,325 |
2010-09-06 | 454 | 461 | 453 | 461 | 884,000 | 2,305 |
2010-09-03 | 444 | 453 | 443 | 452 | 1,182,000 | 2,260 |
2010-09-02 | 442 | 443 | 439 | 443 | 698,000 | 2,215 |
2010-09-01 | 433 | 440 | 432 | 439 | 1,062,000 | 2,195 |
2010-08-31 | 436 | 439 | 430 | 435 | 1,208,000 | 2,175 |
2010-08-30 | 445 | 446 | 439 | 439 | 811,000 | 2,195 |
2010-08-27 | 433 | 443 | 433 | 441 | 1,024,000 | 2,205 |
2010-08-26 | 429 | 432 | 424 | 432 | 935,000 | 2,160 |
2010-08-25 | 422 | 428 | 422 | 428 | 615,000 | 2,140 |
2010-08-24 | 427 | 429 | 426 | 429 | 331,000 | 2,145 |
2010-08-23 | 429 | 429 | 424 | 429 | 397,000 | 2,145 |
2010-08-20 | 431 | 431 | 425 | 428 | 616,000 | 2,140 |
2010-08-19 | 430 | 431 | 427 | 431 | 561,000 | 2,155 |
2010-08-18 | 432 | 433 | 428 | 432 | 681,000 | 2,160 |
2010-08-17 | 426 | 433 | 426 | 432 | 581,000 | 2,160 |
2010-08-16 | 426 | 432 | 425 | 432 | 516,000 | 2,160 |
2010-08-13 | 427 | 430 | 424 | 428 | 671,000 | 2,140 |
2010-08-12 | 422 | 432 | 422 | 431 | 945,000 | 2,155 |
2010-08-11 | 434 | 434 | 424 | 427 | 978,000 | 2,135 |
2010-08-10 | 433 | 436 | 432 | 434 | 498,000 | 2,170 |
2010-08-09 | 431 | 437 | 431 | 437 | 506,000 | 2,185 |
2010-08-06 | 428 | 435 | 428 | 434 | 601,000 | 2,170 |
2010-08-05 | 436 | 437 | 431 | 435 | 910,000 | 2,175 |
2010-08-04 | 434 | 435 | 428 | 431 | 904,000 | 2,155 |
2010-08-03 | 439 | 439 | 434 | 435 | 787,000 | 2,175 |
2010-08-02 | 435 | 439 | 434 | 435 | 574,000 | 2,175 |
2010-07-30 | 445 | 446 | 433 | 437 | 1,650,000 | 2,185 |
2010-07-29 | 450 | 454 | 445 | 449 | 1,201,000 | 2,245 |
2010-07-28 | 451 | 456 | 449 | 453 | 634,000 | 2,265 |
2010-07-27 | 449 | 454 | 448 | 451 | 593,000 | 2,255 |
2010-07-26 | 455 | 457 | 448 | 451 | 571,000 | 2,255 |
2010-07-23 | 456 | 458 | 451 | 455 | 646,000 | 2,275 |
2010-07-22 | 455 | 463 | 453 | 456 | 739,000 | 2,280 |
2010-07-21 | 458 | 458 | 452 | 454 | 672,000 | 2,270 |
2010-07-20 | 454 | 459 | 450 | 454 | 849,000 | 2,270 |
2010-07-16 | 453 | 455 | 450 | 453 | 669,000 | 2,265 |
2010-07-15 | 458 | 458 | 452 | 453 | 619,000 | 2,265 |
2010-07-14 | 460 | 461 | 454 | 460 | 818,000 | 2,300 |
2010-07-13 | 465 | 465 | 456 | 457 | 990,000 | 2,285 |
2010-07-12 | 468 | 468 | 462 | 462 | 294,000 | 2,310 |
2010-07-09 | 474 | 474 | 467 | 469 | 699,000 | 2,345 |
2010-07-08 | 471 | 474 | 467 | 474 | 874,000 | 2,370 |
2010-07-07 | 470 | 471 | 464 | 467 | 870,000 | 2,335 |
2010-07-06 | 470 | 474 | 469 | 474 | 743,000 | 2,370 |
2010-07-05 | 472 | 474 | 469 | 470 | 338,000 | 2,350 |
2010-07-02 | 472 | 473 | 465 | 472 | 1,106,000 | 2,360 |
2010-07-01 | 470 | 471 | 465 | 469 | 793,000 | 2,345 |
2010-06-30 | 481 | 482 | 470 | 474 | 1,429,000 | 2,370 |
2010-06-29 | 483 | 483 | 475 | 480 | 892,000 | 2,400 |
2010-06-28 | 473 | 479 | 473 | 476 | 566,000 | 2,380 |
2010-06-25 | 474 | 477 | 471 | 475 | 943,000 | 2,375 |
2010-06-24 | 471 | 478 | 469 | 474 | 681,000 | 2,370 |
2010-06-23 | 473 | 476 | 471 | 473 | 1,021,000 | 2,365 |
2010-06-22 | 482 | 485 | 479 | 480 | 529,000 | 2,400 |
2010-06-21 | 482 | 486 | 480 | 483 | 519,000 | 2,415 |
2010-06-18 | 478 | 482 | 477 | 480 | 787,000 | 2,400 |
2010-06-17 | 482 | 483 | 475 | 479 | 1,715,000 | 2,395 |
2010-06-16 | 487 | 488 | 482 | 487 | 842,000 | 2,435 |
2010-06-15 | 486 | 488 | 480 | 488 | 945,000 | 2,440 |
2010-06-14 | 488 | 489 | 484 | 485 | 490,000 | 2,425 |
2010-06-11 | 483 | 483 | 478 | 482 | 1,713,000 | 2,410 |
2010-06-10 | 477 | 480 | 473 | 475 | 1,061,000 | 2,375 |
2010-06-09 | 465 | 475 | 463 | 473 | 1,109,000 | 2,365 |
2010-06-08 | 473 | 476 | 467 | 475 | 674,000 | 2,375 |
2010-06-07 | 473 | 477 | 469 | 472 | 836,000 | 2,360 |
2010-06-04 | 476 | 481 | 474 | 478 | 977,000 | 2,390 |
2010-06-03 | 474 | 477 | 470 | 477 | 798,000 | 2,385 |
2010-06-02 | 457 | 476 | 456 | 473 | 1,628,000 | 2,365 |
2010-06-01 | 450 | 462 | 445 | 461 | 827,000 | 2,305 |
2010-05-31 | 451 | 455 | 450 | 452 | 665,000 | 2,260 |
2010-05-28 | 457 | 457 | 450 | 451 | 1,215,000 | 2,255 |
2010-05-27 | 452 | 458 | 451 | 456 | 1,496,000 | 2,280 |
2010-05-26 | 452 | 460 | 448 | 457 | 2,755,000 | 2,285 |
2010-05-25 | 447 | 455 | 446 | 455 | 1,225,000 | 2,275 |
2010-05-24 | 451 | 457 | 449 | 451 | 1,003,000 | 2,255 |
2010-05-21 | 461 | 464 | 453 | 455 | 1,345,000 | 2,275 |
2010-05-20 | 460 | 461 | 453 | 460 | 1,174,000 | 2,300 |
2010-05-19 | 464 | 468 | 459 | 462 | 975,000 | 2,310 |
2010-05-18 | 461 | 467 | 459 | 464 | 629,000 | 2,320 |
2010-05-17 | 462 | 465 | 457 | 464 | 1,103,000 | 2,320 |
2010-05-14 | 466 | 467 | 461 | 463 | 1,198,000 | 2,315 |
2010-05-13 | 465 | 471 | 462 | 467 | 1,125,000 | 2,335 |
2010-05-12 | 471 | 472 | 461 | 464 | 1,800,000 | 2,320 |
2010-05-11 | 473 | 474 | 465 | 470 | 1,184,000 | 2,350 |
2010-05-10 | 463 | 476 | 460 | 473 | 1,158,000 | 2,365 |
2010-05-07 | 468 | 474 | 462 | 467 | 1,416,000 | 2,335 |
2010-05-06 | 475 | 476 | 467 | 476 | 1,586,000 | 2,380 |
2010-04-30 | 469 | 476 | 463 | 475 | 1,865,000 | 2,375 |
2010-04-28 | 464 | 468 | 461 | 468 | 986,000 | 2,340 |
2010-04-27 | 473 | 473 | 463 | 469 | 949,000 | 2,345 |
2010-04-26 | 474 | 477 | 471 | 475 | 725,000 | 2,375 |
2010-04-23 | 465 | 476 | 465 | 473 | 678,000 | 2,365 |
2010-04-22 | 474 | 475 | 463 | 468 | 1,234,000 | 2,340 |
2010-04-21 | 477 | 480 | 471 | 476 | 1,143,000 | 2,380 |
2010-04-20 | 469 | 476 | 466 | 476 | 1,182,000 | 2,380 |
2010-04-19 | 474 | 480 | 469 | 470 | 988,000 | 2,350 |
2010-04-16 | 477 | 480 | 473 | 474 | 1,143,000 | 2,370 |
2010-04-15 | 478 | 478 | 474 | 476 | 1,254,000 | 2,380 |
2010-04-14 | 486 | 487 | 476 | 477 | 778,000 | 2,385 |
2010-04-13 | 488 | 488 | 478 | 482 | 1,405,000 | 2,410 |
2010-04-12 | 490 | 493 | 488 | 488 | 660,000 | 2,440 |
2010-04-09 | 488 | 493 | 485 | 489 | 667,000 | 2,445 |
2010-04-08 | 492 | 493 | 486 | 488 | 950,000 | 2,440 |
2010-04-07 | 493 | 496 | 490 | 491 | 1,228,000 | 2,455 |
2010-04-06 | 495 | 497 | 488 | 491 | 1,296,000 | 2,455 |
2010-04-05 | 499 | 499 | 489 | 491 | 1,305,000 | 2,455 |
2010-04-02 | 511 | 511 | 496 | 499 | 1,257,000 | 2,495 |
2010-04-01 | 516 | 516 | 504 | 507 | 1,212,000 | 2,535 |
2010-03-31 | 513 | 517 | 507 | 510 | 1,232,000 | 2,550 |
2010-03-30 | 506 | 510 | 499 | 509 | 1,230,000 | 2,545 |
2010-03-29 | 504 | 505 | 498 | 500 | 778,000 | 2,500 |
2010-03-26 | 505 | 510 | 500 | 510 | 700,000 | 2,550 |
2010-03-25 | 504 | 505 | 500 | 501 | 1,087,000 | 2,505 |
2010-03-24 | 508 | 509 | 499 | 503 | 1,283,000 | 2,515 |
2010-03-23 | 516 | 516 | 505 | 507 | 934,000 | 2,535 |
2010-03-19 | 513 | 516 | 511 | 515 | 684,000 | 2,575 |
2010-03-18 | 513 | 514 | 507 | 511 | 623,000 | 2,555 |
2010-03-17 | 516 | 516 | 509 | 513 | 918,000 | 2,565 |
2010-03-16 | 513 | 520 | 512 | 516 | 912,000 | 2,580 |
2010-03-15 | 513 | 514 | 509 | 512 | 594,000 | 2,560 |
2010-03-12 | 509 | 510 | 502 | 509 | 1,372,000 | 2,545 |
2010-03-11 | 504 | 509 | 504 | 509 | 718,000 | 2,545 |
2010-03-10 | 502 | 507 | 501 | 504 | 687,000 | 2,520 |
2010-03-09 | 505 | 506 | 502 | 503 | 666,000 | 2,515 |
2010-03-08 | 514 | 514 | 498 | 506 | 1,398,000 | 2,530 |
2010-03-05 | 506 | 512 | 505 | 506 | 848,000 | 2,530 |
2010-03-04 | 508 | 510 | 504 | 505 | 1,118,000 | 2,525 |
2010-03-03 | 499 | 502 | 496 | 500 | 783,000 | 2,500 |
2010-03-02 | 496 | 500 | 496 | 500 | 841,000 | 2,500 |
2010-03-01 | 493 | 504 | 490 | 496 | 1,243,000 | 2,480 |
2010-02-26 | 483 | 489 | 483 | 486 | 925,000 | 2,430 |
2010-02-25 | 476 | 490 | 472 | 487 | 1,337,000 | 2,435 |
2010-02-24 | 484 | 487 | 475 | 484 | 2,448,000 | 2,420 |
2010-02-23 | 506 | 507 | 496 | 497 | 1,083,000 | 2,485 |
2010-02-22 | 492 | 507 | 488 | 501 | 1,396,000 | 2,505 |
2010-02-19 | 492 | 492 | 483 | 485 | 974,000 | 2,425 |
2010-02-18 | 490 | 494 | 484 | 491 | 1,320,000 | 2,455 |
2010-02-17 | 493 | 496 | 489 | 490 | 597,000 | 2,450 |
2010-02-16 | 484 | 492 | 484 | 489 | 676,000 | 2,445 |
2010-02-15 | 493 | 493 | 485 | 489 | 739,000 | 2,445 |
2010-02-12 | 482 | 490 | 482 | 489 | 1,189,000 | 2,445 |
2010-02-10 | 481 | 486 | 477 | 484 | 828,000 | 2,420 |
2010-02-09 | 482 | 490 | 478 | 483 | 986,000 | 2,415 |
2010-02-08 | 490 | 495 | 488 | 489 | 878,000 | 2,445 |
2010-02-05 | 503 | 508 | 491 | 496 | 1,974,000 | 2,480 |
2010-02-04 | 492 | 506 | 491 | 502 | 1,440,000 | 2,510 |
2010-02-03 | 487 | 497 | 487 | 492 | 1,558,000 | 2,460 |
2010-02-02 | 474 | 481 | 470 | 480 | 1,726,000 | 2,400 |
2010-02-01 | 460 | 476 | 456 | 473 | 2,420,000 | 2,365 |
2010-01-29 | 480 | 484 | 466 | 474 | 2,332,000 | 2,370 |
2010-01-28 | 490 | 493 | 485 | 488 | 1,478,000 | 2,440 |
2010-01-27 | 499 | 503 | 489 | 490 | 1,422,000 | 2,450 |
2010-01-26 | 508 | 509 | 496 | 496 | 981,000 | 2,480 |
2010-01-25 | 507 | 516 | 507 | 508 | 869,000 | 2,540 |
2010-01-22 | 514 | 519 | 506 | 515 | 1,927,000 | 2,575 |
2010-01-21 | 514 | 518 | 512 | 513 | 880,000 | 2,565 |
2010-01-20 | 515 | 517 | 513 | 514 | 752,000 | 2,570 |
2010-01-19 | 511 | 514 | 509 | 512 | 1,268,000 | 2,560 |
2010-01-18 | 510 | 515 | 509 | 511 | 801,000 | 2,555 |
2010-01-15 | 518 | 519 | 510 | 512 | 774,000 | 2,560 |
2010-01-14 | 515 | 517 | 511 | 517 | 728,000 | 2,585 |
2010-01-13 | 512 | 526 | 512 | 517 | 1,567,000 | 2,585 |
2010-01-12 | 506 | 511 | 506 | 510 | 775,000 | 2,550 |
2010-01-08 | 499 | 508 | 499 | 506 | 1,528,000 | 2,530 |
2010-01-07 | 495 | 501 | 488 | 491 | 1,909,000 | 2,455 |
2010-01-06 | 503 | 503 | 496 | 496 | 1,961,000 | 2,480 |
2010-01-05 | 500 | 509 | 498 | 502 | 1,351,000 | 2,510 |
2010-01-04 | 492 | 502 | 490 | 497 | 894,000 | 2,485 |
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