9533 東邦ガス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 772 | 788 | 772 | 785 | 898,000 | 3,925 |
| 2015-12-29 | 762 | 776 | 755 | 773 | 885,000 | 3,865 |
| 2015-12-28 | 754 | 765 | 747 | 760 | 718,000 | 3,800 |
| 2015-12-25 | 768 | 768 | 746 | 749 | 627,000 | 3,745 |
| 2015-12-24 | 779 | 784 | 762 | 764 | 1,053,000 | 3,820 |
| 2015-12-22 | 762 | 777 | 755 | 773 | 1,018,000 | 3,865 |
| 2015-12-21 | 768 | 769 | 744 | 760 | 1,503,000 | 3,800 |
| 2015-12-18 | 783 | 796 | 773 | 773 | 1,154,000 | 3,865 |
| 2015-12-17 | 776 | 789 | 773 | 787 | 1,157,000 | 3,935 |
| 2015-12-16 | 776 | 777 | 756 | 767 | 996,000 | 3,835 |
| 2015-12-15 | 769 | 777 | 759 | 759 | 2,310,000 | 3,795 |
| 2015-12-14 | 747 | 756 | 742 | 754 | 1,384,000 | 3,770 |
| 2015-12-11 | 755 | 770 | 753 | 761 | 1,865,000 | 3,805 |
| 2015-12-10 | 763 | 769 | 759 | 764 | 960,000 | 3,820 |
| 2015-12-09 | 772 | 778 | 762 | 769 | 1,595,000 | 3,845 |
| 2015-12-08 | 792 | 792 | 774 | 778 | 992,000 | 3,890 |
| 2015-12-07 | 795 | 795 | 782 | 784 | 1,542,000 | 3,920 |
| 2015-12-04 | 775 | 781 | 768 | 781 | 1,449,000 | 3,905 |
| 2015-12-03 | 793 | 794 | 785 | 790 | 1,051,000 | 3,950 |
| 2015-12-02 | 790 | 799 | 790 | 792 | 1,262,000 | 3,960 |
| 2015-12-01 | 761 | 789 | 755 | 789 | 2,440,000 | 3,945 |
| 2015-11-30 | 777 | 778 | 765 | 765 | 4,176,000 | 3,825 |
| 2015-11-27 | 780 | 787 | 770 | 773 | 1,559,000 | 3,865 |
| 2015-11-26 | 781 | 787 | 777 | 780 | 1,713,000 | 3,900 |
| 2015-11-25 | 773 | 776 | 759 | 775 | 2,122,000 | 3,875 |
| 2015-11-24 | 775 | 784 | 766 | 770 | 1,369,000 | 3,850 |
| 2015-11-20 | 764 | 772 | 756 | 770 | 1,290,000 | 3,850 |
| 2015-11-19 | 770 | 777 | 762 | 766 | 1,383,000 | 3,830 |
| 2015-11-18 | 767 | 768 | 750 | 757 | 1,459,000 | 3,785 |
| 2015-11-17 | 762 | 768 | 753 | 763 | 1,361,000 | 3,815 |
| 2015-11-16 | 740 | 758 | 740 | 754 | 1,341,000 | 3,770 |
| 2015-11-13 | 774 | 774 | 752 | 757 | 1,379,000 | 3,785 |
| 2015-11-12 | 773 | 781 | 769 | 779 | 1,824,000 | 3,895 |
| 2015-11-11 | 766 | 777 | 764 | 769 | 1,316,000 | 3,845 |
| 2015-11-10 | 776 | 779 | 768 | 775 | 1,129,000 | 3,875 |
| 2015-11-09 | 789 | 792 | 774 | 782 | 1,698,000 | 3,910 |
| 2015-11-06 | 779 | 792 | 773 | 785 | 1,623,000 | 3,925 |
| 2015-11-05 | 773 | 789 | 770 | 785 | 1,534,000 | 3,925 |
| 2015-11-04 | 777 | 787 | 766 | 767 | 2,212,000 | 3,835 |
| 2015-11-02 | 739 | 777 | 732 | 759 | 3,768,000 | 3,795 |
| 2015-10-30 | 748 | 750 | 732 | 744 | 1,994,000 | 3,720 |
| 2015-10-29 | 753 | 756 | 741 | 744 | 1,632,000 | 3,720 |
| 2015-10-28 | 754 | 757 | 747 | 754 | 1,056,000 | 3,770 |
| 2015-10-27 | 759 | 763 | 749 | 753 | 1,410,000 | 3,765 |
| 2015-10-26 | 775 | 775 | 760 | 762 | 813,000 | 3,810 |
| 2015-10-23 | 772 | 777 | 762 | 765 | 1,042,000 | 3,825 |
| 2015-10-22 | 750 | 764 | 747 | 758 | 951,000 | 3,790 |
| 2015-10-21 | 751 | 761 | 744 | 760 | 894,000 | 3,800 |
| 2015-10-20 | 755 | 764 | 748 | 748 | 680,000 | 3,740 |
| 2015-10-19 | 747 | 756 | 743 | 750 | 806,000 | 3,750 |
| 2015-10-16 | 750 | 756 | 746 | 748 | 783,000 | 3,740 |
| 2015-10-15 | 735 | 744 | 734 | 742 | 907,000 | 3,710 |
| 2015-10-14 | 741 | 741 | 730 | 733 | 1,045,000 | 3,665 |
| 2015-10-13 | 739 | 748 | 734 | 746 | 1,300,000 | 3,730 |
| 2015-10-09 | 719 | 745 | 716 | 743 | 2,245,000 | 3,715 |
| 2015-10-08 | 718 | 721 | 711 | 712 | 1,370,000 | 3,560 |
| 2015-10-07 | 716 | 719 | 706 | 714 | 1,461,000 | 3,570 |
| 2015-10-06 | 720 | 720 | 712 | 714 | 1,089,000 | 3,570 |
| 2015-10-05 | 709 | 712 | 698 | 708 | 959,000 | 3,540 |
| 2015-10-02 | 699 | 703 | 687 | 701 | 930,000 | 3,505 |
| 2015-10-01 | 708 | 715 | 695 | 703 | 1,061,000 | 3,515 |
| 2015-09-30 | 697 | 707 | 686 | 704 | 1,517,000 | 3,520 |
| 2015-09-29 | 701 | 702 | 691 | 694 | 1,534,000 | 3,470 |
| 2015-09-28 | 699 | 716 | 697 | 707 | 1,687,000 | 3,535 |
| 2015-09-25 | 684 | 705 | 682 | 703 | 1,587,000 | 3,515 |
| 2015-09-24 | 697 | 697 | 676 | 676 | 1,897,000 | 3,380 |
| 2015-09-18 | 702 | 709 | 692 | 698 | 1,883,000 | 3,490 |
| 2015-09-17 | 710 | 713 | 699 | 701 | 1,177,000 | 3,505 |
| 2015-09-16 | 716 | 717 | 696 | 704 | 1,253,000 | 3,520 |
| 2015-09-15 | 720 | 727 | 711 | 713 | 980,000 | 3,565 |
| 2015-09-14 | 726 | 727 | 707 | 714 | 733,000 | 3,570 |
| 2015-09-11 | 718 | 720 | 703 | 713 | 2,361,000 | 3,565 |
| 2015-09-10 | 699 | 716 | 694 | 712 | 1,570,000 | 3,560 |
| 2015-09-09 | 696 | 708 | 692 | 706 | 1,775,000 | 3,530 |
| 2015-09-08 | 690 | 694 | 670 | 673 | 1,156,000 | 3,365 |
| 2015-09-07 | 681 | 691 | 672 | 687 | 931,000 | 3,435 |
| 2015-09-04 | 694 | 701 | 676 | 682 | 1,745,000 | 3,410 |
| 2015-09-03 | 683 | 700 | 682 | 683 | 1,523,000 | 3,415 |
| 2015-09-02 | 688 | 701 | 677 | 679 | 1,123,000 | 3,395 |
| 2015-09-01 | 730 | 733 | 702 | 703 | 1,205,000 | 3,515 |
| 2015-08-31 | 742 | 742 | 725 | 731 | 1,885,000 | 3,655 |
| 2015-08-28 | 741 | 744 | 727 | 739 | 1,188,000 | 3,695 |
| 2015-08-27 | 714 | 731 | 713 | 719 | 1,272,000 | 3,595 |
| 2015-08-26 | 691 | 711 | 688 | 708 | 2,039,000 | 3,540 |
| 2015-08-25 | 698 | 732 | 692 | 692 | 2,413,000 | 3,460 |
| 2015-08-24 | 752 | 758 | 729 | 729 | 1,919,000 | 3,645 |
| 2015-08-21 | 769 | 780 | 764 | 767 | 1,629,000 | 3,835 |
| 2015-08-20 | 787 | 802 | 780 | 782 | 996,000 | 3,910 |
| 2015-08-19 | 795 | 810 | 794 | 795 | 1,408,000 | 3,975 |
| 2015-08-18 | 805 | 807 | 795 | 800 | 1,119,000 | 4,000 |
| 2015-08-17 | 796 | 805 | 795 | 798 | 983,000 | 3,990 |
| 2015-08-14 | 792 | 801 | 784 | 796 | 1,447,000 | 3,980 |
| 2015-08-13 | 768 | 792 | 768 | 788 | 2,405,000 | 3,940 |
| 2015-08-12 | 763 | 769 | 754 | 759 | 654,000 | 3,795 |
| 2015-08-11 | 785 | 785 | 758 | 768 | 1,181,000 | 3,840 |
| 2015-08-10 | 777 | 784 | 775 | 779 | 1,055,000 | 3,895 |
| 2015-08-07 | 768 | 771 | 757 | 770 | 878,000 | 3,850 |
| 2015-08-06 | 770 | 780 | 768 | 770 | 1,237,000 | 3,850 |
| 2015-08-05 | 768 | 772 | 760 | 768 | 956,000 | 3,840 |
| 2015-08-04 | 741 | 769 | 738 | 761 | 1,704,000 | 3,805 |
| 2015-08-03 | 749 | 749 | 739 | 741 | 952,000 | 3,705 |
| 2015-07-31 | 744 | 744 | 730 | 741 | 1,523,000 | 3,705 |
| 2015-07-30 | 740 | 749 | 732 | 732 | 1,744,000 | 3,660 |
| 2015-07-29 | 737 | 741 | 732 | 739 | 826,000 | 3,695 |
| 2015-07-28 | 733 | 746 | 733 | 736 | 984,000 | 3,680 |
| 2015-07-27 | 744 | 752 | 740 | 743 | 684,000 | 3,715 |
| 2015-07-24 | 756 | 761 | 750 | 752 | 597,000 | 3,760 |
| 2015-07-23 | 760 | 762 | 752 | 756 | 506,000 | 3,780 |
| 2015-07-22 | 758 | 758 | 747 | 756 | 526,000 | 3,780 |
| 2015-07-21 | 759 | 762 | 753 | 759 | 687,000 | 3,795 |
| 2015-07-17 | 754 | 755 | 745 | 752 | 607,000 | 3,760 |
| 2015-07-16 | 755 | 755 | 750 | 754 | 702,000 | 3,770 |
| 2015-07-15 | 745 | 751 | 742 | 748 | 1,130,000 | 3,740 |
| 2015-07-14 | 749 | 754 | 737 | 741 | 890,000 | 3,705 |
| 2015-07-13 | 721 | 736 | 715 | 734 | 831,000 | 3,670 |
| 2015-07-10 | 718 | 730 | 707 | 712 | 1,112,000 | 3,560 |
| 2015-07-09 | 713 | 718 | 698 | 710 | 1,505,000 | 3,550 |
| 2015-07-08 | 730 | 736 | 716 | 718 | 1,201,000 | 3,590 |
| 2015-07-07 | 721 | 738 | 719 | 731 | 1,346,000 | 3,655 |
| 2015-07-06 | 716 | 728 | 716 | 724 | 612,000 | 3,620 |
| 2015-07-03 | 728 | 735 | 727 | 731 | 792,000 | 3,655 |
| 2015-07-02 | 726 | 733 | 723 | 729 | 739,000 | 3,645 |
| 2015-07-01 | 724 | 728 | 716 | 720 | 834,000 | 3,600 |
| 2015-06-30 | 732 | 736 | 722 | 725 | 1,051,000 | 3,625 |
| 2015-06-29 | 727 | 736 | 724 | 727 | 970,000 | 3,635 |
| 2015-06-26 | 744 | 745 | 730 | 742 | 948,000 | 3,710 |
| 2015-06-25 | 761 | 762 | 748 | 749 | 714,000 | 3,745 |
| 2015-06-24 | 775 | 775 | 760 | 761 | 1,249,000 | 3,805 |
| 2015-06-23 | 769 | 775 | 762 | 766 | 1,274,000 | 3,830 |
| 2015-06-22 | 741 | 758 | 741 | 756 | 621,000 | 3,780 |
| 2015-06-19 | 747 | 755 | 738 | 743 | 1,252,000 | 3,715 |
| 2015-06-18 | 749 | 755 | 745 | 752 | 884,000 | 3,760 |
| 2015-06-17 | 765 | 769 | 751 | 752 | 672,000 | 3,760 |
| 2015-06-16 | 763 | 774 | 760 | 763 | 805,000 | 3,815 |
| 2015-06-15 | 762 | 770 | 758 | 767 | 673,000 | 3,835 |
| 2015-06-12 | 782 | 783 | 767 | 770 | 2,174,000 | 3,850 |
| 2015-06-11 | 767 | 777 | 765 | 777 | 1,000,000 | 3,885 |
| 2015-06-10 | 761 | 773 | 756 | 767 | 1,588,000 | 3,835 |
| 2015-06-09 | 750 | 768 | 748 | 761 | 1,234,000 | 3,805 |
| 2015-06-08 | 766 | 768 | 759 | 761 | 784,000 | 3,805 |
| 2015-06-05 | 772 | 774 | 762 | 767 | 869,000 | 3,835 |
| 2015-06-04 | 781 | 781 | 772 | 776 | 1,046,000 | 3,880 |
| 2015-06-03 | 783 | 796 | 778 | 784 | 1,711,000 | 3,920 |
| 2015-06-02 | 780 | 784 | 773 | 780 | 1,565,000 | 3,900 |
| 2015-06-01 | 768 | 779 | 766 | 772 | 1,245,000 | 3,860 |
| 2015-05-29 | 768 | 784 | 768 | 776 | 1,863,000 | 3,880 |
| 2015-05-28 | 766 | 773 | 762 | 769 | 1,980,000 | 3,845 |
| 2015-05-27 | 765 | 766 | 755 | 762 | 1,484,000 | 3,810 |
| 2015-05-26 | 764 | 770 | 761 | 765 | 1,174,000 | 3,825 |
| 2015-05-25 | 762 | 766 | 759 | 764 | 1,081,000 | 3,820 |
| 2015-05-22 | 768 | 768 | 757 | 759 | 1,225,000 | 3,795 |
| 2015-05-21 | 773 | 776 | 755 | 768 | 2,438,000 | 3,840 |
| 2015-05-20 | 772 | 775 | 764 | 773 | 1,872,000 | 3,865 |
| 2015-05-19 | 773 | 777 | 768 | 772 | 1,429,000 | 3,860 |
| 2015-05-18 | 762 | 770 | 759 | 770 | 1,402,000 | 3,850 |
| 2015-05-15 | 760 | 765 | 752 | 762 | 1,329,000 | 3,810 |
| 2015-05-14 | 760 | 764 | 751 | 755 | 1,231,000 | 3,775 |
| 2015-05-13 | 762 | 767 | 755 | 760 | 970,000 | 3,800 |
| 2015-05-12 | 759 | 766 | 751 | 766 | 1,160,000 | 3,830 |
| 2015-05-11 | 748 | 776 | 745 | 759 | 1,723,000 | 3,795 |
| 2015-05-08 | 730 | 747 | 727 | 741 | 1,460,000 | 3,705 |
| 2015-05-07 | 711 | 730 | 711 | 730 | 1,305,000 | 3,650 |
| 2015-05-01 | 706 | 733 | 704 | 714 | 1,586,000 | 3,570 |
| 2015-04-30 | 702 | 728 | 686 | 727 | 1,627,000 | 3,635 |
| 2015-04-28 | 699 | 712 | 699 | 703 | 847,000 | 3,515 |
| 2015-04-27 | 694 | 702 | 694 | 697 | 375,000 | 3,485 |
| 2015-04-24 | 695 | 701 | 695 | 695 | 363,000 | 3,475 |
| 2015-04-23 | 700 | 709 | 696 | 697 | 548,000 | 3,485 |
| 2015-04-22 | 700 | 709 | 697 | 704 | 689,000 | 3,520 |
| 2015-04-21 | 682 | 701 | 682 | 701 | 784,000 | 3,505 |
| 2015-04-20 | 682 | 691 | 680 | 681 | 346,000 | 3,405 |
| 2015-04-17 | 694 | 699 | 691 | 691 | 494,000 | 3,455 |
| 2015-04-16 | 683 | 700 | 680 | 700 | 707,000 | 3,500 |
| 2015-04-15 | 692 | 697 | 684 | 686 | 467,000 | 3,430 |
| 2015-04-14 | 685 | 696 | 684 | 696 | 456,000 | 3,480 |
| 2015-04-13 | 699 | 699 | 686 | 689 | 346,000 | 3,445 |
| 2015-04-10 | 699 | 701 | 694 | 699 | 727,000 | 3,495 |
| 2015-04-09 | 703 | 703 | 693 | 697 | 508,000 | 3,485 |
| 2015-04-08 | 693 | 700 | 689 | 700 | 680,000 | 3,500 |
| 2015-04-07 | 697 | 703 | 686 | 689 | 905,000 | 3,445 |
| 2015-04-06 | 696 | 698 | 691 | 695 | 423,000 | 3,475 |
| 2015-04-03 | 712 | 712 | 699 | 700 | 672,000 | 3,500 |
| 2015-04-02 | 698 | 718 | 697 | 712 | 1,007,000 | 3,560 |
| 2015-04-01 | 694 | 698 | 686 | 691 | 927,000 | 3,455 |
| 2015-03-31 | 700 | 710 | 692 | 701 | 1,336,000 | 3,505 |
| 2015-03-30 | 686 | 699 | 686 | 696 | 965,000 | 3,480 |
| 2015-03-27 | 670 | 687 | 669 | 686 | 1,086,000 | 3,430 |
| 2015-03-26 | 683 | 683 | 669 | 674 | 549,000 | 3,370 |
| 2015-03-25 | 679 | 682 | 673 | 682 | 615,000 | 3,410 |
| 2015-03-24 | 682 | 687 | 675 | 678 | 942,000 | 3,390 |
| 2015-03-23 | 690 | 691 | 685 | 689 | 416,000 | 3,445 |
| 2015-03-20 | 690 | 690 | 680 | 687 | 718,000 | 3,435 |
| 2015-03-19 | 691 | 696 | 682 | 689 | 596,000 | 3,445 |
| 2015-03-18 | 681 | 695 | 681 | 695 | 586,000 | 3,475 |
| 2015-03-17 | 684 | 686 | 678 | 683 | 568,000 | 3,415 |
| 2015-03-16 | 685 | 688 | 678 | 681 | 383,000 | 3,405 |
| 2015-03-13 | 685 | 690 | 678 | 688 | 1,175,000 | 3,440 |
| 2015-03-12 | 675 | 685 | 674 | 678 | 786,000 | 3,390 |
| 2015-03-11 | 664 | 675 | 664 | 671 | 496,000 | 3,355 |
| 2015-03-10 | 669 | 672 | 662 | 668 | 568,000 | 3,340 |
| 2015-03-09 | 671 | 673 | 658 | 664 | 829,000 | 3,320 |
| 2015-03-06 | 671 | 679 | 671 | 679 | 400,000 | 3,395 |
| 2015-03-05 | 671 | 675 | 668 | 675 | 443,000 | 3,375 |
| 2015-03-04 | 679 | 679 | 668 | 670 | 541,000 | 3,350 |
| 2015-03-03 | 687 | 688 | 676 | 679 | 810,000 | 3,395 |
| 2015-03-02 | 672 | 687 | 672 | 683 | 716,000 | 3,415 |
| 2015-02-27 | 675 | 677 | 666 | 673 | 961,000 | 3,365 |
| 2015-02-26 | 680 | 680 | 669 | 678 | 784,000 | 3,390 |
| 2015-02-25 | 682 | 683 | 675 | 678 | 672,000 | 3,390 |
| 2015-02-24 | 682 | 684 | 675 | 679 | 931,000 | 3,395 |
| 2015-02-23 | 695 | 697 | 680 | 685 | 983,000 | 3,425 |
| 2015-02-20 | 684 | 688 | 677 | 685 | 1,224,000 | 3,425 |
| 2015-02-19 | 664 | 683 | 664 | 681 | 1,597,000 | 3,405 |
| 2015-02-18 | 650 | 667 | 649 | 666 | 1,744,000 | 3,330 |
| 2015-02-17 | 645 | 646 | 638 | 641 | 867,000 | 3,205 |
| 2015-02-16 | 650 | 651 | 640 | 640 | 1,325,000 | 3,200 |
| 2015-02-13 | 654 | 654 | 646 | 650 | 1,540,000 | 3,250 |
| 2015-02-12 | 648 | 657 | 641 | 650 | 2,323,000 | 3,250 |
| 2015-02-10 | 636 | 642 | 632 | 638 | 1,090,000 | 3,190 |
| 2015-02-09 | 642 | 643 | 621 | 631 | 1,319,000 | 3,155 |
| 2015-02-06 | 636 | 642 | 632 | 638 | 954,000 | 3,190 |
| 2015-02-05 | 644 | 649 | 629 | 629 | 960,000 | 3,145 |
| 2015-02-04 | 642 | 653 | 636 | 641 | 1,704,000 | 3,205 |
| 2015-02-03 | 636 | 643 | 630 | 636 | 1,475,000 | 3,180 |
| 2015-02-02 | 635 | 637 | 626 | 631 | 1,419,000 | 3,155 |
| 2015-01-30 | 638 | 655 | 632 | 644 | 2,000,000 | 3,220 |
| 2015-01-29 | 638 | 644 | 612 | 618 | 1,395,000 | 3,090 |
| 2015-01-28 | 620 | 642 | 618 | 641 | 1,396,000 | 3,205 |
| 2015-01-27 | 610 | 624 | 610 | 624 | 1,069,000 | 3,120 |
| 2015-01-26 | 600 | 608 | 599 | 607 | 452,000 | 3,035 |
| 2015-01-23 | 608 | 608 | 602 | 606 | 727,000 | 3,030 |
| 2015-01-22 | 603 | 605 | 595 | 601 | 605,000 | 3,005 |
| 2015-01-21 | 613 | 613 | 601 | 607 | 973,000 | 3,035 |
| 2015-01-20 | 608 | 617 | 605 | 613 | 899,000 | 3,065 |
| 2015-01-19 | 593 | 608 | 591 | 608 | 864,000 | 3,040 |
| 2015-01-16 | 584 | 591 | 577 | 590 | 897,000 | 2,950 |
| 2015-01-15 | 585 | 598 | 585 | 598 | 1,218,000 | 2,990 |
| 2015-01-14 | 573 | 583 | 573 | 583 | 692,000 | 2,915 |
| 2015-01-13 | 574 | 581 | 566 | 580 | 1,142,000 | 2,900 |
| 2015-01-09 | 580 | 584 | 577 | 580 | 1,029,000 | 2,900 |
| 2015-01-08 | 569 | 582 | 568 | 576 | 1,222,000 | 2,880 |
| 2015-01-07 | 560 | 569 | 560 | 565 | 743,000 | 2,825 |
| 2015-01-06 | 574 | 577 | 565 | 565 | 1,253,000 | 2,825 |
| 2015-01-05 | 591 | 591 | 583 | 584 | 874,000 | 2,920 |
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
