9533 東邦ガス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	470	470	461	463	1,024,000	2,315
2012-12-27	478	478	467	468	849,000	2,340
2012-12-26	476	478	473	475	588,000	2,375
2012-12-25	488	488	474	475	939,000	2,375
2012-12-21	484	484	476	480	1,130,000	2,400
2012-12-20	476	481	473	479	1,337,000	2,395
2012-12-19	474	478	470	475	1,067,000	2,375
2012-12-18	479	480	471	473	1,137,000	2,365
2012-12-17	472	484	467	476	1,610,000	2,380
2012-12-14	467	474	467	472	1,317,000	2,360
2012-12-13	479	479	466	466	936,000	2,330
2012-12-12	484	487	472	474	913,000	2,370
2012-12-11	477	482	474	478	523,000	2,390
2012-12-10	481	482	472	476	773,000	2,380
2012-12-07	473	481	473	476	687,000	2,380
2012-12-06	476	481	474	475	704,000	2,375
2012-12-05	475	480	472	472	703,000	2,360
2012-12-04	471	479	470	475	629,000	2,375
2012-12-03	479	479	469	471	1,238,000	2,355
2012-11-30	478	485	476	479	1,490,000	2,395
2012-11-29	485	489	476	476	955,000	2,380
2012-11-28	480	489	480	482	1,090,000	2,410
2012-11-27	481	490	475	480	1,134,000	2,400
2012-11-26	481	490	479	483	1,094,000	2,415
2012-11-22	475	480	472	473	1,015,000	2,365
2012-11-21	478	480	472	475	1,303,000	2,375
2012-11-20	476	477	467	473	1,289,000	2,365
2012-11-19	466	475	466	471	788,000	2,355
2012-11-16	471	471	460	461	1,281,000	2,305
2012-11-15	465	473	464	472	923,000	2,360
2012-11-14	466	468	462	463	576,000	2,315
2012-11-13	463	471	460	467	890,000	2,335
2012-11-12	473	474	466	466	691,000	2,330
2012-11-09	482	482	474	475	649,000	2,375
2012-11-08	488	492	481	486	914,000	2,430
2012-11-07	487	488	479	487	1,064,000	2,435
2012-11-06	474	485	471	485	770,000	2,425
2012-11-05	480	480	474	476	699,000	2,380
2012-11-02	488	489	478	480	1,032,000	2,400
2012-11-01	487	491	480	487	853,000	2,435
2012-10-31	482	486	479	484	1,037,000	2,420
2012-10-30	494	495	484	484	647,000	2,420
2012-10-29	490	497	488	494	1,036,000	2,470
2012-10-26	497	500	489	490	912,000	2,450
2012-10-25	492	500	492	499	737,000	2,495
2012-10-24	492	502	488	490	1,297,000	2,450
2012-10-23	505	506	495	496	922,000	2,480
2012-10-22	513	513	505	505	837,000	2,525
2012-10-19	510	516	507	512	766,000	2,560
2012-10-18	514	517	507	509	509,000	2,545
2012-10-17	506	517	505	511	812,000	2,555
2012-10-16	499	508	496	502	966,000	2,510
2012-10-15	505	509	500	500	1,274,000	2,500
2012-10-12	507	509	501	503	1,008,000	2,515
2012-10-11	503	509	501	507	932,000	2,535
2012-10-10	502	509	499	504	511,000	2,520
2012-10-09	519	523	506	506	682,000	2,530
2012-10-05	518	520	514	517	587,000	2,585
2012-10-04	524	525	518	518	563,000	2,590
2012-10-03	518	525	516	523	840,000	2,615
2012-10-02	523	524	517	518	577,000	2,590
2012-10-01	516	523	514	523	600,000	2,615
2012-09-28	525	528	514	519	983,000	2,595
2012-09-27	522	525	519	523	617,000	2,615
2012-09-26	518	526	517	520	724,000	2,600
2012-09-25	517	524	515	524	1,016,000	2,620
2012-09-24	511	519	510	519	625,000	2,595
2012-09-21	510	518	506	514	914,000	2,570
2012-09-20	510	513	505	507	760,000	2,535
2012-09-19	514	519	511	515	878,000	2,575
2012-09-18	509	518	507	511	984,000	2,555
2012-09-14	515	516	509	509	980,000	2,545
2012-09-13	510	518	507	515	648,000	2,575
2012-09-12	507	514	507	512	897,000	2,560
2012-09-11	505	506	500	502	531,000	2,510
2012-09-10	508	510	505	508	547,000	2,540
2012-09-07	505	508	499	507	984,000	2,535
2012-09-06	503	504	498	502	483,000	2,510
2012-09-05	501	505	499	505	637,000	2,525
2012-09-04	509	513	503	503	819,000	2,515
2012-09-03	512	517	507	510	814,000	2,550
2012-08-31	507	515	507	511	732,000	2,555
2012-08-30	507	512	501	510	809,000	2,550
2012-08-29	505	515	504	509	591,000	2,545
2012-08-28	517	517	503	504	838,000	2,520
2012-08-27	518	522	513	514	636,000	2,570
2012-08-24	514	518	513	514	563,000	2,570
2012-08-23	512	516	510	516	565,000	2,580
2012-08-22	517	518	510	512	683,000	2,560
2012-08-21	515	520	514	518	552,000	2,590
2012-08-20	513	518	513	515	701,000	2,575
2012-08-17	512	515	509	514	778,000	2,570
2012-08-16	509	513	503	510	819,000	2,550
2012-08-15	515	517	507	509	875,000	2,545
2012-08-14	504	515	503	513	1,243,000	2,565
2012-08-13	499	505	499	505	638,000	2,525
2012-08-10	502	503	494	499	483,000	2,495
2012-08-09	501	503	494	501	639,000	2,505
2012-08-08	500	507	494	502	1,150,000	2,510
2012-08-07	487	500	485	499	780,000	2,495
2012-08-06	482	489	479	488	730,000	2,440
2012-08-03	472	480	469	479	716,000	2,395
2012-08-02	477	483	473	475	1,071,000	2,375
2012-08-01	467	478	467	477	734,000	2,385
2012-07-31	472	479	468	471	1,197,000	2,355
2012-07-30	473	474	465	471	755,000	2,355
2012-07-27	474	476	466	472	698,000	2,360
2012-07-26	474	480	464	472	1,281,000	2,360
2012-07-25	472	478	468	470	541,000	2,350
2012-07-24	487	490	475	476	606,000	2,380
2012-07-23	482	486	479	479	563,000	2,395
2012-07-20	492	493	480	481	820,000	2,405
2012-07-19	498	503	493	494	1,034,000	2,470
2012-07-18	495	501	486	494	835,000	2,470
2012-07-17	505	506	493	494	566,000	2,470
2012-07-13	504	509	503	506	801,000	2,530
2012-07-12	502	506	501	503	784,000	2,515
2012-07-11	502	502	492	501	479,000	2,505
2012-07-10	500	508	500	501	512,000	2,505
2012-07-09	498	505	497	501	675,000	2,505
2012-07-06	503	507	497	502	472,000	2,510
2012-07-05	505	508	500	502	592,000	2,510
2012-07-04	505	506	500	504	551,000	2,520
2012-07-03	496	504	496	504	662,000	2,520
2012-07-02	499	500	488	492	484,000	2,460
2012-06-29	486	500	486	495	1,344,000	2,475
2012-06-28	488	494	485	490	833,000	2,450
2012-06-27	482	486	479	486	703,000	2,430
2012-06-26	469	479	469	474	762,000	2,370
2012-06-25	471	473	467	470	299,000	2,350
2012-06-22	468	474	465	471	468,000	2,355
2012-06-21	467	472	467	471	586,000	2,355
2012-06-20	458	467	458	466	478,000	2,330
2012-06-19	455	462	453	455	544,000	2,275
2012-06-18	463	470	456	456	635,000	2,280
2012-06-15	464	465	459	461	640,000	2,305
2012-06-14	460	466	456	464	851,000	2,320
2012-06-13	452	461	451	459	894,000	2,295
2012-06-12	456	456	445	450	1,170,000	2,250
2012-06-11	456	461	452	458	730,000	2,290
2012-06-08	455	459	445	453	1,351,000	2,265
2012-06-07	446	454	442	454	870,000	2,270
2012-06-06	460	460	441	446	1,203,000	2,230
2012-06-05	455	465	451	463	1,136,000	2,315
2012-06-04	440	456	437	455	1,309,000	2,275
2012-06-01	443	448	437	445	935,000	2,225
2012-05-31	450	458	441	444	1,387,000	2,220
2012-05-30	447	451	446	449	603,000	2,245
2012-05-29	454	455	447	451	635,000	2,255
2012-05-28	456	461	454	454	334,000	2,270
2012-05-25	453	463	452	457	861,000	2,285
2012-05-24	452	457	451	451	493,000	2,255
2012-05-23	452	458	450	451	954,000	2,255
2012-05-22	462	462	452	455	632,000	2,275
2012-05-21	457	465	455	460	787,000	2,300
2012-05-18	457	460	452	457	1,015,000	2,285
2012-05-17	463	463	452	459	755,000	2,295
2012-05-16	467	467	458	465	947,000	2,325
2012-05-15	472	475	465	465	837,000	2,325
2012-05-14	471	484	467	473	1,401,000	2,365
2012-05-11	477	479	474	475	548,000	2,375
2012-05-10	472	482	471	478	1,090,000	2,390
2012-05-09	481	483	469	469	1,255,000	2,345
2012-05-08	486	486	479	484	1,092,000	2,420
2012-05-07	476	489	475	487	986,000	2,435
2012-05-02	487	487	478	485	1,034,000	2,425
2012-05-01	482	488	478	486	979,000	2,430
2012-04-27	501	502	479	482	1,836,000	2,410
2012-04-26	501	505	497	499	820,000	2,495
2012-04-25	496	502	492	500	739,000	2,500
2012-04-24	488	496	487	496	746,000	2,480
2012-04-23	495	497	491	491	595,000	2,455
2012-04-20	498	502	495	497	759,000	2,485
2012-04-19	500	501	491	495	1,145,000	2,475
2012-04-18	498	505	495	497	994,000	2,485
2012-04-17	491	499	484	497	742,000	2,485
2012-04-16	488	496	486	493	775,000	2,465
2012-04-13	483	492	478	491	1,022,000	2,455
2012-04-12	485	492	481	481	755,000	2,405
2012-04-11	482	492	482	486	1,067,000	2,430
2012-04-10	483	489	480	487	974,000	2,435
2012-04-09	487	492	480	481	864,000	2,405
2012-04-06	487	498	486	491	917,000	2,455
2012-04-05	491	494	488	490	711,000	2,450
2012-04-04	500	503	490	490	715,000	2,450
2012-04-03	500	505	496	502	1,216,000	2,510
2012-04-02	492	496	487	496	1,049,000	2,480
2012-03-30	491	491	483	488	1,106,000	2,440
2012-03-29	485	489	482	488	1,250,000	2,440
2012-03-28	493	494	484	488	1,009,000	2,440
2012-03-27	485	497	484	496	1,892,000	2,480
2012-03-26	491	494	484	484	1,071,000	2,420
2012-03-23	494	496	487	494	1,456,000	2,470
2012-03-22	485	499	484	497	1,200,000	2,485
2012-03-21	485	485	482	484	865,000	2,420
2012-03-19	487	490	484	484	849,000	2,420
2012-03-16	486	489	483	487	1,189,000	2,435
2012-03-15	480	486	478	485	1,273,000	2,425
2012-03-14	486	488	478	478	993,000	2,390
2012-03-13	484	491	480	483	705,000	2,415
2012-03-12	488	489	483	485	547,000	2,425
2012-03-09	494	496	487	488	1,339,000	2,440
2012-03-08	495	497	490	492	821,000	2,460
2012-03-07	489	494	489	494	940,000	2,470
2012-03-06	484	495	484	492	890,000	2,460
2012-03-05	486	489	484	484	1,161,000	2,420
2012-03-02	489	494	485	486	1,235,000	2,430
2012-03-01	479	486	477	483	1,395,000	2,415
2012-02-29	476	484	471	474	2,188,000	2,370
2012-02-28	473	474	465	470	1,994,000	2,350
2012-02-27	482	482	472	473	2,226,000	2,365
2012-02-24	490	490	477	481	1,533,000	2,405
2012-02-23	497	497	486	492	1,039,000	2,460
2012-02-22	494	502	493	497	1,105,000	2,485
2012-02-21	493	494	487	491	885,000	2,455
2012-02-20	497	499	487	492	1,344,000	2,460
2012-02-17	495	497	490	495	1,058,000	2,475
2012-02-16	496	496	487	493	837,000	2,465
2012-02-15	493	498	492	495	1,437,000	2,475
2012-02-14	492	498	492	498	935,000	2,490
2012-02-13	502	506	488	492	1,693,000	2,460
2012-02-10	505	508	499	508	869,000	2,540
2012-02-09	495	508	493	505	1,309,000	2,525
2012-02-08	492	497	489	493	782,000	2,465
2012-02-07	496	499	494	499	672,000	2,495
2012-02-06	494	495	488	495	845,000	2,475
2012-02-03	487	495	487	493	816,000	2,465
2012-02-02	487	492	478	486	819,000	2,430
2012-02-01	494	494	484	487	894,000	2,435
2012-01-31	490	496	488	494	1,059,000	2,470
2012-01-30	483	489	479	489	825,000	2,445
2012-01-27	476	484	476	482	476,000	2,410
2012-01-26	474	480	471	479	620,000	2,395
2012-01-25	473	475	466	473	1,069,000	2,365
2012-01-24	475	475	464	475	830,000	2,375
2012-01-23	477	477	468	474	661,000	2,370
2012-01-20	479	484	472	477	1,241,000	2,385
2012-01-19	493	493	478	480	1,089,000	2,400
2012-01-18	498	503	492	493	711,000	2,465
2012-01-17	491	498	491	498	552,000	2,490
2012-01-16	488	492	479	491	718,000	2,455
2012-01-13	492	494	484	487	715,000	2,435
2012-01-12	487	489	480	489	640,000	2,445
2012-01-11	492	495	486	489	500,000	2,445
2012-01-10	486	496	486	494	1,021,000	2,470
2012-01-06	480	484	475	484	815,000	2,420
2012-01-05	494	494	483	484	758,000	2,420
2012-01-04	498	501	491	493	1,248,000	2,465

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