9533 東邦ガス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	486	490	483	490	502,000	2,450
2011-12-29	481	487	480	486	411,000	2,430
2011-12-28	482	483	474	481	491,000	2,405
2011-12-27	474	485	474	481	406,000	2,405
2011-12-26	480	484	477	479	751,000	2,395
2011-12-22	489	493	486	488	510,000	2,440
2011-12-21	484	488	474	488	1,107,000	2,440
2011-12-20	492	492	478	482	749,000	2,410
2011-12-19	483	486	479	484	963,000	2,420
2011-12-16	473	487	471	487	1,604,000	2,435
2011-12-15	474	476	469	471	810,000	2,355
2011-12-14	476	482	471	475	1,356,000	2,375
2011-12-13	466	469	459	468	1,297,000	2,340
2011-12-12	473	474	464	472	1,074,000	2,360
2011-12-09	467	472	465	469	1,067,000	2,345
2011-12-08	459	469	452	466	851,000	2,330
2011-12-07	461	462	452	460	893,000	2,300
2011-12-06	456	464	455	458	542,000	2,290
2011-12-05	462	464	457	459	495,000	2,295
2011-12-02	466	466	457	463	640,000	2,315
2011-12-01	464	466	458	461	918,000	2,305
2011-11-30	455	462	449	457	2,147,000	2,285
2011-11-29	449	451	442	448	1,061,000	2,240
2011-11-28	454	455	448	450	843,000	2,250
2011-11-25	449	459	446	453	962,000	2,265
2011-11-24	461	464	450	451	790,000	2,255
2011-11-22	470	479	461	462	1,010,000	2,310
2011-11-21	460	476	458	472	963,000	2,360
2011-11-18	465	467	459	461	882,000	2,305
2011-11-17	459	465	456	463	1,124,000	2,315
2011-11-16	443	454	440	453	718,000	2,265
2011-11-15	464	469	451	451	861,000	2,255
2011-11-14	458	463	454	463	422,000	2,315
2011-11-11	463	470	455	462	676,000	2,310
2011-11-10	456	463	451	461	963,000	2,305
2011-11-09	456	462	454	462	936,000	2,310
2011-11-08	449	456	449	455	764,000	2,275
2011-11-07	453	458	452	455	1,203,000	2,275
2011-11-04	455	455	448	451	1,624,000	2,255
2011-11-02	452	452	443	447	1,414,000	2,235
2011-11-01	442	454	440	453	1,291,000	2,265
2011-10-31	440	450	438	444	1,073,000	2,220
2011-10-28	459	459	437	437	1,203,000	2,185
2011-10-27	442	452	442	452	618,000	2,260
2011-10-26	453	455	444	450	1,085,000	2,250
2011-10-25	461	464	450	452	1,161,000	2,260
2011-10-24	482	482	457	461	2,408,000	2,305
2011-10-21	492	494	487	490	517,000	2,450
2011-10-20	486	493	482	493	1,173,000	2,465
2011-10-19	480	487	478	484	555,000	2,420
2011-10-18	477	482	472	477	669,000	2,385
2011-10-17	480	488	478	485	576,000	2,425
2011-10-14	484	484	473	475	812,000	2,375
2011-10-13	493	493	484	484	546,000	2,420
2011-10-12	498	499	494	496	793,000	2,480
2011-10-11	500	504	494	501	785,000	2,505
2011-10-07	505	508	497	498	808,000	2,490
2011-10-06	499	509	499	506	774,000	2,530
2011-10-05	509	509	496	499	1,326,000	2,495
2011-10-04	506	512	501	510	1,053,000	2,550
2011-10-03	510	510	499	508	1,105,000	2,540
2011-09-30	512	513	504	510	1,183,000	2,550
2011-09-29	505	511	500	510	1,651,000	2,550
2011-09-28	484	505	484	505	1,897,000	2,525
2011-09-27	474	487	472	485	1,952,000	2,425
2011-09-26	476	496	475	489	1,271,000	2,445
2011-09-22	466	477	465	475	998,000	2,375
2011-09-21	474	477	464	467	1,154,000	2,335
2011-09-20	478	478	463	468	1,378,000	2,340
2011-09-16	479	482	476	477	629,000	2,385
2011-09-15	480	484	475	479	917,000	2,395
2011-09-14	473	478	467	475	1,007,000	2,375
2011-09-13	479	480	475	475	911,000	2,375
2011-09-12	468	476	468	474	1,279,000	2,370
2011-09-09	474	480	472	475	1,151,000	2,375
2011-09-08	469	476	467	475	888,000	2,375
2011-09-07	469	470	465	469	886,000	2,345
2011-09-06	460	469	458	468	998,000	2,340
2011-09-05	453	460	453	460	609,000	2,300
2011-09-02	452	459	450	456	856,000	2,280
2011-09-01	451	456	451	454	1,158,000	2,270
2011-08-31	444	452	443	450	1,507,000	2,250
2011-08-30	443	449	438	442	680,000	2,210
2011-08-29	443	447	438	443	1,076,000	2,215
2011-08-26	436	445	434	441	1,420,000	2,205
2011-08-25	447	453	435	435	1,000,000	2,175
2011-08-24	452	455	447	450	1,142,000	2,250
2011-08-23	450	457	449	454	1,235,000	2,270
2011-08-22	448	453	445	449	1,230,000	2,245
2011-08-19	439	452	439	451	1,158,000	2,255
2011-08-18	438	447	436	444	761,000	2,220
2011-08-17	431	436	428	435	975,000	2,175
2011-08-16	436	437	427	429	923,000	2,145
2011-08-15	437	440	431	435	786,000	2,175
2011-08-12	437	437	429	436	1,147,000	2,180
2011-08-11	425	442	425	436	1,331,000	2,180
2011-08-10	420	435	416	433	1,575,000	2,165
2011-08-09	399	414	394	412	1,615,000	2,060
2011-08-08	411	414	405	409	855,000	2,045
2011-08-05	411	421	410	417	875,000	2,085
2011-08-04	420	427	416	419	686,000	2,095
2011-08-03	419	426	417	419	774,000	2,095
2011-08-02	425	425	418	423	846,000	2,115
2011-08-01	421	430	419	427	656,000	2,135
2011-07-29	432	432	420	422	1,453,000	2,110
2011-07-28	431	440	430	436	1,338,000	2,180
2011-07-27	436	439	431	437	823,000	2,185
2011-07-26	440	445	437	440	832,000	2,200
2011-07-25	445	445	437	440	897,000	2,200
2011-07-22	450	450	442	445	1,074,000	2,225
2011-07-21	446	449	443	445	717,000	2,225
2011-07-20	440	447	439	443	1,113,000	2,215
2011-07-19	443	445	437	439	981,000	2,195
2011-07-15	445	452	444	447	1,032,000	2,235
2011-07-14	442	446	442	444	919,000	2,220
2011-07-13	442	447	439	446	1,153,000	2,230
2011-07-12	440	444	433	444	2,165,000	2,220
2011-07-11	438	447	435	446	1,047,000	2,230
2011-07-08	434	443	434	441	1,081,000	2,205
2011-07-07	437	438	430	434	2,114,000	2,170
2011-07-06	439	442	437	441	1,321,000	2,205
2011-07-05	441	444	438	443	1,031,000	2,215
2011-07-04	435	443	432	440	1,586,000	2,200
2011-07-01	438	438	431	433	695,000	2,165
2011-06-30	432	437	430	435	1,254,000	2,175
2011-06-29	430	433	426	430	1,379,000	2,150
2011-06-28	433	435	425	427	952,000	2,135
2011-06-27	435	437	428	430	969,000	2,150
2011-06-24	433	438	430	434	1,265,000	2,170
2011-06-23	433	437	431	433	1,256,000	2,165
2011-06-22	438	440	429	437	1,877,000	2,185
2011-06-21	428	439	424	438	1,676,000	2,190
2011-06-20	426	433	425	428	2,424,000	2,140
2011-06-17	422	425	413	425	1,714,000	2,125
2011-06-16	420	428	417	422	1,112,000	2,110
2011-06-15	425	428	416	423	2,019,000	2,115
2011-06-14	412	425	412	424	2,213,000	2,120
2011-06-13	405	410	398	409	1,276,000	2,045
2011-06-10	409	410	403	406	2,610,000	2,030
2011-06-09	395	406	391	404	3,235,000	2,020
2011-06-08	386	395	385	393	1,468,000	1,965
2011-06-07	379	389	379	387	1,711,000	1,935
2011-06-06	387	387	376	378	1,255,000	1,890
2011-06-03	384	393	384	388	1,536,000	1,940
2011-06-02	383	390	379	387	2,376,000	1,935
2011-06-01	390	390	381	386	1,307,000	1,930
2011-05-31	378	390	378	390	1,984,000	1,950
2011-05-30	375	376	370	374	1,090,000	1,870
2011-05-27	372	374	369	372	1,488,000	1,860
2011-05-26	369	375	368	372	1,038,000	1,860
2011-05-25	372	373	366	368	990,000	1,840
2011-05-24	364	373	364	372	929,000	1,860
2011-05-23	366	368	357	363	1,481,000	1,815
2011-05-20	365	370	361	364	1,901,000	1,820
2011-05-19	376	376	358	363	2,207,000	1,815
2011-05-18	373	380	373	376	954,000	1,880
2011-05-17	380	382	373	375	1,159,000	1,875
2011-05-16	383	384	379	380	864,000	1,900
2011-05-13	386	391	380	385	2,129,000	1,925
2011-05-12	383	387	381	382	1,106,000	1,910
2011-05-11	387	390	383	385	1,422,000	1,925
2011-05-10	387	390	384	386	1,127,000	1,930
2011-05-09	385	390	383	385	1,510,000	1,925
2011-05-06	382	387	381	384	928,000	1,920
2011-05-02	379	384	373	382	1,526,000	1,910
2011-04-28	378	384	373	378	1,414,000	1,890
2011-04-27	381	382	374	375	1,909,000	1,875
2011-04-26	384	387	381	382	658,000	1,910
2011-04-25	385	392	383	384	762,000	1,920
2011-04-22	392	394	389	389	429,000	1,945
2011-04-21	399	399	393	394	470,000	1,970
2011-04-20	395	400	393	397	735,000	1,985
2011-04-19	398	398	391	394	1,074,000	1,970
2011-04-18	405	405	398	400	1,274,000	2,000
2011-04-15	408	411	402	407	1,098,000	2,035
2011-04-14	410	411	405	408	692,000	2,040
2011-04-13	413	414	407	409	1,008,000	2,045
2011-04-12	412	418	409	410	1,250,000	2,050
2011-04-11	416	418	410	416	900,000	2,080
2011-04-08	405	417	400	415	1,416,000	2,075
2011-04-07	408	413	406	409	1,155,000	2,045
2011-04-06	413	417	403	406	1,613,000	2,030
2011-04-05	416	416	402	411	1,112,000	2,055
2011-04-04	416	420	409	416	1,119,000	2,080
2011-04-01	426	427	412	416	1,561,000	2,080
2011-03-31	433	433	425	429	988,000	2,145
2011-03-30	430	432	420	430	1,117,000	2,150
2011-03-29	424	430	421	429	807,000	2,145
2011-03-28	419	428	415	426	1,171,000	2,130
2011-03-25	422	422	413	417	602,000	2,085
2011-03-24	415	419	411	414	951,000	2,070
2011-03-23	425	431	410	418	1,219,000	2,090
2011-03-22	420	429	414	425	2,183,000	2,125
2011-03-18	400	403	391	400	1,334,000	2,000
2011-03-17	362	402	361	395	2,618,000	1,975
2011-03-16	351	374	350	370	1,913,000	1,850
2011-03-15	399	399	319	351	2,226,000	1,755
2011-03-14	393	408	388	399	1,346,000	1,995
2011-03-11	417	422	411	413	2,677,000	2,065
2011-03-10	425	425	419	422	1,276,000	2,110
2011-03-09	425	430	423	428	768,000	2,140
2011-03-08	425	431	424	426	953,000	2,130
2011-03-07	429	430	422	425	1,245,000	2,125
2011-03-04	435	437	428	428	1,169,000	2,140
2011-03-03	434	435	429	433	1,158,000	2,165
2011-03-02	440	443	434	434	1,104,000	2,170
2011-03-01	440	452	440	445	1,116,000	2,225
2011-02-28	432	441	429	439	1,676,000	2,195
2011-02-25	433	436	430	432	1,367,000	2,160
2011-02-24	440	442	437	437	752,000	2,185
2011-02-23	444	445	441	441	662,000	2,205
2011-02-22	443	446	441	445	690,000	2,225
2011-02-21	447	448	443	444	825,000	2,220
2011-02-18	443	451	441	446	1,813,000	2,230
2011-02-17	432	440	430	438	1,121,000	2,190
2011-02-16	427	430	427	429	347,000	2,145
2011-02-15	431	431	427	429	401,000	2,145
2011-02-14	428	431	426	429	483,000	2,145
2011-02-10	423	433	423	428	698,000	2,140
2011-02-09	427	427	422	424	560,000	2,120
2011-02-08	428	428	424	425	593,000	2,125
2011-02-07	423	427	423	426	648,000	2,130
2011-02-04	421	427	421	423	625,000	2,115
2011-02-03	413	420	413	418	435,000	2,090
2011-02-02	410	422	410	416	1,146,000	2,080
2011-02-01	413	418	405	407	2,383,000	2,035
2011-01-31	411	423	411	421	1,188,000	2,105
2011-01-28	415	416	409	409	393,000	2,045
2011-01-27	410	415	410	414	573,000	2,070
2011-01-26	413	415	408	409	944,000	2,045
2011-01-25	412	418	412	416	668,000	2,080
2011-01-24	409	412	408	412	600,000	2,060
2011-01-21	413	414	407	409	1,469,000	2,045
2011-01-20	412	414	410	413	625,000	2,065
2011-01-19	409	411	407	411	673,000	2,055
2011-01-18	404	409	404	407	1,025,000	2,035
2011-01-17	404	404	402	403	276,000	2,015
2011-01-14	410	410	404	404	877,000	2,020
2011-01-13	410	410	407	409	589,000	2,045
2011-01-12	410	410	405	407	771,000	2,035
2011-01-11	410	412	405	407	727,000	2,035
2011-01-07	411	413	406	408	1,504,000	2,040
2011-01-06	410	411	405	409	918,000	2,045
2011-01-05	411	413	408	410	961,000	2,050
2011-01-04	409	410	406	410	950,000	2,050

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