9533 東邦ガス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,5354,5354,4604,460101,4004,460
2019-12-274,5054,5454,4804,530116,1004,530
2019-12-264,4504,4854,4404,485128,3004,485
2019-12-254,4304,4504,4104,41056,8004,410
2019-12-244,4554,4704,4404,45585,3004,455
2019-12-234,5304,5304,4404,45599,2004,455
2019-12-204,5904,6104,4904,525279,3004,525
2019-12-194,6154,6154,5604,595218,2004,595
2019-12-184,5504,6054,5404,600254,3004,600
2019-12-174,4754,5204,4304,520175,3004,520
2019-12-164,5004,5304,4454,465209,7004,465
2019-12-134,3454,4704,3304,455353,2004,455
2019-12-124,3354,3354,2804,285159,4004,285
2019-12-114,2254,3254,2154,295242,8004,295
2019-12-104,2604,2654,1754,200130,8004,200
2019-12-094,2504,2654,2054,250103,8004,250
2019-12-064,2104,2454,2104,23597,1004,235
2019-12-054,2154,2304,1904,225144,8004,225
2019-12-044,1654,2204,1554,215214,0004,215
2019-12-034,1104,1854,1004,170153,3004,170
2019-12-024,1354,2004,1354,170138,0004,170
2019-11-294,1604,1954,1254,135151,4004,135
2019-11-284,1554,1554,0954,120126,8004,120
2019-11-274,1104,1804,1104,160154,0004,160
2019-11-264,0954,1204,0604,095440,6004,095
2019-11-254,0204,1254,0204,085245,1004,085
2019-11-224,0254,0253,9903,995203,8003,995
2019-11-214,0054,0803,9904,075195,1004,075
2019-11-204,0304,0553,9704,000191,7004,000
2019-11-194,0604,0704,0154,050166,7004,050
2019-11-184,0304,0854,0154,085171,9004,085
2019-11-154,0504,0854,0304,045184,6004,045
2019-11-144,1154,1454,0204,030174,7004,030
2019-11-134,1504,1504,0954,095215,7004,095
2019-11-124,3604,3604,1754,175266,7004,175
2019-11-114,3004,3604,2804,360152,9004,360
2019-11-084,2954,2954,2354,285169,3004,285
2019-11-074,2904,2954,2454,280110,7004,280
2019-11-064,2654,2654,2104,255120,8004,255
2019-11-054,2604,2754,1904,270204,0004,270
2019-11-014,1854,2754,1854,240124,6004,240
2019-10-314,2854,2854,2204,225181,4004,225
2019-10-304,2304,3404,2204,295305,7004,295
2019-10-294,3004,3054,1104,170245,4004,170
2019-10-284,2904,3004,2554,275103,0004,275
2019-10-254,3154,3154,2704,295107,6004,295
2019-10-244,3254,3354,2804,315123,9004,315
2019-10-234,2704,2954,2304,295142,3004,295
2019-10-214,2454,2904,2104,230113,3004,230
2019-10-184,2104,2404,1854,200149,4004,200
2019-10-174,3004,3004,1704,180208,8004,180
2019-10-164,3354,3604,2904,305178,0004,305
2019-10-154,2854,3254,2554,295156,3004,295
2019-10-114,2354,2354,1754,215157,7004,215
2019-10-104,2954,3054,2004,210169,9004,210
2019-10-094,2554,3154,2554,310135,0004,310
2019-10-084,3204,3254,2704,28599,6004,285
2019-10-074,2854,3004,2454,285110,4004,285
2019-10-044,2354,3004,2154,290132,0004,290
2019-10-034,2154,2704,2054,265148,2004,265
2019-10-024,1854,3554,1854,305222,6004,305
2019-10-014,1604,2354,1304,185196,4004,185
2019-09-304,1654,1804,1054,130219,5004,130
2019-09-274,3404,3454,1604,195235,8004,195
2019-09-264,4504,4654,3304,360341,1004,360
2019-09-254,3054,4054,2954,375215,5004,375
2019-09-244,3404,3704,2704,300202,8004,300
2019-09-204,3604,3754,2854,300361,3004,300
2019-09-194,3104,3854,2904,315309,3004,315
2019-09-184,2454,3054,2354,260192,2004,260
2019-09-174,1804,2454,1254,230282,0004,230
2019-09-134,1104,1854,0654,180318,9004,180
2019-09-124,0004,1053,9804,080305,1004,080
2019-09-113,8803,9503,8453,935265,6003,935
2019-09-103,9703,9703,8703,885276,4003,885
2019-09-093,9954,0203,9554,020197,5004,020
2019-09-064,1604,1604,0404,040197,8004,040
2019-09-054,1254,2154,1254,160196,0004,160
2019-09-044,1004,1454,0904,115178,5004,115
2019-09-034,0854,1354,0704,115148,0004,115
2019-09-024,1004,1604,0454,070164,7004,070
2019-08-304,0604,1304,0254,125274,3004,125
2019-08-293,9554,0403,9504,0351,067,6004,035
2019-08-283,9003,9753,8853,965223,7003,965
2019-08-273,8753,9303,8603,915376,7003,915
2019-08-263,8353,8703,8253,860254,3003,860
2019-08-233,9553,9803,9353,955149,1003,955
2019-08-224,0254,0253,9453,995182,3003,995
2019-08-214,0304,0553,9754,000174,4004,000
2019-08-204,0454,1104,0354,085183,6004,085
2019-08-194,0654,0754,0004,050208,4004,050
2019-08-164,0954,0954,0304,070236,2004,070
2019-08-154,0954,1154,0404,105251,2004,105
2019-08-144,2004,2154,1354,165223,9004,165
2019-08-134,1254,1854,1004,145225,6004,145
2019-08-094,1754,2454,1604,165221,2004,165
2019-08-084,1754,1804,0854,155300,1004,155
2019-08-074,0554,1954,0554,180228,7004,180
2019-08-064,0504,1254,0254,115231,8004,115
2019-08-054,2054,2304,0904,150304,1004,150
2019-08-024,1604,2604,1454,205321,3004,205
2019-08-014,1454,2204,1204,220254,8004,220
2019-07-314,1154,1703,9804,155462,2004,155
2019-07-304,0504,1704,0304,150490,1004,150
2019-07-293,9154,0003,9153,995167,8003,995
2019-07-263,8653,9153,8353,915251,4003,915
2019-07-253,8753,9403,8753,930178,4003,930
2019-07-243,9053,9153,8553,905178,9003,905
2019-07-233,9403,9503,8953,930146,0003,930
2019-07-223,9603,9853,9103,955211,1003,955
2019-07-193,8704,0003,8453,980212,4003,980
2019-07-183,9603,9753,8303,845217,1003,845
2019-07-173,9003,9953,8853,980262,8003,980
2019-07-163,9753,9753,9203,925121,3003,925
2019-07-123,9953,9953,9453,980122,7003,980
2019-07-113,9304,0053,9303,965176,6003,965
2019-07-103,9003,9853,8853,970260,4003,970
2019-07-093,9854,0403,9503,965196,5003,965
2019-07-084,0054,0253,9703,985157,3003,985
2019-07-054,0954,1104,0354,040163,1004,040
2019-07-044,0804,1104,0554,08089,1004,080
2019-07-034,0454,0854,0254,040157,8004,040
2019-07-024,0804,1154,0404,045173,2004,045
2019-07-014,0004,0503,9904,045146,4004,045
2019-06-283,9103,9903,9103,965249,2003,965
2019-06-273,9753,9753,9003,960325,5003,960
2019-06-264,0204,0353,9854,030219,5004,030
2019-06-254,0454,0754,0204,020234,6004,020
2019-06-244,0454,0454,0154,025159,4004,025
2019-06-214,0404,0803,9954,030436,8004,030
2019-06-204,0354,1054,0254,040218,1004,040
2019-06-193,9904,0353,9504,015260,2004,015
2019-06-184,1104,1103,9603,975244,3003,975
2019-06-174,2354,2404,1404,150136,5004,150
2019-06-144,2704,2704,2054,240140,3004,240
2019-06-134,3304,3554,2354,255201,8004,255
2019-06-124,3754,4204,3504,365207,6004,365
2019-06-114,3304,3504,2904,335155,5004,335
2019-06-104,2404,3354,2154,330165,8004,330
2019-06-074,2554,2554,1904,225119,9004,225
2019-06-064,2254,2954,1754,260145,1004,260
2019-06-054,2604,2604,2004,220202,5004,220
2019-06-044,3054,3054,2054,245206,6004,245
2019-06-034,1904,3054,1754,305164,8004,305
2019-05-314,1704,2304,1454,230236,0004,230
2019-05-304,1554,1854,1304,180201,3004,180
2019-05-294,1854,2504,1654,200267,3004,200
2019-05-284,3554,3654,2454,250391,8004,250
2019-05-274,3504,3904,3404,370145,1004,370
2019-05-244,3204,3504,2754,335181,9004,335
2019-05-234,1854,2904,1804,290168,5004,290
2019-05-224,1954,2304,1754,190155,8004,190
2019-05-214,2404,2754,1954,210156,7004,210
2019-05-204,2554,3004,2404,255160,9004,255
2019-05-174,3854,3854,2504,280260,0004,280
2019-05-164,2854,3604,2704,340242,1004,340
2019-05-154,2654,2754,1954,270228,3004,270
2019-05-144,1954,2854,1654,230316,9004,230
2019-05-134,3354,4254,3054,380186,6004,380
2019-05-104,3104,4004,2904,360245,4004,360
2019-05-094,2804,3704,2104,320383,7004,320
2019-05-084,5554,5954,4254,440309,0004,440
2019-05-074,7004,7654,5854,590386,0004,590
2019-04-264,6604,7104,5204,580380,7004,580
2019-04-254,6004,6504,5904,635210,4004,635
2019-04-244,6604,6754,5554,575272,1004,575
2019-04-234,6054,6754,5954,635248,8004,635
2019-04-224,4954,5854,4654,575205,3004,575
2019-04-194,5004,5304,4404,500256,6004,500
2019-04-184,5954,6204,5254,550259,7004,550
2019-04-174,7404,7504,6304,640229,5004,640
2019-04-164,7904,8204,7204,740178,4004,740
2019-04-154,9204,9204,8004,810171,2004,810
2019-04-124,8104,8254,7554,790148,2004,790
2019-04-114,7854,7954,7354,775178,9004,775
2019-04-104,7504,8004,7204,765255,0004,765
2019-04-094,9304,9354,7854,795232,8004,795
2019-04-084,8904,9454,8254,930157,6004,930
2019-04-054,9204,9504,8804,890174,8004,890
2019-04-044,8754,9004,8054,900229,7004,900
2019-04-034,9254,9254,8104,875272,7004,875
2019-04-025,1005,1004,9354,935210,9004,935
2019-04-015,0305,0905,0205,070181,9005,070
2019-03-295,0105,0604,9704,970217,8004,970
2019-03-285,0005,0504,9505,020196,7005,020
2019-03-275,1105,1305,0105,050213,5005,050
2019-03-265,0405,1605,0405,140307,0005,140
2019-03-254,9805,0404,9455,000278,6005,000
2019-03-225,0405,0704,9655,010214,8005,010
2019-03-205,1005,1305,0005,040242,8005,040
2019-03-195,2205,2205,0705,070169,6005,070
2019-03-185,2005,2405,1205,240207,0005,240
2019-03-155,1705,2205,1605,200376,0005,200
2019-03-145,1805,1805,0905,110157,7005,110
2019-03-135,1205,1705,0905,130177,2005,130
2019-03-125,0605,1505,0505,120217,9005,120
2019-03-114,9305,0304,9005,010164,1005,010
2019-03-084,9004,9804,9004,910274,7004,910
2019-03-074,9705,0204,9404,965176,0004,965
2019-03-064,9504,9704,9154,945186,1004,945
2019-03-054,9354,9704,9054,940164,3004,940
2019-03-045,1005,1104,9104,920238,8004,920
2019-03-015,0705,1105,0505,070140,4005,070
2019-02-285,0605,1105,0005,060302,8005,060
2019-02-275,0005,1405,0005,050293,4005,050
2019-02-264,9055,0004,8804,970152,5004,970
2019-02-254,8954,9354,8704,925136,9004,925
2019-02-224,9004,9504,8854,89097,3004,890
2019-02-214,9805,0104,8704,895222,7004,895
2019-02-204,8604,9604,8504,955154,3004,955
2019-02-194,8454,9104,8404,910151,0004,910
2019-02-184,8354,8704,7804,805237,3004,805
2019-02-154,7704,8154,7404,800257,3004,800
2019-02-144,7204,7604,7104,735129,9004,735
2019-02-134,8304,8504,7054,705184,8004,705
2019-02-124,6504,7754,6304,765238,1004,765
2019-02-084,5754,6404,5604,630144,1004,630
2019-02-074,6054,6154,5554,600122,5004,600
2019-02-064,7004,7254,6454,660150,8004,660
2019-02-054,6704,7604,6704,750213,7004,750
2019-02-044,6204,7254,6204,655192,3004,655
2019-02-014,6854,7554,5954,595270,9004,595
2019-01-314,6254,6954,5104,655464,1004,655
2019-01-304,9354,9404,5804,605571,8004,605
2019-01-294,8054,9004,8054,895258,2004,895
2019-01-284,7804,8004,7304,765203,4004,765
2019-01-254,8654,8954,8104,830222,1004,830
2019-01-244,9304,9554,8704,900234,3004,900
2019-01-234,9705,0104,9204,945192,3004,945
2019-01-225,0005,0504,9805,010132,6005,010
2019-01-215,0305,0604,9755,010149,4005,010
2019-01-184,9455,0404,9255,000222,4005,000
2019-01-174,8854,9404,8404,930184,9004,930
2019-01-164,7954,9004,7754,865308,6004,865
2019-01-154,7904,9904,7804,795352,3004,795
2019-01-114,7954,8504,7604,830310,5004,830
2019-01-104,6854,7904,6704,785205,6004,785
2019-01-094,7704,8304,7354,755258,5004,755
2019-01-084,7754,8154,7004,700254,2004,700
2019-01-074,8254,8804,7304,795303,9004,795
2019-01-044,6104,7554,6104,730368,3004,730

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