9533 東邦ガス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 602 | 604 | 591 | 592 | 556,000 | 2,960 |
| 2014-12-29 | 605 | 606 | 589 | 599 | 987,000 | 2,995 |
| 2014-12-26 | 595 | 603 | 594 | 600 | 689,000 | 3,000 |
| 2014-12-25 | 597 | 601 | 594 | 595 | 885,000 | 2,975 |
| 2014-12-24 | 605 | 607 | 595 | 599 | 1,018,000 | 2,995 |
| 2014-12-22 | 599 | 599 | 592 | 597 | 744,000 | 2,985 |
| 2014-12-19 | 604 | 607 | 590 | 593 | 1,765,000 | 2,965 |
| 2014-12-18 | 595 | 597 | 587 | 594 | 1,164,000 | 2,970 |
| 2014-12-17 | 580 | 585 | 577 | 578 | 1,113,000 | 2,890 |
| 2014-12-16 | 577 | 586 | 577 | 583 | 951,000 | 2,915 |
| 2014-12-15 | 588 | 594 | 585 | 587 | 906,000 | 2,935 |
| 2014-12-12 | 595 | 603 | 593 | 595 | 1,414,000 | 2,975 |
| 2014-12-11 | 609 | 616 | 597 | 600 | 958,000 | 3,000 |
| 2014-12-10 | 627 | 630 | 612 | 615 | 1,012,000 | 3,075 |
| 2014-12-09 | 627 | 632 | 620 | 629 | 860,000 | 3,145 |
| 2014-12-08 | 635 | 636 | 626 | 630 | 678,000 | 3,150 |
| 2014-12-05 | 632 | 635 | 629 | 635 | 603,000 | 3,175 |
| 2014-12-04 | 635 | 639 | 630 | 632 | 759,000 | 3,160 |
| 2014-12-03 | 628 | 634 | 628 | 631 | 839,000 | 3,155 |
| 2014-12-02 | 621 | 629 | 620 | 628 | 524,000 | 3,140 |
| 2014-12-01 | 625 | 630 | 621 | 623 | 512,000 | 3,115 |
| 2014-11-28 | 617 | 625 | 614 | 623 | 1,227,000 | 3,115 |
| 2014-11-27 | 615 | 617 | 610 | 613 | 1,016,000 | 3,065 |
| 2014-11-26 | 622 | 628 | 617 | 618 | 1,100,000 | 3,090 |
| 2014-11-25 | 632 | 633 | 623 | 626 | 1,384,000 | 3,130 |
| 2014-11-21 | 621 | 630 | 614 | 629 | 1,309,000 | 3,145 |
| 2014-11-20 | 623 | 636 | 619 | 622 | 1,593,000 | 3,110 |
| 2014-11-19 | 614 | 620 | 612 | 616 | 1,175,000 | 3,080 |
| 2014-11-18 | 605 | 611 | 599 | 611 | 998,000 | 3,055 |
| 2014-11-17 | 613 | 615 | 595 | 597 | 1,222,000 | 2,985 |
| 2014-11-14 | 628 | 628 | 613 | 619 | 1,087,000 | 3,095 |
| 2014-11-13 | 611 | 621 | 610 | 620 | 1,060,000 | 3,100 |
| 2014-11-12 | 624 | 626 | 615 | 617 | 969,000 | 3,085 |
| 2014-11-11 | 613 | 624 | 613 | 623 | 541,000 | 3,115 |
| 2014-11-10 | 619 | 620 | 611 | 615 | 693,000 | 3,075 |
| 2014-11-07 | 620 | 621 | 613 | 621 | 803,000 | 3,105 |
| 2014-11-06 | 625 | 625 | 609 | 615 | 1,304,000 | 3,075 |
| 2014-11-05 | 602 | 623 | 602 | 623 | 1,694,000 | 3,115 |
| 2014-11-04 | 623 | 627 | 604 | 606 | 1,923,000 | 3,030 |
| 2014-10-31 | 577 | 600 | 574 | 598 | 2,628,000 | 2,990 |
| 2014-10-30 | 571 | 576 | 569 | 569 | 1,437,000 | 2,845 |
| 2014-10-29 | 566 | 576 | 562 | 569 | 1,156,000 | 2,845 |
| 2014-10-28 | 580 | 593 | 563 | 567 | 1,502,000 | 2,835 |
| 2014-10-27 | 567 | 579 | 567 | 576 | 1,259,000 | 2,880 |
| 2014-10-24 | 559 | 564 | 556 | 562 | 779,000 | 2,810 |
| 2014-10-23 | 546 | 556 | 544 | 554 | 757,000 | 2,770 |
| 2014-10-22 | 545 | 550 | 538 | 548 | 782,000 | 2,740 |
| 2014-10-21 | 542 | 549 | 536 | 539 | 1,362,000 | 2,695 |
| 2014-10-20 | 540 | 541 | 531 | 539 | 1,517,000 | 2,695 |
| 2014-10-17 | 532 | 536 | 527 | 528 | 1,236,000 | 2,640 |
| 2014-10-16 | 540 | 544 | 535 | 535 | 995,000 | 2,675 |
| 2014-10-15 | 550 | 559 | 549 | 553 | 1,055,000 | 2,765 |
| 2014-10-14 | 546 | 557 | 544 | 549 | 1,187,000 | 2,745 |
| 2014-10-10 | 551 | 558 | 547 | 556 | 950,000 | 2,780 |
| 2014-10-09 | 577 | 578 | 562 | 563 | 1,052,000 | 2,815 |
| 2014-10-08 | 579 | 587 | 579 | 579 | 1,085,000 | 2,895 |
| 2014-10-07 | 584 | 597 | 584 | 588 | 1,091,000 | 2,940 |
| 2014-10-06 | 601 | 602 | 594 | 595 | 721,000 | 2,975 |
| 2014-10-03 | 595 | 602 | 592 | 593 | 579,000 | 2,965 |
| 2014-10-02 | 618 | 618 | 599 | 600 | 837,000 | 3,000 |
| 2014-10-01 | 619 | 628 | 617 | 622 | 573,000 | 3,110 |
| 2014-09-30 | 620 | 628 | 615 | 618 | 814,000 | 3,090 |
| 2014-09-29 | 621 | 626 | 617 | 625 | 480,000 | 3,125 |
| 2014-09-26 | 614 | 623 | 614 | 621 | 746,000 | 3,105 |
| 2014-09-25 | 620 | 631 | 618 | 631 | 616,000 | 3,155 |
| 2014-09-24 | 610 | 617 | 608 | 617 | 450,000 | 3,085 |
| 2014-09-22 | 618 | 620 | 613 | 615 | 518,000 | 3,075 |
| 2014-09-19 | 619 | 622 | 613 | 618 | 779,000 | 3,090 |
| 2014-09-18 | 612 | 619 | 611 | 618 | 787,000 | 3,090 |
| 2014-09-17 | 613 | 617 | 610 | 610 | 489,000 | 3,050 |
| 2014-09-16 | 613 | 616 | 608 | 614 | 601,000 | 3,070 |
| 2014-09-12 | 617 | 620 | 613 | 617 | 1,363,000 | 3,085 |
| 2014-09-11 | 620 | 620 | 611 | 614 | 826,000 | 3,070 |
| 2014-09-10 | 609 | 620 | 608 | 620 | 797,000 | 3,100 |
| 2014-09-09 | 617 | 618 | 609 | 610 | 552,000 | 3,050 |
| 2014-09-08 | 611 | 617 | 610 | 614 | 660,000 | 3,070 |
| 2014-09-05 | 614 | 614 | 603 | 606 | 619,000 | 3,030 |
| 2014-09-04 | 609 | 614 | 607 | 612 | 520,000 | 3,060 |
| 2014-09-03 | 605 | 611 | 605 | 610 | 653,000 | 3,050 |
| 2014-09-02 | 599 | 609 | 599 | 605 | 533,000 | 3,025 |
| 2014-09-01 | 597 | 603 | 597 | 600 | 453,000 | 3,000 |
| 2014-08-29 | 592 | 602 | 591 | 599 | 707,000 | 2,995 |
| 2014-08-28 | 588 | 596 | 584 | 595 | 1,072,000 | 2,975 |
| 2014-08-27 | 598 | 601 | 590 | 594 | 592,000 | 2,970 |
| 2014-08-26 | 598 | 601 | 593 | 597 | 488,000 | 2,985 |
| 2014-08-25 | 605 | 605 | 598 | 598 | 463,000 | 2,990 |
| 2014-08-22 | 605 | 608 | 604 | 605 | 621,000 | 3,025 |
| 2014-08-21 | 606 | 609 | 603 | 607 | 676,000 | 3,035 |
| 2014-08-20 | 605 | 610 | 601 | 606 | 612,000 | 3,030 |
| 2014-08-19 | 606 | 611 | 601 | 606 | 947,000 | 3,030 |
| 2014-08-18 | 613 | 617 | 608 | 610 | 707,000 | 3,050 |
| 2014-08-15 | 618 | 622 | 610 | 615 | 1,091,000 | 3,075 |
| 2014-08-14 | 603 | 616 | 599 | 615 | 1,380,000 | 3,075 |
| 2014-08-13 | 603 | 604 | 599 | 602 | 436,000 | 3,010 |
| 2014-08-12 | 599 | 605 | 596 | 603 | 726,000 | 3,015 |
| 2014-08-11 | 588 | 599 | 584 | 597 | 768,000 | 2,985 |
| 2014-08-08 | 583 | 595 | 578 | 582 | 1,329,000 | 2,910 |
| 2014-08-07 | 579 | 587 | 577 | 585 | 869,000 | 2,925 |
| 2014-08-06 | 583 | 583 | 573 | 578 | 676,000 | 2,890 |
| 2014-08-05 | 592 | 595 | 584 | 584 | 929,000 | 2,920 |
| 2014-08-04 | 586 | 599 | 584 | 593 | 966,000 | 2,965 |
| 2014-08-01 | 570 | 591 | 567 | 590 | 958,000 | 2,950 |
| 2014-07-31 | 588 | 598 | 572 | 573 | 1,523,000 | 2,865 |
| 2014-07-30 | 589 | 589 | 581 | 584 | 528,000 | 2,920 |
| 2014-07-29 | 591 | 593 | 587 | 589 | 398,000 | 2,945 |
| 2014-07-28 | 592 | 595 | 586 | 589 | 314,000 | 2,945 |
| 2014-07-25 | 584 | 592 | 581 | 592 | 648,000 | 2,960 |
| 2014-07-24 | 589 | 591 | 583 | 583 | 654,000 | 2,915 |
| 2014-07-23 | 597 | 598 | 588 | 589 | 701,000 | 2,945 |
| 2014-07-22 | 591 | 597 | 590 | 592 | 793,000 | 2,960 |
| 2014-07-18 | 586 | 592 | 586 | 591 | 829,000 | 2,955 |
| 2014-07-17 | 584 | 592 | 582 | 590 | 1,003,000 | 2,950 |
| 2014-07-16 | 577 | 585 | 576 | 585 | 1,034,000 | 2,925 |
| 2014-07-15 | 570 | 575 | 570 | 573 | 609,000 | 2,865 |
| 2014-07-14 | 569 | 572 | 567 | 569 | 678,000 | 2,845 |
| 2014-07-11 | 559 | 567 | 557 | 566 | 607,000 | 2,830 |
| 2014-07-10 | 566 | 569 | 564 | 565 | 607,000 | 2,825 |
| 2014-07-09 | 562 | 568 | 559 | 565 | 620,000 | 2,825 |
| 2014-07-08 | 559 | 565 | 554 | 564 | 571,000 | 2,820 |
| 2014-07-07 | 560 | 563 | 555 | 562 | 478,000 | 2,810 |
| 2014-07-04 | 571 | 572 | 555 | 559 | 581,000 | 2,795 |
| 2014-07-03 | 565 | 567 | 560 | 567 | 928,000 | 2,835 |
| 2014-07-02 | 557 | 561 | 556 | 560 | 459,000 | 2,800 |
| 2014-07-01 | 559 | 560 | 554 | 558 | 902,000 | 2,790 |
| 2014-06-30 | 550 | 557 | 547 | 557 | 602,000 | 2,785 |
| 2014-06-27 | 552 | 553 | 543 | 551 | 616,000 | 2,755 |
| 2014-06-26 | 558 | 565 | 553 | 554 | 877,000 | 2,770 |
| 2014-06-25 | 555 | 558 | 552 | 552 | 777,000 | 2,760 |
| 2014-06-24 | 550 | 559 | 547 | 557 | 939,000 | 2,785 |
| 2014-06-23 | 555 | 555 | 544 | 547 | 852,000 | 2,735 |
| 2014-06-20 | 549 | 550 | 546 | 550 | 1,051,000 | 2,750 |
| 2014-06-19 | 538 | 549 | 537 | 549 | 851,000 | 2,745 |
| 2014-06-18 | 542 | 543 | 536 | 541 | 446,000 | 2,705 |
| 2014-06-17 | 534 | 540 | 534 | 538 | 980,000 | 2,690 |
| 2014-06-16 | 536 | 537 | 528 | 529 | 855,000 | 2,645 |
| 2014-06-13 | 537 | 540 | 530 | 539 | 1,344,000 | 2,695 |
| 2014-06-12 | 533 | 537 | 525 | 534 | 881,000 | 2,670 |
| 2014-06-11 | 531 | 537 | 530 | 536 | 984,000 | 2,680 |
| 2014-06-10 | 525 | 531 | 525 | 528 | 837,000 | 2,640 |
| 2014-06-09 | 539 | 544 | 522 | 522 | 772,000 | 2,610 |
| 2014-06-06 | 540 | 541 | 533 | 537 | 1,004,000 | 2,685 |
| 2014-06-05 | 535 | 540 | 534 | 537 | 714,000 | 2,685 |
| 2014-06-04 | 534 | 538 | 532 | 535 | 1,278,000 | 2,675 |
| 2014-06-03 | 528 | 531 | 523 | 530 | 1,153,000 | 2,650 |
| 2014-06-02 | 516 | 528 | 515 | 525 | 1,953,000 | 2,625 |
| 2014-05-30 | 519 | 525 | 508 | 510 | 3,666,000 | 2,550 |
| 2014-05-29 | 528 | 528 | 519 | 520 | 1,503,000 | 2,600 |
| 2014-05-28 | 523 | 528 | 521 | 526 | 1,173,000 | 2,630 |
| 2014-05-27 | 526 | 533 | 518 | 519 | 1,026,000 | 2,595 |
| 2014-05-26 | 521 | 524 | 515 | 524 | 1,180,000 | 2,620 |
| 2014-05-23 | 520 | 523 | 513 | 515 | 1,033,000 | 2,575 |
| 2014-05-22 | 520 | 523 | 514 | 514 | 921,000 | 2,570 |
| 2014-05-21 | 513 | 520 | 513 | 516 | 1,006,000 | 2,580 |
| 2014-05-20 | 514 | 523 | 509 | 518 | 1,458,000 | 2,590 |
| 2014-05-19 | 507 | 512 | 506 | 511 | 785,000 | 2,555 |
| 2014-05-16 | 507 | 513 | 506 | 507 | 955,000 | 2,535 |
| 2014-05-15 | 512 | 517 | 504 | 517 | 937,000 | 2,585 |
| 2014-05-14 | 509 | 514 | 506 | 513 | 1,128,000 | 2,565 |
| 2014-05-13 | 512 | 517 | 505 | 508 | 1,011,000 | 2,540 |
| 2014-05-12 | 506 | 510 | 501 | 501 | 853,000 | 2,505 |
| 2014-05-09 | 500 | 511 | 500 | 508 | 1,186,000 | 2,540 |
| 2014-05-08 | 495 | 502 | 494 | 500 | 1,498,000 | 2,500 |
| 2014-05-07 | 496 | 499 | 493 | 494 | 1,896,000 | 2,470 |
| 2014-05-02 | 501 | 504 | 496 | 499 | 1,723,000 | 2,495 |
| 2014-05-01 | 501 | 510 | 498 | 504 | 1,768,000 | 2,520 |
| 2014-04-30 | 502 | 503 | 496 | 501 | 1,241,000 | 2,505 |
| 2014-04-28 | 502 | 505 | 497 | 498 | 652,000 | 2,490 |
| 2014-04-25 | 502 | 510 | 502 | 505 | 931,000 | 2,525 |
| 2014-04-24 | 501 | 504 | 496 | 499 | 651,000 | 2,495 |
| 2014-04-23 | 506 | 507 | 497 | 499 | 837,000 | 2,495 |
| 2014-04-22 | 508 | 512 | 502 | 503 | 717,000 | 2,515 |
| 2014-04-21 | 506 | 508 | 503 | 505 | 542,000 | 2,525 |
| 2014-04-18 | 507 | 508 | 500 | 507 | 842,000 | 2,535 |
| 2014-04-17 | 503 | 509 | 501 | 503 | 855,000 | 2,515 |
| 2014-04-16 | 501 | 504 | 496 | 501 | 894,000 | 2,505 |
| 2014-04-15 | 499 | 501 | 491 | 494 | 1,053,000 | 2,470 |
| 2014-04-14 | 496 | 504 | 494 | 494 | 1,037,000 | 2,470 |
| 2014-04-11 | 496 | 505 | 495 | 500 | 1,411,000 | 2,500 |
| 2014-04-10 | 510 | 511 | 498 | 500 | 1,654,000 | 2,500 |
| 2014-04-09 | 510 | 514 | 500 | 508 | 2,830,000 | 2,540 |
| 2014-04-08 | 518 | 526 | 510 | 516 | 2,424,000 | 2,580 |
| 2014-04-07 | 547 | 550 | 538 | 538 | 1,368,000 | 2,690 |
| 2014-04-04 | 558 | 560 | 546 | 548 | 795,000 | 2,740 |
| 2014-04-03 | 560 | 567 | 557 | 559 | 1,331,000 | 2,795 |
| 2014-04-02 | 563 | 563 | 553 | 553 | 1,310,000 | 2,765 |
| 2014-04-01 | 565 | 565 | 549 | 556 | 1,248,000 | 2,780 |
| 2014-03-31 | 557 | 564 | 543 | 562 | 1,814,000 | 2,810 |
| 2014-03-28 | 547 | 554 | 541 | 548 | 1,718,000 | 2,740 |
| 2014-03-27 | 543 | 547 | 537 | 546 | 2,365,000 | 2,730 |
| 2014-03-26 | 556 | 561 | 547 | 550 | 1,964,000 | 2,750 |
| 2014-03-25 | 560 | 577 | 550 | 553 | 2,365,000 | 2,765 |
| 2014-03-24 | 554 | 570 | 546 | 561 | 1,691,000 | 2,805 |
| 2014-03-20 | 550 | 553 | 540 | 545 | 1,392,000 | 2,725 |
| 2014-03-19 | 545 | 547 | 537 | 544 | 839,000 | 2,720 |
| 2014-03-18 | 538 | 542 | 531 | 539 | 596,000 | 2,695 |
| 2014-03-17 | 532 | 534 | 526 | 528 | 632,000 | 2,640 |
| 2014-03-14 | 549 | 550 | 537 | 539 | 2,239,000 | 2,695 |
| 2014-03-13 | 548 | 557 | 546 | 553 | 1,575,000 | 2,765 |
| 2014-03-12 | 540 | 547 | 527 | 541 | 841,000 | 2,705 |
| 2014-03-11 | 533 | 547 | 531 | 547 | 1,070,000 | 2,735 |
| 2014-03-10 | 530 | 535 | 528 | 532 | 576,000 | 2,660 |
| 2014-03-07 | 529 | 535 | 525 | 534 | 703,000 | 2,670 |
| 2014-03-06 | 526 | 530 | 522 | 525 | 763,000 | 2,625 |
| 2014-03-05 | 530 | 537 | 527 | 531 | 778,000 | 2,655 |
| 2014-03-04 | 519 | 529 | 515 | 527 | 775,000 | 2,635 |
| 2014-03-03 | 518 | 522 | 509 | 519 | 1,231,000 | 2,595 |
| 2014-02-28 | 517 | 518 | 508 | 516 | 986,000 | 2,580 |
| 2014-02-27 | 521 | 524 | 514 | 518 | 663,000 | 2,590 |
| 2014-02-26 | 516 | 524 | 512 | 521 | 749,000 | 2,605 |
| 2014-02-25 | 510 | 522 | 510 | 522 | 1,016,000 | 2,610 |
| 2014-02-24 | 504 | 512 | 501 | 510 | 810,000 | 2,550 |
| 2014-02-21 | 489 | 504 | 489 | 502 | 975,000 | 2,510 |
| 2014-02-20 | 483 | 485 | 475 | 483 | 1,190,000 | 2,415 |
| 2014-02-19 | 495 | 495 | 484 | 487 | 946,000 | 2,435 |
| 2014-02-18 | 493 | 496 | 484 | 495 | 730,000 | 2,475 |
| 2014-02-17 | 482 | 497 | 482 | 497 | 545,000 | 2,485 |
| 2014-02-14 | 489 | 492 | 481 | 485 | 708,000 | 2,425 |
| 2014-02-13 | 491 | 494 | 486 | 487 | 468,000 | 2,435 |
| 2014-02-12 | 489 | 494 | 487 | 490 | 441,000 | 2,450 |
| 2014-02-10 | 487 | 487 | 476 | 484 | 632,000 | 2,420 |
| 2014-02-07 | 474 | 482 | 472 | 480 | 938,000 | 2,400 |
| 2014-02-06 | 474 | 477 | 468 | 469 | 936,000 | 2,345 |
| 2014-02-05 | 464 | 474 | 462 | 474 | 1,135,000 | 2,370 |
| 2014-02-04 | 471 | 475 | 458 | 464 | 1,690,000 | 2,320 |
| 2014-02-03 | 476 | 482 | 472 | 479 | 1,103,000 | 2,395 |
| 2014-01-31 | 490 | 491 | 475 | 478 | 1,470,000 | 2,390 |
| 2014-01-30 | 495 | 496 | 482 | 483 | 1,043,000 | 2,415 |
| 2014-01-29 | 496 | 505 | 496 | 505 | 576,000 | 2,525 |
| 2014-01-28 | 499 | 505 | 495 | 495 | 1,130,000 | 2,475 |
| 2014-01-27 | 499 | 503 | 496 | 497 | 1,067,000 | 2,485 |
| 2014-01-24 | 506 | 514 | 506 | 507 | 863,000 | 2,535 |
| 2014-01-23 | 524 | 524 | 512 | 512 | 613,000 | 2,560 |
| 2014-01-22 | 521 | 526 | 517 | 526 | 650,000 | 2,630 |
| 2014-01-21 | 524 | 527 | 520 | 523 | 745,000 | 2,615 |
| 2014-01-20 | 518 | 523 | 514 | 523 | 810,000 | 2,615 |
| 2014-01-17 | 515 | 518 | 513 | 516 | 494,000 | 2,580 |
| 2014-01-16 | 515 | 522 | 514 | 519 | 748,000 | 2,595 |
| 2014-01-15 | 504 | 511 | 499 | 511 | 718,000 | 2,555 |
| 2014-01-14 | 503 | 506 | 496 | 497 | 928,000 | 2,485 |
| 2014-01-10 | 503 | 508 | 501 | 505 | 728,000 | 2,525 |
| 2014-01-09 | 513 | 516 | 504 | 507 | 1,263,000 | 2,535 |
| 2014-01-08 | 522 | 523 | 515 | 518 | 815,000 | 2,590 |
| 2014-01-07 | 517 | 521 | 514 | 518 | 675,000 | 2,590 |
| 2014-01-06 | 518 | 527 | 515 | 518 | 1,121,000 | 2,590 |
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