9533 東邦ガス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	506	515	506	512	743,000	2,560
2013-12-27	493	505	493	504	769,000	2,520
2013-12-26	485	494	484	493	500,000	2,465
2013-12-25	485	486	481	486	965,000	2,430
2013-12-24	490	491	484	486	785,000	2,430
2013-12-20	493	493	486	488	1,073,000	2,440
2013-12-19	490	495	490	495	1,081,000	2,475
2013-12-18	484	490	483	490	934,000	2,450
2013-12-17	483	485	482	484	490,000	2,420
2013-12-16	489	489	482	482	529,000	2,410
2013-12-13	490	491	484	485	2,010,000	2,425
2013-12-12	491	494	487	491	934,000	2,455
2013-12-11	491	493	488	491	793,000	2,455
2013-12-10	496	498	492	496	806,000	2,480
2013-12-09	498	500	495	499	719,000	2,495
2013-12-06	495	500	495	497	621,000	2,485
2013-12-05	500	501	496	498	749,000	2,490
2013-12-04	500	504	498	498	618,000	2,490
2013-12-03	505	507	502	506	931,000	2,530
2013-12-02	500	503	497	503	791,000	2,515
2013-11-29	502	502	495	496	945,000	2,480
2013-11-28	499	504	499	503	599,000	2,515
2013-11-27	500	502	497	497	497,000	2,485
2013-11-26	501	505	501	504	812,000	2,520
2013-11-25	502	505	502	505	664,000	2,525
2013-11-22	507	507	500	502	759,000	2,510
2013-11-21	507	510	504	507	633,000	2,535
2013-11-20	501	507	500	503	580,000	2,515
2013-11-19	498	505	498	503	692,000	2,515
2013-11-18	499	503	496	501	796,000	2,505
2013-11-15	506	509	499	501	1,210,000	2,505
2013-11-14	498	504	493	503	903,000	2,515
2013-11-13	500	503	491	495	786,000	2,475
2013-11-12	488	497	486	497	852,000	2,485
2013-11-11	490	492	482	489	901,000	2,445
2013-11-08	495	496	490	493	657,000	2,465
2013-11-07	501	501	494	497	518,000	2,485
2013-11-06	500	504	497	502	764,000	2,510
2013-11-05	504	505	495	497	1,064,000	2,485
2013-11-01	511	511	498	498	412,000	2,490
2013-10-31	514	515	508	511	870,000	2,555
2013-10-30	513	520	508	518	1,015,000	2,590
2013-10-29	510	517	509	513	653,000	2,565
2013-10-28	506	513	505	512	498,000	2,560
2013-10-25	514	514	502	502	752,000	2,510
2013-10-24	509	521	503	514	1,078,000	2,570
2013-10-23	520	521	509	509	444,000	2,545
2013-10-22	521	521	517	518	512,000	2,590
2013-10-21	518	520	516	520	369,000	2,600
2013-10-18	517	519	512	518	526,000	2,590
2013-10-17	515	518	513	517	620,000	2,585
2013-10-16	514	516	507	513	681,000	2,565
2013-10-15	518	519	512	515	450,000	2,575
2013-10-11	514	520	507	515	832,000	2,575
2013-10-10	503	513	503	513	481,000	2,565
2013-10-09	498	503	496	503	478,000	2,515
2013-10-08	494	505	493	502	711,000	2,510
2013-10-07	499	501	494	496	692,000	2,480
2013-10-04	505	505	497	501	712,000	2,505
2013-10-03	507	515	507	509	1,046,000	2,545
2013-10-02	502	505	498	502	919,000	2,510
2013-10-01	508	512	496	500	1,356,000	2,500
2013-09-30	513	523	513	514	1,209,000	2,570
2013-09-27	520	524	512	516	1,240,000	2,580
2013-09-26	512	518	500	518	1,298,000	2,590
2013-09-25	505	512	505	510	784,000	2,550
2013-09-24	511	513	502	505	698,000	2,525
2013-09-20	510	518	509	510	1,322,000	2,550
2013-09-19	501	508	498	507	802,000	2,535
2013-09-18	502	503	497	499	797,000	2,495
2013-09-17	501	507	500	500	715,000	2,500
2013-09-13	505	515	502	504	1,455,000	2,520
2013-09-12	513	515	507	508	392,000	2,540
2013-09-11	510	515	508	512	729,000	2,560
2013-09-10	513	518	504	508	1,252,000	2,540
2013-09-09	506	515	505	512	1,010,000	2,560
2013-09-06	507	507	496	500	559,000	2,500
2013-09-05	504	508	501	508	748,000	2,540
2013-09-04	501	504	496	504	592,000	2,520
2013-09-03	505	513	502	507	605,000	2,535
2013-09-02	491	500	486	497	692,000	2,485
2013-08-30	493	500	487	490	1,762,000	2,450
2013-08-29	490	490	483	489	1,291,000	2,445
2013-08-28	498	499	488	495	1,015,000	2,475
2013-08-27	504	509	504	508	552,000	2,540
2013-08-26	506	506	501	503	345,000	2,515
2013-08-23	508	511	502	508	632,000	2,540
2013-08-22	502	507	497	500	619,000	2,500
2013-08-21	503	512	499	506	1,195,000	2,530
2013-08-20	502	508	499	502	1,004,000	2,510
2013-08-19	494	504	493	503	805,000	2,515
2013-08-16	500	506	496	498	507,000	2,490
2013-08-15	509	512	502	507	836,000	2,535
2013-08-14	506	514	503	512	726,000	2,560
2013-08-13	503	507	498	504	1,473,000	2,520
2013-08-12	483	495	481	493	646,000	2,465
2013-08-09	489	491	480	487	722,000	2,435
2013-08-08	486	498	486	489	1,354,000	2,445
2013-08-07	500	501	486	487	967,000	2,435
2013-08-06	496	504	484	503	1,173,000	2,515
2013-08-05	502	508	494	499	723,000	2,495
2013-08-02	484	503	483	502	1,323,000	2,510
2013-08-01	485	497	476	482	1,170,000	2,410
2013-07-31	488	496	481	490	1,076,000	2,450
2013-07-30	485	497	484	493	695,000	2,465
2013-07-29	490	496	484	487	784,000	2,435
2013-07-26	512	512	494	495	1,986,000	2,475
2013-07-25	536	536	519	519	713,000	2,595
2013-07-24	534	536	527	535	841,000	2,675
2013-07-23	528	534	524	533	735,000	2,665
2013-07-22	533	534	523	529	549,000	2,645
2013-07-19	535	540	520	526	1,155,000	2,630
2013-07-18	528	530	524	530	721,000	2,650
2013-07-17	517	526	515	525	847,000	2,625
2013-07-16	521	526	513	517	988,000	2,585
2013-07-12	516	525	512	520	1,252,000	2,600
2013-07-11	508	518	508	514	1,080,000	2,570
2013-07-10	510	512	504	511	1,223,000	2,555
2013-07-09	516	520	506	510	1,656,000	2,550
2013-07-08	520	523	509	509	1,158,000	2,545
2013-07-05	523	526	514	519	780,000	2,595
2013-07-04	521	530	519	520	1,113,000	2,600
2013-07-03	522	531	515	524	983,000	2,620
2013-07-02	528	529	518	522	1,145,000	2,610
2013-07-01	518	520	509	520	1,637,000	2,600
2013-06-28	508	517	508	513	1,928,000	2,565
2013-06-27	497	503	495	503	766,000	2,515
2013-06-26	504	505	490	495	1,109,000	2,475
2013-06-25	505	516	492	496	2,246,000	2,480
2013-06-24	497	506	496	501	1,210,000	2,505
2013-06-21	485	494	477	493	1,600,000	2,465
2013-06-20	496	499	487	491	1,039,000	2,455
2013-06-19	493	502	488	495	1,111,000	2,475
2013-06-18	494	499	484	490	1,419,000	2,450
2013-06-17	484	494	480	493	1,253,000	2,465
2013-06-14	472	488	472	484	3,659,000	2,420
2013-06-13	479	479	461	464	1,640,000	2,320
2013-06-12	482	483	467	478	1,927,000	2,390
2013-06-11	477	486	473	482	2,230,000	2,410
2013-06-10	484	489	470	473	4,048,000	2,365
2013-06-07	481	495	465	481	3,500,000	2,405
2013-06-06	492	497	477	483	2,993,000	2,415
2013-06-05	517	521	492	492	2,231,000	2,460
2013-06-04	518	526	509	517	1,995,000	2,585
2013-06-03	531	534	517	523	1,585,000	2,615
2013-05-31	530	544	528	533	2,341,000	2,665
2013-05-30	555	561	531	536	1,830,000	2,680
2013-05-29	561	582	558	572	4,457,000	2,860
2013-05-28	557	566	535	545	1,809,000	2,725
2013-05-27	576	580	560	560	1,323,000	2,800
2013-05-24	580	606	571	595	2,004,000	2,975
2013-05-23	622	627	582	582	1,780,000	2,910
2013-05-22	615	631	612	621	1,787,000	3,105
2013-05-21	634	634	609	616	1,872,000	3,080
2013-05-20	634	636	626	630	1,521,000	3,150
2013-05-17	636	644	619	624	1,470,000	3,120
2013-05-16	635	641	615	634	1,608,000	3,170
2013-05-15	625	629	617	625	1,426,000	3,125
2013-05-14	613	637	611	625	2,228,000	3,125
2013-05-13	610	613	600	605	791,000	3,025
2013-05-10	611	618	608	612	1,174,000	3,060
2013-05-09	613	617	601	601	656,000	3,005
2013-05-08	602	613	602	612	1,082,000	3,060
2013-05-07	592	605	592	605	1,559,000	3,025
2013-05-02	585	589	578	582	1,188,000	2,910
2013-05-01	581	585	575	583	1,413,000	2,915
2013-04-30	586	591	577	580	1,488,000	2,900
2013-04-26	588	595	583	584	1,114,000	2,920
2013-04-25	590	597	583	597	1,364,000	2,985
2013-04-24	600	601	574	583	2,558,000	2,915
2013-04-23	593	605	586	595	1,350,000	2,975
2013-04-22	600	609	590	593	1,532,000	2,965
2013-04-19	600	607	592	602	1,497,000	3,010
2013-04-18	618	619	602	602	1,349,000	3,010
2013-04-17	634	634	613	618	1,400,000	3,090
2013-04-16	629	641	611	626	2,209,000	3,130
2013-04-15	647	654	615	628	2,379,000	3,140
2013-04-12	635	652	628	646	2,694,000	3,230
2013-04-11	630	646	629	640	1,429,000	3,200
2013-04-10	610	629	608	628	1,722,000	3,140
2013-04-09	614	619	601	608	863,000	3,040
2013-04-08	619	639	603	619	2,032,000	3,095
2013-04-05	605	630	602	614	1,751,000	3,070
2013-04-04	579	598	565	597	1,341,000	2,985
2013-04-03	570	585	561	585	1,342,000	2,925
2013-04-02	584	584	567	576	863,000	2,880
2013-04-01	610	610	581	582	1,192,000	2,910
2013-03-29	592	614	590	613	1,794,000	3,065
2013-03-28	590	602	590	598	1,148,000	2,990
2013-03-27	583	587	577	584	1,153,000	2,920
2013-03-26	580	595	579	595	1,325,000	2,975
2013-03-25	572	585	570	575	740,000	2,875
2013-03-22	584	592	571	571	1,358,000	2,855
2013-03-21	585	598	576	580	1,884,000	2,900
2013-03-19	535	557	535	554	1,395,000	2,770
2013-03-18	534	537	528	529	925,000	2,645
2013-03-15	527	538	527	538	2,288,000	2,690
2013-03-14	526	530	520	524	1,142,000	2,620
2013-03-13	529	532	523	526	943,000	2,630
2013-03-12	530	542	530	534	1,739,000	2,670
2013-03-11	534	538	529	530	1,051,000	2,650
2013-03-08	536	537	526	536	2,218,000	2,680
2013-03-07	539	547	534	538	1,306,000	2,690
2013-03-06	515	536	515	536	1,668,000	2,680
2013-03-05	515	518	510	514	896,000	2,570
2013-03-04	509	515	507	515	808,000	2,575
2013-03-01	506	510	505	508	1,132,000	2,540
2013-02-28	500	512	500	512	1,395,000	2,560
2013-02-27	503	512	502	503	904,000	2,515
2013-02-26	506	509	502	504	862,000	2,520
2013-02-25	508	513	505	510	1,444,000	2,550
2013-02-22	505	508	495	503	1,974,000	2,515
2013-02-21	504	508	497	504	2,404,000	2,520
2013-02-20	486	502	484	502	1,956,000	2,510
2013-02-19	481	485	481	484	839,000	2,420
2013-02-18	469	484	469	483	1,540,000	2,415
2013-02-15	467	474	466	473	1,296,000	2,365
2013-02-14	464	472	464	467	861,000	2,335
2013-02-13	468	469	463	465	1,292,000	2,325
2013-02-12	470	480	470	471	1,552,000	2,355
2013-02-08	470	471	466	468	1,213,000	2,340
2013-02-07	476	476	468	469	1,325,000	2,345
2013-02-06	469	481	469	478	1,099,000	2,390
2013-02-05	477	478	468	468	1,010,000	2,340
2013-02-04	488	488	478	480	960,000	2,400
2013-02-01	492	494	486	487	1,131,000	2,435
2013-01-31	491	491	484	489	1,374,000	2,445
2013-01-30	495	495	487	491	1,203,000	2,455
2013-01-29	499	505	485	495	1,290,000	2,475
2013-01-28	505	507	498	498	595,000	2,490
2013-01-25	501	509	496	501	1,279,000	2,505
2013-01-24	496	504	496	499	1,165,000	2,495
2013-01-23	495	509	495	501	1,220,000	2,505
2013-01-22	502	506	496	501	1,173,000	2,505
2013-01-21	502	507	501	505	854,000	2,525
2013-01-18	502	502	496	500	1,104,000	2,500
2013-01-17	501	501	493	500	1,231,000	2,500
2013-01-16	490	501	488	498	1,474,000	2,490
2013-01-15	485	489	482	488	650,000	2,440
2013-01-11	486	488	478	482	938,000	2,410
2013-01-10	482	490	475	481	1,741,000	2,405
2013-01-09	478	488	475	482	1,557,000	2,410
2013-01-08	472	482	469	480	1,489,000	2,400
2013-01-07	474	475	469	473	1,080,000	2,365
2013-01-04	477	479	471	475	1,453,000	2,375

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