1. HOME >
  2. 株価時系列 >
  3. 9533 >
  4. 2020年

9533 東邦ガス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,8306,9006,7706,830154,9006,830
2020-12-296,8206,9306,8006,830224,9006,830
2020-12-286,6306,7906,6306,770297,1006,770
2020-12-256,5806,6306,5006,540113,8006,540
2020-12-246,5406,6006,4806,600131,4006,600
2020-12-236,4506,5006,3906,490155,4006,490
2020-12-226,3406,4006,2906,350124,1006,350
2020-12-216,3206,4306,3006,400199,8006,400
2020-12-186,5006,5006,3406,410244,3006,410
2020-12-176,3306,4906,2806,490159,7006,490
2020-12-166,5506,5806,4206,430138,0006,430
2020-12-156,6606,6806,4306,450237,1006,450
2020-12-146,7106,7706,5806,590189,2006,590
2020-12-116,6106,7206,6106,710196,8006,710
2020-12-106,5706,6106,4806,590197,1006,590
2020-12-096,6606,6906,5206,590200,8006,590
2020-12-086,4406,6506,4106,630183,8006,630
2020-12-076,4906,4906,3706,410179,1006,410
2020-12-046,5606,5806,4606,490226,5006,490
2020-12-036,7606,8006,5706,620263,0006,620
2020-12-026,7706,8306,6706,760351,9006,760
2020-12-016,9906,9906,5806,700547,0006,700
2020-11-306,8507,1006,8106,8302,090,7006,830
2020-11-277,0507,0506,8206,830420,3006,830
2020-11-267,0207,1006,9707,020290,7007,020
2020-11-257,0007,0706,8907,030358,3007,030
2020-11-246,9807,1806,9707,070342,3007,070
2020-11-206,7006,8906,6906,880406,4006,880
2020-11-196,5106,7206,4406,710412,0006,710
2020-11-186,3806,5506,3706,540199,3006,540
2020-11-176,2506,3806,1906,370219,5006,370
2020-11-166,3006,3906,2506,330239,0006,330
2020-11-136,2306,2906,1706,260229,6006,260
2020-11-126,0506,2306,0106,160267,0006,160
2020-11-115,9406,1505,8906,080381,6006,080
2020-11-106,0006,0105,7305,750358,2005,750
2020-11-095,9405,9805,8605,940174,4005,940
2020-11-065,7505,9105,7405,880242,1005,880
2020-11-055,5805,8005,5505,760203,1005,760
2020-11-045,6005,6005,4605,520185,3005,520
2020-11-025,4605,6205,4505,580285,3005,580
2020-10-305,2105,5005,1605,390354,3005,390
2020-10-295,2805,3605,1605,230190,6005,230
2020-10-285,2105,3705,2105,350124,3005,350
2020-10-275,1905,2305,1305,23094,2005,230
2020-10-265,1605,2205,1405,190113,2005,190
2020-10-235,1605,2105,1005,190142,8005,190
2020-10-225,2905,3005,1205,120133,1005,120
2020-10-215,3205,3705,2705,31098,5005,310
2020-10-205,3105,3805,2905,320138,4005,320
2020-10-195,3105,3905,2805,340166,7005,340
2020-10-165,2205,3005,2105,250124,1005,250
2020-10-155,2705,3005,2105,220129,5005,220
2020-10-145,1905,2805,1605,260123,2005,260
2020-10-135,2005,2205,1805,22078,6005,220
2020-10-125,1805,2205,1105,150154,1005,150
2020-10-095,2005,2105,1505,190101,2005,190
2020-10-085,1605,2405,1005,210171,4005,210
2020-10-075,1805,1905,1005,160177,4005,160
2020-10-065,1605,2505,1405,190176,7005,190
2020-10-055,1105,2705,1105,170169,6005,170
2020-10-025,3105,3705,0205,060363,7005,060
2020-09-305,3405,4105,2105,220355,2005,220
2020-09-295,4005,4105,2205,370303,6005,370
2020-09-285,2705,5005,2705,480464,6005,480
2020-09-255,1505,2505,1205,220397,3005,220
2020-09-245,0605,0904,9855,050264,9005,050
2020-09-235,0005,0904,9905,080329,4005,080
2020-09-184,8804,9404,8154,930464,2004,930
2020-09-174,7704,9554,7704,910436,0004,910
2020-09-164,7754,8454,7154,780178,3004,780
2020-09-154,8104,8154,7304,750157,8004,750
2020-09-144,7454,8454,7404,815264,9004,815
2020-09-114,6504,7354,6054,715289,0004,715
2020-09-104,6004,6554,5554,595214,1004,595
2020-09-094,4104,5754,4054,540363,7004,540
2020-09-084,5554,5554,4804,550149,6004,550
2020-09-074,6454,6454,5104,520188,6004,520
2020-09-044,7054,7604,6454,670115,2004,670
2020-09-034,7204,7604,6954,760152,5004,760
2020-09-024,6954,7604,6754,755169,0004,755
2020-09-014,6854,7354,6604,695131,2004,695
2020-08-314,6404,7754,6404,670321,8004,670
2020-08-284,7204,7254,5754,610166,5004,610
2020-08-274,7104,7354,6604,660135,8004,660
2020-08-264,7554,7754,7054,71098,0004,710
2020-08-254,8604,9054,7954,800131,7004,800
2020-08-244,7654,8554,7604,835106,1004,835
2020-08-214,8004,8404,7654,795113,9004,795
2020-08-204,8454,8804,8004,800136,4004,800
2020-08-194,8304,8654,7654,845169,0004,845
2020-08-184,7904,9004,7604,875164,7004,875
2020-08-174,8804,8804,7904,790186,7004,790
2020-08-144,8954,9754,8454,950254,5004,950
2020-08-134,7904,8954,7104,880291,4004,880
2020-08-124,6654,8304,6454,830271,0004,830
2020-08-114,6554,7604,6004,710280,1004,710
2020-08-074,6904,6954,6154,665205,5004,665
2020-08-064,7904,8254,6404,660184,7004,660
2020-08-054,8354,8354,7154,805294,9004,805
2020-08-044,8304,8704,7854,825354,7004,825
2020-08-034,6504,8154,6304,805339,9004,805
2020-07-314,7554,7954,5704,580297,4004,580
2020-07-304,9855,0204,6604,685585,7004,685
2020-07-295,2805,3705,0105,090458,6005,090
2020-07-285,1505,2505,1105,180179,3005,180
2020-07-275,0805,2405,0705,220320,6005,220
2020-07-225,1605,1705,0705,080189,0005,080
2020-07-215,1505,1505,0705,090237,0005,090
2020-07-205,1605,1705,1005,110172,7005,110
2020-07-175,1205,2505,1205,160322,1005,160
2020-07-165,3205,3605,1005,110437,3005,110
2020-07-155,4005,4805,3405,420304,8005,420
2020-07-145,5505,6305,4005,420289,0005,420
2020-07-135,4405,4905,3305,490233,5005,490
2020-07-105,4205,5205,3405,360273,3005,360
2020-07-095,2505,4605,1705,400361,9005,400
2020-07-085,4505,5105,3405,340206,1005,340
2020-07-075,3905,4005,3005,370130,1005,370
2020-07-065,3305,4805,3205,430122,4005,430
2020-07-035,2705,4205,2405,340226,6005,340
2020-07-025,2805,3505,1505,280413,2005,280
2020-07-015,4505,4505,2405,270309,8005,270
2020-06-305,4805,4805,3705,400213,3005,400
2020-06-295,4305,5205,4105,480205,4005,480
2020-06-265,4205,4705,3705,460141,5005,460
2020-06-255,3905,4505,3705,380175,9005,380
2020-06-245,3505,3805,2805,340195,4005,340
2020-06-235,3305,4505,2705,360248,7005,360
2020-06-225,4705,5105,3505,350170,8005,350
2020-06-195,4805,5705,4105,470631,4005,470
2020-06-185,4705,5405,4105,430186,8005,430
2020-06-175,5005,5605,4405,440252,0005,440
2020-06-165,5605,5605,3705,430492,1005,430
2020-06-155,4005,6205,4005,530374,9005,530
2020-06-125,4005,5605,3705,400414,4005,400
2020-06-115,3405,3905,2905,370228,1005,370
2020-06-105,4305,4505,2305,260236,7005,260
2020-06-095,2305,3905,1905,370276,6005,370
2020-06-085,3705,3705,1805,230290,4005,230
2020-06-055,3105,3905,2805,330235,4005,330
2020-06-045,3105,4005,2305,360219,8005,360
2020-06-035,4805,4805,2305,290230,7005,290
2020-06-025,4205,4605,3505,410232,3005,410
2020-06-015,3205,3505,2305,350255,8005,350
2020-05-295,3905,4405,2005,310699,4005,310
2020-05-285,1205,2005,0505,200421,7005,200
2020-05-275,1305,2505,0805,150385,5005,150
2020-05-265,1805,1805,0905,120387,2005,120
2020-05-255,4005,4305,2305,270195,8005,270
2020-05-225,3705,4105,3005,340267,6005,340
2020-05-215,4605,5105,4005,430337,1005,430
2020-05-205,5105,5505,4505,460337,9005,460
2020-05-195,6605,7005,5305,580366,9005,580
2020-05-185,7505,8105,6805,700207,3005,700
2020-05-155,9305,9305,7905,820234,6005,820
2020-05-145,9305,9605,8405,840197,5005,840
2020-05-135,8205,9705,8005,940306,6005,940
2020-05-125,6405,8405,6305,820302,0005,820
2020-05-115,6705,6805,5105,550144,0005,550
2020-05-085,7205,7805,6305,670233,4005,670
2020-05-075,4505,6405,4205,640327,0005,640
2020-05-015,3005,5805,2905,510348,4005,510
2020-04-305,4005,4705,1805,260479,9005,260
2020-04-285,6005,6605,4605,510316,7005,510
2020-04-275,7805,8005,6005,630226,3005,630
2020-04-245,7405,8205,5805,770319,3005,770
2020-04-235,8005,8205,7005,750409,3005,750
2020-04-225,7405,8705,7105,850433,4005,850
2020-04-215,4505,6705,4305,640296,1005,640
2020-04-205,4305,5105,3005,480230,5005,480
2020-04-175,6005,6305,4305,530367,0005,530
2020-04-165,3905,5905,3705,550410,8005,550
2020-04-155,2205,4005,1805,390399,6005,390
2020-04-145,1305,2905,1305,240396,3005,240
2020-04-135,0005,1704,9805,160130,6005,160
2020-04-105,1005,2305,0205,200214,4005,200
2020-04-095,1305,1504,9605,100264,2005,100
2020-04-085,0105,2405,0105,130442,6005,130
2020-04-074,9705,0704,8754,990348,6004,990
2020-04-064,9254,9804,8104,980311,7004,980
2020-04-034,7305,0004,7204,890532,5004,890
2020-04-024,7154,9104,6504,660660,4004,660
2020-04-014,8504,9604,7454,750578,8004,750
2020-03-315,1405,1604,8704,900542,5004,900
2020-03-305,1005,2304,9605,210442,3005,210
2020-03-274,9205,1804,9205,160692,6005,160
2020-03-264,6054,8904,5554,855572,7004,855
2020-03-254,4754,6304,3404,620481,6004,620
2020-03-244,8704,8954,3904,470709,8004,470
2020-03-234,7005,0104,6654,9901,233,5004,990
2020-03-194,2554,7704,2554,770890,1004,770
2020-03-183,9854,1803,9154,070498,9004,070
2020-03-173,5003,9853,4553,925476,1003,925
2020-03-163,5803,6953,5203,550265,4003,550
2020-03-133,5653,7253,4653,625571,9003,625
2020-03-123,6803,7553,6153,705510,6003,705
2020-03-113,5453,7853,5303,750608,8003,750
2020-03-103,4403,5853,3703,540346,4003,540
2020-03-093,5353,5603,4053,440245,6003,440
2020-03-063,5753,6253,5653,595341,6003,595
2020-03-053,6553,6653,6153,635305,2003,635
2020-03-043,5653,6553,5303,595203,7003,595
2020-03-033,7153,7253,6103,610312,3003,610
2020-03-023,5903,7003,5553,665236,6003,665
2020-02-283,7503,7753,6453,685460,5003,685
2020-02-273,8203,8503,8053,805306,9003,805
2020-02-263,8203,8803,8103,830217,1003,830
2020-02-253,9403,9553,8753,885253,3003,885
2020-02-214,0854,1054,0704,075120,3004,075
2020-02-204,1054,1254,0804,090117,5004,090
2020-02-194,0904,1354,0754,115177,4004,115
2020-02-184,0554,0804,0254,060147,1004,060
2020-02-174,0654,0804,0154,070137,2004,070
2020-02-144,0754,0904,0504,065111,1004,065
2020-02-134,1154,1204,0554,085164,9004,085
2020-02-124,1954,2054,1304,140178,6004,140
2020-02-104,2054,2454,2004,220128,0004,220
2020-02-074,2654,2954,2454,265111,1004,265
2020-02-064,2804,3354,2404,310198,7004,310
2020-02-054,2354,2604,2054,235165,4004,235
2020-02-044,1954,2354,1804,200191,0004,200
2020-02-034,1754,2704,1654,235176,4004,235
2020-01-314,2804,2954,2304,245191,4004,245
2020-01-304,2904,3254,2404,240179,9004,240
2020-01-294,2454,3004,2354,300162,6004,300
2020-01-284,2454,2704,2054,245142,4004,245
2020-01-274,2354,2704,2154,265134,6004,265
2020-01-244,3004,3354,2704,27577,9004,275
2020-01-234,3254,3454,2754,300142,1004,300
2020-01-224,3504,3604,3054,325161,3004,325
2020-01-214,3154,3304,2854,30569,1004,305
2020-01-204,2854,3204,2854,30559,0004,305
2020-01-174,3154,3304,2554,270142,9004,270
2020-01-164,3504,3504,2654,310164,9004,310
2020-01-154,3554,3954,3054,325166,8004,325
2020-01-144,3504,4004,3354,360242,1004,360
2020-01-104,4504,4504,3904,39074,6004,390
2020-01-094,3804,4254,3554,400119,3004,400
2020-01-084,3254,3554,2604,335144,8004,335
2020-01-074,3704,4504,3704,425133,0004,425
2020-01-064,3904,4204,3254,365190,1004,365

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