9533 東邦ガス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,5302,5452,5162,517156,1002,517
2022-12-292,5492,5642,5102,521177,6002,521
2022-12-282,5102,5622,5052,557315,9002,557
2022-12-272,5002,5222,4822,520206,8002,520
2022-12-262,5082,5112,4642,490214,3002,490
2022-12-232,4912,5132,4872,494216,7002,494
2022-12-222,5332,5412,5012,510237,8002,510
2022-12-212,5102,5242,4862,522477,0002,522
2022-12-202,5302,5612,4902,526429,6002,526
2022-12-192,5552,5622,5012,509422,6002,509
2022-12-162,6202,6202,5812,583410,3002,583
2022-12-152,6422,6562,6252,636211,4002,636
2022-12-142,6452,6522,6282,646205,1002,646
2022-12-132,6782,6862,6462,665148,4002,665
2022-12-122,6322,6742,6322,669190,2002,669
2022-12-092,6112,6362,6062,632180,0002,632
2022-12-082,6482,6482,5892,606193,6002,606
2022-12-072,6072,6642,6032,642209,2002,642
2022-12-062,5962,6172,5812,593166,3002,593
2022-12-052,6272,6272,5712,595324,8002,595
2022-12-022,6562,6582,6222,635279,9002,635
2022-12-012,7002,7212,6742,675225,4002,675
2022-11-302,7302,7302,6862,691350,6002,691
2022-11-292,7782,7882,7372,751327,1002,751
2022-11-282,8022,8102,7682,797162,9002,797
2022-11-252,8042,8102,7732,793112,6002,793
2022-11-242,7702,8062,7652,780225,3002,780
2022-11-222,6992,7742,6902,745281,0002,745
2022-11-212,6952,7272,6592,669201,4002,669
2022-11-182,6352,6952,6342,695276,8002,695
2022-11-172,6192,6562,6192,623145,9002,623
2022-11-162,6432,6432,6052,615145,0002,615
2022-11-152,6572,6622,6212,636264,7002,636
2022-11-142,6282,6792,6192,662259,2002,662
2022-11-112,6182,6362,5932,624212,3002,624
2022-11-102,6202,6232,5922,595164,2002,595
2022-11-092,6352,6462,6162,622179,5002,622
2022-11-082,6302,6672,6302,653191,8002,653
2022-11-072,6352,6722,6252,625200,3002,625
2022-11-042,6452,6662,6152,626347,5002,626
2022-11-022,7002,7042,6562,677300,3002,677
2022-11-012,7812,7952,7102,714347,7002,714
2022-10-312,8122,8142,7552,775372,4002,775
2022-10-282,7612,7982,7382,7751,295,4002,775
2022-10-272,8502,8632,7602,783682,6002,783
2022-10-262,8342,9202,8142,875348,2002,875
2022-10-252,8722,8722,8152,818352,1002,818
2022-10-242,8862,8862,8332,837261,2002,837
2022-10-212,8632,8742,8262,844313,1002,844
2022-10-202,9002,9062,8622,883232,9002,883
2022-10-192,8152,9222,7922,910340,3002,910
2022-10-182,8892,8902,8312,837265,2002,837
2022-10-172,8612,8882,8342,855262,8002,855
2022-10-142,9292,9292,8772,895321,0002,895
2022-10-132,9002,9022,8282,863319,9002,863
2022-10-122,9682,9742,9142,927256,6002,927
2022-10-112,9302,9762,8752,963518,6002,963
2022-10-073,0053,0102,9552,962364,9002,962
2022-10-063,0903,1453,0453,065269,7003,065
2022-10-053,1053,1553,0803,090443,3003,090
2022-10-042,9003,0652,9003,035479,4003,035
2022-10-032,8542,8792,7862,821341,4002,821
2022-09-302,8902,9592,8662,883349,0002,883
2022-09-292,8462,9372,8152,910285,3002,910
2022-09-282,8502,8782,8132,870299,9002,870
2022-09-272,8182,8842,8042,869243,8002,869
2022-09-262,9432,9442,8472,867328,2002,867
2022-09-222,9682,9972,9562,984179,0002,984
2022-09-213,0103,0152,9592,994240,0002,994
2022-09-203,0153,0352,9903,030195,6003,030
2022-09-162,9443,0002,9312,988344,5002,988
2022-09-153,0203,0202,9402,963224,0002,963
2022-09-143,0053,0102,9673,000275,1003,000
2022-09-133,0703,1053,0603,075154,3003,075
2022-09-123,1203,1253,0603,075134,1003,075
2022-09-093,0053,1253,0053,110300,2003,110
2022-09-083,0053,0402,9883,020193,8003,020
2022-09-072,9842,9842,9452,969194,1002,969
2022-09-063,0153,0452,9913,015124,1003,015
2022-09-053,0453,0503,0003,010138,9003,010
2022-09-023,0703,0853,0253,050200,0003,050
2022-09-013,1203,1303,0553,075168,5003,075
2022-08-313,1203,1403,0803,125221,3003,125
2022-08-303,1753,1853,1103,165184,5003,165
2022-08-293,1053,1803,1003,170203,4003,170
2022-08-263,1403,2053,1253,175223,7003,175
2022-08-253,1603,1603,0803,085238,5003,085
2022-08-243,2703,2803,1803,200176,3003,200
2022-08-233,3003,3403,2653,275183,9003,275
2022-08-223,2553,3303,2503,330336,8003,330
2022-08-193,1903,2403,1453,225227,7003,225
2022-08-183,0803,1453,0603,135203,5003,135
2022-08-173,0253,1003,0153,090262,7003,090
2022-08-163,0303,0552,9923,000182,4003,000
2022-08-153,0253,0602,9943,015185,0003,015
2022-08-122,9893,0302,9692,987248,8002,987
2022-08-102,9222,9752,9192,965128,9002,965
2022-08-092,9903,0302,9222,922202,4002,922
2022-08-082,9642,9822,9112,958356,5002,958
2022-08-053,0203,0452,9963,025179,7003,025
2022-08-043,0603,1253,0453,050146,3003,050
2022-08-033,0853,1053,0053,055212,9003,055
2022-08-023,2003,2303,0603,065385,2003,065
2022-08-013,1803,2253,1153,225197,9003,225
2022-07-293,2603,2653,1353,195329,5003,195
2022-07-282,9843,2752,9773,255526,4003,255
2022-07-273,0303,0502,9342,953182,7002,953
2022-07-263,0403,0703,0053,010150,8003,010
2022-07-252,9813,0752,9813,040182,4003,040
2022-07-223,0603,0602,9652,981203,4002,981
2022-07-213,0303,0703,0103,065210,4003,065
2022-07-202,9673,0652,9403,055347,6003,055
2022-07-192,9472,9732,9112,917211,5002,917
2022-07-152,9552,9872,8852,924220,4002,924
2022-07-142,9202,9582,9042,939188,1002,939
2022-07-132,9392,9502,9092,927142,5002,927
2022-07-122,9892,9982,9202,921219,8002,921
2022-07-113,0203,0552,9872,995219,9002,995
2022-07-082,8992,9982,8562,979368,3002,979
2022-07-072,9302,9802,9192,941205,9002,941
2022-07-062,9192,9532,8602,904308,4002,904
2022-07-053,0203,0252,9362,967290,8002,967
2022-07-043,0353,0702,9543,020307,0003,020
2022-07-013,2603,2602,9212,934816,5002,934
2022-06-303,2353,2903,2153,275300,0003,275
2022-06-293,2253,2703,1953,225510,6003,225
2022-06-283,1803,2203,1303,220193,5003,220
2022-06-273,1603,2053,1253,155181,8003,155
2022-06-243,1253,1953,1103,165217,8003,165
2022-06-233,0853,1553,0653,130186,3003,130
2022-06-222,9433,1052,9403,090368,7003,090
2022-06-212,9802,9802,8822,908378,0002,908
2022-06-202,9933,0102,9302,982263,5002,982
2022-06-173,0253,1003,0053,010790,4003,010
2022-06-163,1003,1503,0603,080239,7003,080
2022-06-153,1703,1753,0303,050326,4003,050
2022-06-143,2603,3103,2053,220306,1003,220
2022-06-133,1903,2903,1803,275324,3003,275
2022-06-103,2553,3103,2153,235340,9003,235
2022-06-093,2203,3153,1803,270379,1003,270
2022-06-083,2003,2403,1403,225672,4003,225
2022-06-072,9362,9772,8902,960178,8002,960
2022-06-062,8142,9422,8142,938297,6002,938
2022-06-032,8692,8882,8192,823208,3002,823
2022-06-022,9122,9222,8602,861172,2002,861
2022-06-012,7942,9272,7782,918306,7002,918
2022-05-312,8472,9192,7712,776335,0002,776
2022-05-302,8692,8702,7872,835543,7002,835
2022-05-272,8642,8842,8212,837211,3002,837
2022-05-262,8672,9202,8552,873237,9002,873
2022-05-252,8852,8942,8262,867251,5002,867
2022-05-242,9012,9022,8212,868204,2002,868
2022-05-232,8972,9292,8702,901217,5002,901
2022-05-202,9652,9652,8602,882249,7002,882
2022-05-192,8772,9752,8482,961309,2002,961
2022-05-182,8772,9682,8422,918245,1002,918
2022-05-172,9062,9872,8722,877253,3002,877
2022-05-162,9162,9252,8392,867256,4002,867
2022-05-132,9522,9732,8662,905350,0002,905
2022-05-122,9622,9852,9112,945313,5002,945
2022-05-113,0353,0952,9673,030367,3003,030
2022-05-103,0703,1653,0553,160481,3003,160
2022-05-092,9883,0352,9703,000340,6003,000
2022-05-062,9203,0352,8753,010449,5003,010
2022-05-022,9352,9792,8552,920517,1002,920
2022-04-282,7103,0552,6933,055903,2003,055
2022-04-272,4922,7482,4822,748943,3002,748
2022-04-262,5372,5662,5252,532295,1002,532
2022-04-252,5102,5442,4952,537252,0002,537
2022-04-222,5462,5682,5112,556245,4002,556
2022-04-212,5702,6072,5542,603197,5002,603
2022-04-202,5702,6192,5382,575232,9002,575
2022-04-192,5382,5762,5132,541294,6002,541
2022-04-182,5362,5362,4532,492302,4002,492
2022-04-152,6002,6122,5542,559211,4002,559
2022-04-142,6372,6672,5982,609272,0002,609
2022-04-132,5952,6602,5872,651301,3002,651
2022-04-122,6122,6492,5982,598205,8002,598
2022-04-112,7032,7122,5972,620259,0002,620
2022-04-082,6532,7242,6472,710321,0002,710
2022-04-072,6552,6562,5982,650287,6002,650
2022-04-062,7742,7752,6562,657373,0002,657
2022-04-052,8092,8252,7472,784314,2002,784
2022-04-042,7272,7902,7262,777298,2002,777
2022-04-012,7102,8082,6752,765374,7002,765
2022-03-312,7302,8102,7182,725412,5002,725
2022-03-302,8122,8312,7112,752391,9002,752
2022-03-292,8832,8872,7912,844268,3002,844
2022-03-282,8802,8822,8112,833157,0002,833
2022-03-252,8522,8852,8402,868212,4002,868
2022-03-242,8532,8802,7812,852255,3002,852
2022-03-232,8222,8992,7922,885373,1002,885
2022-03-222,7832,8552,7622,788429,2002,788
2022-03-182,7862,8462,7302,758507,9002,758
2022-03-172,7412,7962,7212,773340,4002,773
2022-03-162,6502,7152,6502,692336,1002,692
2022-03-152,5692,6752,5582,648300,5002,648
2022-03-142,7002,7002,5412,552443,7002,552
2022-03-112,7292,7892,7212,724253,5002,724
2022-03-102,6982,7912,6852,776347,4002,776
2022-03-092,7042,7112,6022,648500,3002,648
2022-03-082,6982,7682,6302,731431,6002,731
2022-03-072,9092,9252,7102,724496,2002,724
2022-03-042,9242,9662,8522,931425,8002,931
2022-03-032,9052,9402,8702,890449,2002,890
2022-03-023,0853,0852,8982,898543,4002,898
2022-03-013,1003,1603,0803,125317,9003,125
2022-02-282,9853,0802,9663,075398,2003,075
2022-02-252,9833,0002,8732,911372,7002,911
2022-02-242,8942,9892,8512,988388,2002,988
2022-02-222,9602,9732,9102,941200,5002,941
2022-02-212,9902,9922,9222,992252,7002,992
2022-02-183,0753,0903,0103,010287,3003,010
2022-02-173,2153,2253,0653,080310,6003,080
2022-02-163,2403,2653,2003,205232,4003,205
2022-02-153,2053,2403,1853,230194,6003,230
2022-02-143,1753,2203,1503,215233,0003,215
2022-02-103,1503,2053,0953,185249,9003,185
2022-02-093,1453,1453,0353,140375,6003,140
2022-02-083,1253,1503,0903,145221,4003,145
2022-02-073,1853,1953,1453,150181,7003,150
2022-02-043,1453,2203,1453,200307,3003,200
2022-02-033,1653,1953,1003,155421,1003,155
2022-02-023,2053,2303,1453,210364,5003,210
2022-02-013,1053,2203,0703,200450,2003,200
2022-01-312,9673,1952,9583,135656,9003,135
2022-01-282,8613,0152,7933,010596,2003,010
2022-01-272,9802,9802,7952,818483,8002,818
2022-01-262,9552,9752,9142,964340,5002,964
2022-01-252,9372,9552,8982,955319,8002,955
2022-01-242,9252,9822,9152,977351,9002,977
2022-01-212,9202,9252,8672,923294,6002,923
2022-01-202,8792,9902,8792,920425,6002,920
2022-01-192,9002,9442,8662,906393,9002,906
2022-01-183,0303,0302,9352,943270,2002,943
2022-01-173,0003,0152,9732,999182,5002,999
2022-01-143,0503,0602,9573,005325,7003,005
2022-01-133,0453,0603,0203,045219,6003,045
2022-01-123,0553,1003,0203,045238,7003,045
2022-01-113,0353,0603,0103,045351,9003,045
2022-01-072,9903,0302,9673,010312,4003,010
2022-01-063,0353,0652,9873,010285,5003,010
2022-01-053,0253,0452,9523,045402,5003,045
2022-01-042,9793,0402,9493,030719,3003,030

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