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
2010-12-304074134064061,166,0002,030
2010-12-294004084004071,315,0002,035
2010-12-28397400397400677,0002,000
2010-12-273963993953971,113,0001,985
2010-12-24396397394397970,0001,985
2010-12-223973983943951,158,0001,975
2010-12-214014023993991,122,0001,995
2010-12-20402403400401879,0002,005
2010-12-174054074034051,170,0002,025
2010-12-164044094044071,056,0002,035
2010-12-154084104054071,325,0002,035
2010-12-144074104064101,008,0002,050
2010-12-134054074014061,141,0002,030
2010-12-104054064004033,497,0002,015
2010-12-09397399396397964,0001,985
2010-12-083973993953981,422,0001,990
2010-12-07398400393400863,0002,000
2010-12-06396396392395723,0001,975
2010-12-03396397394395691,0001,975
2010-12-023994003943941,022,0001,970
2010-12-013953983943981,047,0001,990
2010-11-304034093963962,239,0001,980
2010-11-293954023954001,105,0002,000
2010-11-26395401395399704,0001,995
2010-11-253974023953981,077,0001,990
2010-11-24407409402402693,0002,010
2010-11-22409409405406381,0002,030
2010-11-19412412405407702,0002,035
2010-11-18407412405412919,0002,060
2010-11-17400406399405618,0002,025
2010-11-164074073994011,448,0002,005
2010-11-15412412406409564,0002,045
2010-11-12412414408411696,0002,055
2010-11-11410413407409883,0002,045
2010-11-104134184094131,022,0002,065
2010-11-09407416407415590,0002,075
2010-11-08415415406410828,0002,050
2010-11-054144204114121,006,0002,060
2010-11-044064104024081,139,0002,040
2010-11-02409409402405969,0002,025
2010-11-014194224074081,765,0002,040
2010-10-294054254054251,403,0002,125
2010-10-284054124044081,783,0002,040
2010-10-274124124044091,024,0002,045
2010-10-263984123984101,031,0002,050
2010-10-254044074004011,044,0002,005
2010-10-224024094024081,323,0002,040
2010-10-213954063944051,580,0002,025
2010-10-203983993883961,170,0001,980
2010-10-193964043943991,229,0001,995
2010-10-18388398387395750,0001,975
2010-10-15392392385388751,0001,940
2010-10-143893963883911,443,0001,955
2010-10-133943943853881,008,0001,940
2010-10-124044063873901,311,0001,950
2010-10-084084104034031,241,0002,015
2010-10-07407409404405688,0002,025
2010-10-064124124054091,142,0002,045
2010-10-05404416404412933,0002,060
2010-10-04420420408409791,0002,045
2010-10-014184204134191,268,0002,095
2010-09-304334344114132,375,0002,065
2010-09-29437439428436994,0002,180
2010-09-28441444438440397,0002,200
2010-09-27440445436444921,0002,220
2010-09-24442446439440923,0002,200
2010-09-22445449445446381,0002,230
2010-09-214554564454481,011,0002,240
2010-09-17455455450451876,0002,255
2010-09-16466466451452770,0002,260
2010-09-15461469459466844,0002,330
2010-09-14457460455459676,0002,295
2010-09-13463464455458618,0002,290
2010-09-104694694614621,368,0002,310
2010-09-09465467462466957,0002,330
2010-09-08461465459462776,0002,310
2010-09-074604684604651,168,0002,325
2010-09-06454461453461884,0002,305
2010-09-034444534434521,182,0002,260
2010-09-02442443439443698,0002,215
2010-09-014334404324391,062,0002,195
2010-08-314364394304351,208,0002,175
2010-08-30445446439439811,0002,195
2010-08-274334434334411,024,0002,205
2010-08-26429432424432935,0002,160
2010-08-25422428422428615,0002,140
2010-08-24427429426429331,0002,145
2010-08-23429429424429397,0002,145
2010-08-20431431425428616,0002,140
2010-08-19430431427431561,0002,155
2010-08-18432433428432681,0002,160
2010-08-17426433426432581,0002,160
2010-08-16426432425432516,0002,160
2010-08-13427430424428671,0002,140
2010-08-12422432422431945,0002,155
2010-08-11434434424427978,0002,135
2010-08-10433436432434498,0002,170
2010-08-09431437431437506,0002,185
2010-08-06428435428434601,0002,170
2010-08-05436437431435910,0002,175
2010-08-04434435428431904,0002,155
2010-08-03439439434435787,0002,175
2010-08-02435439434435574,0002,175
2010-07-304454464334371,650,0002,185
2010-07-294504544454491,201,0002,245
2010-07-28451456449453634,0002,265
2010-07-27449454448451593,0002,255
2010-07-26455457448451571,0002,255
2010-07-23456458451455646,0002,275
2010-07-22455463453456739,0002,280
2010-07-21458458452454672,0002,270
2010-07-20454459450454849,0002,270
2010-07-16453455450453669,0002,265
2010-07-15458458452453619,0002,265
2010-07-14460461454460818,0002,300
2010-07-13465465456457990,0002,285
2010-07-12468468462462294,0002,310
2010-07-09474474467469699,0002,345
2010-07-08471474467474874,0002,370
2010-07-07470471464467870,0002,335
2010-07-06470474469474743,0002,370
2010-07-05472474469470338,0002,350
2010-07-024724734654721,106,0002,360
2010-07-01470471465469793,0002,345
2010-06-304814824704741,429,0002,370
2010-06-29483483475480892,0002,400
2010-06-28473479473476566,0002,380
2010-06-25474477471475943,0002,375
2010-06-24471478469474681,0002,370
2010-06-234734764714731,021,0002,365
2010-06-22482485479480529,0002,400
2010-06-21482486480483519,0002,415
2010-06-18478482477480787,0002,400
2010-06-174824834754791,715,0002,395
2010-06-16487488482487842,0002,435
2010-06-15486488480488945,0002,440
2010-06-14488489484485490,0002,425
2010-06-114834834784821,713,0002,410
2010-06-104774804734751,061,0002,375
2010-06-094654754634731,109,0002,365
2010-06-08473476467475674,0002,375
2010-06-07473477469472836,0002,360
2010-06-04476481474478977,0002,390
2010-06-03474477470477798,0002,385
2010-06-024574764564731,628,0002,365
2010-06-01450462445461827,0002,305
2010-05-31451455450452665,0002,260
2010-05-284574574504511,215,0002,255
2010-05-274524584514561,496,0002,280
2010-05-264524604484572,755,0002,285
2010-05-254474554464551,225,0002,275
2010-05-244514574494511,003,0002,255
2010-05-214614644534551,345,0002,275
2010-05-204604614534601,174,0002,300
2010-05-19464468459462975,0002,310
2010-05-18461467459464629,0002,320
2010-05-174624654574641,103,0002,320
2010-05-144664674614631,198,0002,315
2010-05-134654714624671,125,0002,335
2010-05-124714724614641,800,0002,320
2010-05-114734744654701,184,0002,350
2010-05-104634764604731,158,0002,365
2010-05-074684744624671,416,0002,335
2010-05-064754764674761,586,0002,380
2010-04-304694764634751,865,0002,375
2010-04-28464468461468986,0002,340
2010-04-27473473463469949,0002,345
2010-04-26474477471475725,0002,375
2010-04-23465476465473678,0002,365
2010-04-224744754634681,234,0002,340
2010-04-214774804714761,143,0002,380
2010-04-204694764664761,182,0002,380
2010-04-19474480469470988,0002,350
2010-04-164774804734741,143,0002,370
2010-04-154784784744761,254,0002,380
2010-04-14486487476477778,0002,385
2010-04-134884884784821,405,0002,410
2010-04-12490493488488660,0002,440
2010-04-09488493485489667,0002,445
2010-04-08492493486488950,0002,440
2010-04-074934964904911,228,0002,455
2010-04-064954974884911,296,0002,455
2010-04-054994994894911,305,0002,455
2010-04-025115114964991,257,0002,495
2010-04-015165165045071,212,0002,535
2010-03-315135175075101,232,0002,550
2010-03-305065104995091,230,0002,545
2010-03-29504505498500778,0002,500
2010-03-26505510500510700,0002,550
2010-03-255045055005011,087,0002,505
2010-03-245085094995031,283,0002,515
2010-03-23516516505507934,0002,535
2010-03-19513516511515684,0002,575
2010-03-18513514507511623,0002,555
2010-03-17516516509513918,0002,565
2010-03-16513520512516912,0002,580
2010-03-15513514509512594,0002,560
2010-03-125095105025091,372,0002,545
2010-03-11504509504509718,0002,545
2010-03-10502507501504687,0002,520
2010-03-09505506502503666,0002,515
2010-03-085145144985061,398,0002,530
2010-03-05506512505506848,0002,530
2010-03-045085105045051,118,0002,525
2010-03-03499502496500783,0002,500
2010-03-02496500496500841,0002,500
2010-03-014935044904961,243,0002,480
2010-02-26483489483486925,0002,430
2010-02-254764904724871,337,0002,435
2010-02-244844874754842,448,0002,420
2010-02-235065074964971,083,0002,485
2010-02-224925074885011,396,0002,505
2010-02-19492492483485974,0002,425
2010-02-184904944844911,320,0002,455
2010-02-17493496489490597,0002,450
2010-02-16484492484489676,0002,445
2010-02-15493493485489739,0002,445
2010-02-124824904824891,189,0002,445
2010-02-10481486477484828,0002,420
2010-02-09482490478483986,0002,415
2010-02-08490495488489878,0002,445
2010-02-055035084914961,974,0002,480
2010-02-044925064915021,440,0002,510
2010-02-034874974874921,558,0002,460
2010-02-024744814704801,726,0002,400
2010-02-014604764564732,420,0002,365
2010-01-294804844664742,332,0002,370
2010-01-284904934854881,478,0002,440
2010-01-274995034894901,422,0002,450
2010-01-26508509496496981,0002,480
2010-01-25507516507508869,0002,540
2010-01-225145195065151,927,0002,575
2010-01-21514518512513880,0002,565
2010-01-20515517513514752,0002,570
2010-01-195115145095121,268,0002,560
2010-01-18510515509511801,0002,555
2010-01-15518519510512774,0002,560
2010-01-14515517511517728,0002,585
2010-01-135125265125171,567,0002,585
2010-01-12506511506510775,0002,550
2010-01-084995084995061,528,0002,530
2010-01-074955014884911,909,0002,455
2010-01-065035034964961,961,0002,480
2010-01-055005094985021,351,0002,510
2010-01-04492502490497894,0002,485

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