大阪ガス(9532)の株価時系列情報
大阪ガス(9532)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 349 | 349 | 346 | 347 | 1,217,000 |
| 2000/12/28 | 348 | 350 | 345 | 350 | 5,006,000 |
| 2000/12/27 | 340 | 350 | 335 | 350 | 6,215,000 |
| 2000/12/26 | 340 | 348 | 336 | 342 | 8,097,000 |
| 2000/12/25 | 326 | 341 | 326 | 340 | 6,671,000 |
| 2000/12/22 | 320 | 328 | 319 | 328 | 9,659,000 |
| 2000/12/21 | 305 | 320 | 305 | 316 | 6,110,000 |
| 2000/12/20 | 308 | 310 | 306 | 310 | 1,490,000 |
| 2000/12/19 | 313 | 315 | 305 | 314 | 4,699,000 |
| 2000/12/18 | 306 | 313 | 306 | 313 | 2,273,000 |
| 2000/12/15 | 309 | 312 | 308 | 309 | 1,822,000 |
| 2000/12/14 | 316 | 316 | 309 | 310 | 2,000,000 |
| 2000/12/13 | 313 | 318 | 310 | 318 | 2,682,000 |
| 2000/12/12 | 320 | 321 | 313 | 315 | 5,239,000 |
| 2000/12/11 | 315 | 320 | 313 | 318 | 5,772,000 |
| 2000/12/08 | 307 | 312 | 306 | 309 | 7,128,000 |
| 2000/12/07 | 310 | 312 | 304 | 304 | 8,979,000 |
| 2000/12/06 | 301 | 306 | 299 | 305 | 3,381,000 |
| 2000/12/05 | 300 | 304 | 298 | 302 | 2,675,000 |
| 2000/12/04 | 303 | 303 | 297 | 302 | 2,596,000 |
| 2000/12/01 | 299 | 308 | 299 | 303 | 5,090,000 |
| 2000/11/30 | 292 | 305 | 292 | 303 | 6,468,000 |
| 2000/11/29 | 290 | 292 | 289 | 290 | 1,541,000 |
| 2000/11/28 | 289 | 294 | 287 | 291 | 1,847,000 |
| 2000/11/27 | 293 | 294 | 288 | 289 | 3,145,000 |
| 2000/11/24 | 295 | 298 | 293 | 294 | 3,907,000 |
| 2000/11/22 | 290 | 294 | 284 | 290 | 4,706,000 |
| 2000/11/21 | 291 | 295 | 282 | 289 | 5,788,000 |
| 2000/11/20 | 272 | 287 | 270 | 286 | 8,090,000 |
| 2000/11/17 | 261 | 265 | 261 | 264 | 3,342,000 |
| 2000/11/16 | 265 | 266 | 261 | 262 | 2,361,000 |
| 2000/11/15 | 263 | 266 | 262 | 264 | 2,186,000 |
| 2000/11/14 | 261 | 265 | 260 | 263 | 2,041,000 |
| 2000/11/13 | 263 | 263 | 257 | 261 | 2,498,000 |
| 2000/11/10 | 263 | 268 | 260 | 263 | 2,671,000 |
| 2000/11/09 | 269 | 269 | 266 | 266 | 2,016,000 |
| 2000/11/08 | 266 | 271 | 266 | 268 | 3,123,000 |
| 2000/11/07 | 272 | 273 | 266 | 269 | 2,164,000 |
| 2000/11/06 | 270 | 273 | 268 | 273 | 2,181,000 |
| 2000/11/02 | 271 | 272 | 268 | 271 | 1,482,000 |
| 2000/11/01 | 270 | 271 | 266 | 271 | 1,733,000 |
| 2000/10/31 | 271 | 272 | 266 | 269 | 1,621,000 |
| 2000/10/30 | 269 | 271 | 267 | 269 | 1,768,000 |
| 2000/10/27 | 267 | 271 | 266 | 266 | 2,352,000 |
| 2000/10/26 | 265 | 272 | 263 | 272 | 2,421,000 |
| 2000/10/25 | 266 | 267 | 263 | 264 | 1,836,000 |
| 2000/10/24 | 274 | 274 | 268 | 269 | 1,712,000 |
| 2000/10/23 | 274 | 275 | 270 | 270 | 1,174,000 |
| 2000/10/20 | 274 | 274 | 270 | 273 | 1,699,000 |
| 2000/10/19 | 274 | 277 | 269 | 272 | 2,127,000 |
| 2000/10/18 | 272 | 279 | 269 | 274 | 2,331,000 |
| 2000/10/17 | 277 | 280 | 271 | 274 | 3,313,000 |
| 2000/10/16 | 280 | 280 | 277 | 280 | 1,341,000 |
| 2000/10/13 | 280 | 283 | 277 | 280 | 2,510,000 |
| 2000/10/12 | 284 | 288 | 282 | 282 | 1,521,000 |
| 2000/10/11 | 286 | 287 | 283 | 287 | 1,127,000 |
| 2000/10/10 | 289 | 295 | 286 | 287 | 2,180,000 |
| 2000/10/06 | 293 | 297 | 292 | 294 | 1,628,000 |
| 2000/10/05 | 295 | 298 | 292 | 298 | 1,649,000 |
| 2000/10/04 | 290 | 296 | 289 | 296 | 2,871,000 |
| 2000/10/03 | 287 | 292 | 287 | 291 | 2,051,000 |
| 2000/10/02 | 285 | 289 | 282 | 288 | 1,824,000 |
| 2000/09/29 | 277 | 287 | 277 | 285 | 3,571,000 |
| 2000/09/28 | 270 | 278 | 270 | 272 | 2,145,000 |
| 2000/09/27 | 278 | 281 | 269 | 269 | 1,946,000 |
| 2000/09/26 | 280 | 284 | 279 | 282 | 975,000 |
| 2000/09/25 | 282 | 284 | 281 | 284 | 1,288,000 |
| 2000/09/22 | 278 | 282 | 276 | 278 | 1,294,000 |
| 2000/09/21 | 282 | 285 | 278 | 278 | 2,272,000 |
| 2000/09/20 | 277 | 285 | 273 | 283 | 4,168,000 |
| 2000/09/19 | 264 | 274 | 262 | 274 | 2,100,000 |
| 2000/09/18 | 260 | 268 | 260 | 265 | 2,288,000 |
| 2000/09/14 | 264 | 266 | 261 | 262 | 2,058,000 |
| 2000/09/13 | 263 | 265 | 262 | 262 | 1,050,000 |
| 2000/09/12 | 262 | 265 | 261 | 262 | 1,306,000 |
| 2000/09/11 | 265 | 267 | 260 | 262 | 2,292,000 |
| 2000/09/08 | 261 | 270 | 261 | 270 | 4,185,000 |
| 2000/09/07 | 265 | 266 | 260 | 263 | 1,986,000 |
| 2000/09/06 | 268 | 272 | 265 | 265 | 2,223,000 |
| 2000/09/05 | 269 | 270 | 265 | 270 | 2,368,000 |
| 2000/09/04 | 270 | 277 | 269 | 270 | 1,645,000 |
| 2000/09/01 | 273 | 275 | 268 | 270 | 2,064,000 |
| 2000/08/31 | 272 | 277 | 267 | 268 | 3,384,000 |
| 2000/08/30 | 272 | 280 | 272 | 276 | 1,643,000 |
| 2000/08/29 | 273 | 276 | 269 | 272 | 3,899,000 |
| 2000/08/28 | 275 | 276 | 272 | 273 | 2,399,000 |
| 2000/08/25 | 279 | 281 | 278 | 280 | 1,319,000 |
| 2000/08/24 | 277 | 282 | 277 | 277 | 1,635,000 |
| 2000/08/23 | 280 | 281 | 277 | 278 | 2,023,000 |
| 2000/08/22 | 277 | 285 | 274 | 284 | 2,281,000 |
| 2000/08/21 | 282 | 284 | 272 | 276 | 2,346,000 |
| 2000/08/18 | 280 | 282 | 275 | 281 | 4,053,000 |
| 2000/08/17 | 281 | 286 | 281 | 286 | 1,664,000 |
| 2000/08/16 | 290 | 290 | 281 | 283 | 2,407,000 |
| 2000/08/15 | 290 | 293 | 285 | 290 | 2,981,000 |
| 2000/08/14 | 293 | 298 | 290 | 298 | 2,688,000 |
| 2000/08/11 | 299 | 300 | 296 | 296 | 1,752,000 |
| 2000/08/10 | 301 | 305 | 299 | 304 | 1,571,000 |
| 2000/08/09 | 296 | 305 | 296 | 305 | 1,023,000 |
| 2000/08/08 | 304 | 305 | 295 | 298 | 2,425,000 |
| 2000/08/07 | 291 | 304 | 290 | 304 | 3,830,000 |
| 2000/08/04 | 281 | 295 | 280 | 287 | 2,881,000 |
| 2000/08/03 | 283 | 285 | 278 | 280 | 1,538,000 |
| 2000/08/02 | 284 | 288 | 275 | 280 | 2,682,000 |
| 2000/08/01 | 275 | 284 | 275 | 284 | 2,421,000 |
| 2000/07/31 | 271 | 277 | 270 | 276 | 2,106,000 |
| 2000/07/28 | 270 | 277 | 269 | 272 | 3,053,000 |
| 2000/07/27 | 277 | 277 | 270 | 274 | 2,612,000 |
| 2000/07/26 | 285 | 287 | 277 | 282 | 1,968,000 |
| 2000/07/25 | 285 | 288 | 280 | 283 | 2,588,000 |
| 2000/07/24 | 293 | 296 | 285 | 294 | 2,278,000 |
| 2000/07/21 | 296 | 297 | 290 | 290 | 2,565,000 |
| 2000/07/19 | 298 | 301 | 297 | 299 | 1,883,000 |
| 2000/07/18 | 300 | 303 | 297 | 300 | 2,002,000 |
| 2000/07/17 | 302 | 305 | 296 | 296 | 1,532,000 |
| 2000/07/14 | 306 | 312 | 305 | 309 | 1,627,000 |
| 2000/07/13 | 309 | 313 | 305 | 311 | 3,466,000 |
| 2000/07/12 | 301 | 313 | 300 | 310 | 3,404,000 |
| 2000/07/11 | 302 | 303 | 298 | 300 | 857,000 |
| 2000/07/10 | 301 | 304 | 298 | 303 | 952,000 |
| 2000/07/07 | 306 | 306 | 301 | 303 | 1,176,000 |
| 2000/07/06 | 308 | 309 | 301 | 308 | 1,340,000 |
| 2000/07/05 | 310 | 312 | 306 | 310 | 1,512,000 |
| 2000/07/04 | 314 | 315 | 309 | 312 | 2,142,000 |
| 2000/07/03 | 310 | 315 | 308 | 315 | 3,462,000 |
| 2000/06/30 | 307 | 309 | 305 | 305 | 1,912,000 |
| 2000/06/29 | 302 | 307 | 302 | 307 | 2,442,000 |
| 2000/06/28 | 299 | 305 | 298 | 301 | 3,006,000 |
| 2000/06/27 | 295 | 300 | 294 | 297 | 1,524,000 |
| 2000/06/26 | 292 | 298 | 292 | 293 | 868,000 |
| 2000/06/23 | 296 | 300 | 292 | 292 | 2,336,000 |
| 2000/06/22 | 290 | 299 | 289 | 291 | 1,420,000 |
| 2000/06/21 | 297 | 297 | 289 | 294 | 1,416,000 |
| 2000/06/20 | 295 | 295 | 288 | 294 | 1,920,000 |
| 2000/06/19 | 297 | 299 | 295 | 297 | 1,377,000 |
| 2000/06/16 | 305 | 305 | 295 | 295 | 3,517,000 |
| 2000/06/15 | 299 | 302 | 297 | 300 | 5,731,000 |
| 2000/06/14 | 299 | 300 | 294 | 294 | 3,537,000 |
| 2000/06/13 | 286 | 295 | 286 | 294 | 2,471,000 |
| 2000/06/12 | 289 | 291 | 282 | 285 | 1,414,000 |
| 2000/06/09 | 282 | 296 | 280 | 294 | 5,860,000 |
| 2000/06/08 | 274 | 283 | 267 | 283 | 2,617,000 |
| 2000/06/07 | 266 | 277 | 266 | 272 | 1,650,000 |
| 2000/06/06 | 263 | 267 | 262 | 265 | 1,761,000 |
| 2000/06/05 | 260 | 265 | 260 | 260 | 2,971,000 |
| 2000/06/02 | 266 | 267 | 261 | 261 | 2,400,000 |
| 2000/06/01 | 275 | 277 | 264 | 270 | 2,681,000 |
| 2000/05/31 | 278 | 280 | 273 | 274 | 1,881,000 |
| 2000/05/30 | 281 | 284 | 280 | 280 | 886,000 |
| 2000/05/29 | 285 | 285 | 277 | 281 | 1,066,000 |
| 2000/05/26 | 289 | 289 | 278 | 278 | 1,435,000 |
| 2000/05/25 | 290 | 290 | 278 | 289 | 2,126,000 |
| 2000/05/24 | 283 | 294 | 282 | 290 | 1,807,000 |
| 2000/05/23 | 274 | 283 | 273 | 283 | 1,465,000 |
| 2000/05/22 | 277 | 281 | 272 | 275 | 2,034,000 |
| 2000/05/19 | 279 | 279 | 270 | 270 | 1,699,000 |
| 2000/05/18 | 279 | 280 | 274 | 280 | 1,683,000 |
| 2000/05/17 | 283 | 287 | 276 | 276 | 2,187,000 |
| 2000/05/16 | 295 | 298 | 289 | 290 | 1,172,000 |
| 2000/05/15 | 300 | 303 | 294 | 297 | 1,424,000 |
| 2000/05/12 | 300 | 302 | 296 | 302 | 2,042,000 |
| 2000/05/11 | 303 | 305 | 296 | 300 | 1,343,000 |
| 2000/05/10 | 303 | 304 | 298 | 303 | 1,592,000 |
| 2000/05/09 | 298 | 305 | 298 | 303 | 1,434,000 |
| 2000/05/08 | 299 | 302 | 296 | 297 | 1,382,000 |
| 2000/05/02 | 305 | 306 | 299 | 299 | 912,000 |
| 2000/05/01 | 302 | 305 | 298 | 305 | 1,233,000 |
| 2000/04/28 | 310 | 310 | 295 | 295 | 2,734,000 |
| 2000/04/27 | 302 | 310 | 302 | 307 | 3,265,000 |
| 2000/04/26 | 300 | 309 | 300 | 305 | 2,619,000 |
| 2000/04/25 | 302 | 303 | 297 | 300 | 1,744,000 |
| 2000/04/24 | 283 | 303 | 283 | 302 | 2,490,000 |
| 2000/04/21 | 300 | 303 | 271 | 271 | 3,011,000 |
| 2000/04/20 | 300 | 309 | 295 | 295 | 3,302,000 |
| 2000/04/19 | 303 | 303 | 287 | 293 | 3,504,000 |
| 2000/04/18 | 305 | 308 | 301 | 308 | 3,818,000 |
| 2000/04/17 | 283 | 310 | 281 | 310 | 7,391,000 |
| 2000/04/14 | 291 | 300 | 291 | 293 | 3,794,000 |
| 2000/04/13 | 290 | 295 | 289 | 291 | 3,714,000 |
| 2000/04/12 | 284 | 290 | 281 | 290 | 4,529,000 |
| 2000/04/11 | 281 | 284 | 279 | 283 | 2,731,000 |
| 2000/04/10 | 290 | 291 | 284 | 286 | 1,751,000 |
| 2000/04/07 | 286 | 296 | 285 | 285 | 4,364,000 |
| 2000/04/06 | 277 | 290 | 274 | 281 | 6,726,000 |
| 2000/04/05 | 267 | 275 | 267 | 272 | 3,064,000 |
| 2000/04/04 | 255 | 270 | 255 | 265 | 2,106,000 |
| 2000/04/03 | 245 | 254 | 245 | 252 | 2,422,000 |
| 2000/03/31 | 258 | 265 | 245 | 248 | 2,776,000 |
| 2000/03/30 | 267 | 268 | 258 | 258 | 1,297,000 |
| 2000/03/29 | 262 | 270 | 260 | 269 | 1,431,000 |
| 2000/03/28 | 265 | 265 | 254 | 260 | 899,000 |
| 2000/03/27 | 268 | 270 | 250 | 270 | 4,625,000 |
| 2000/03/24 | 252 | 260 | 250 | 260 | 4,051,000 |
| 2000/03/23 | 260 | 262 | 245 | 252 | 3,572,000 |
| 2000/03/22 | 254 | 260 | 254 | 260 | 3,010,000 |
| 2000/03/21 | 252 | 254 | 245 | 254 | 4,008,000 |
| 2000/03/17 | 240 | 252 | 236 | 252 | 3,938,000 |
| 2000/03/16 | 225 | 236 | 225 | 235 | 4,376,000 |
| 2000/03/15 | 224 | 224 | 220 | 223 | 2,500,000 |
| 2000/03/14 | 222 | 229 | 221 | 225 | 5,119,000 |
| 2000/03/13 | 223 | 225 | 219 | 221 | 3,642,000 |
| 2000/03/10 | 215 | 222 | 215 | 222 | 8,483,000 |
| 2000/03/09 | 220 | 220 | 215 | 217 | 2,680,000 |
| 2000/03/08 | 220 | 221 | 214 | 220 | 4,365,000 |
| 2000/03/07 | 212 | 221 | 211 | 221 | 4,907,000 |
| 2000/03/06 | 213 | 214 | 210 | 212 | 1,954,000 |
| 2000/03/03 | 206 | 212 | 205 | 209 | 3,417,000 |
| 2000/03/02 | 203 | 206 | 203 | 204 | 2,728,000 |
| 2000/03/01 | 205 | 206 | 202 | 203 | 4,461,000 |
| 2000/02/29 | 204 | 206 | 204 | 206 | 2,828,000 |
| 2000/02/28 | 203 | 206 | 203 | 204 | 2,989,000 |
| 2000/02/25 | 205 | 207 | 202 | 206 | 4,638,000 |
| 2000/02/24 | 204 | 206 | 203 | 205 | 3,011,000 |
| 2000/02/23 | 203 | 207 | 200 | 201 | 5,852,000 |
| 2000/02/22 | 205 | 206 | 202 | 202 | 4,527,000 |
| 2000/02/21 | 206 | 209 | 203 | 204 | 4,739,000 |
| 2000/02/18 | 206 | 210 | 204 | 209 | 7,462,000 |
| 2000/02/17 | 212 | 218 | 208 | 211 | 5,893,000 |
| 2000/02/16 | 205 | 213 | 205 | 213 | 6,262,000 |
| 2000/02/15 | 214 | 220 | 202 | 205 | 4,613,000 |
| 2000/02/14 | 224 | 229 | 210 | 211 | 4,900,000 |
| 2000/02/10 | 230 | 232 | 220 | 229 | 4,115,000 |
| 2000/02/09 | 236 | 237 | 230 | 230 | 2,321,000 |
| 2000/02/08 | 238 | 240 | 230 | 236 | 3,474,000 |
| 2000/02/07 | 242 | 243 | 238 | 238 | 2,893,000 |
| 2000/02/04 | 242 | 244 | 238 | 238 | 4,160,000 |
| 2000/02/03 | 245 | 246 | 241 | 242 | 2,595,000 |
| 2000/02/02 | 247 | 248 | 241 | 241 | 4,665,000 |
| 2000/02/01 | 258 | 260 | 241 | 243 | 4,483,000 |
| 2000/01/31 | 255 | 265 | 252 | 265 | 2,311,000 |
| 2000/01/28 | 258 | 260 | 250 | 252 | 1,812,000 |
| 2000/01/27 | 263 | 264 | 258 | 260 | 936,000 |
| 2000/01/26 | 263 | 266 | 260 | 266 | 873,000 |
| 2000/01/25 | 263 | 265 | 260 | 260 | 1,179,000 |
| 2000/01/24 | 264 | 271 | 263 | 263 | 1,665,000 |
| 2000/01/21 | 266 | 269 | 256 | 265 | 4,077,000 |
| 2000/01/20 | 268 | 275 | 264 | 275 | 2,660,000 |
| 2000/01/19 | 261 | 273 | 261 | 270 | 2,211,000 |
| 2000/01/18 | 263 | 265 | 258 | 261 | 1,882,000 |
| 2000/01/17 | 259 | 270 | 258 | 263 | 2,513,000 |
| 2000/01/14 | 248 | 255 | 247 | 254 | 2,179,000 |
| 2000/01/13 | 245 | 248 | 241 | 244 | 3,152,000 |
| 2000/01/12 | 255 | 257 | 240 | 241 | 2,759,000 |
| 2000/01/11 | 250 | 253 | 250 | 250 | 2,234,000 |
| 2000/01/07 | 245 | 255 | 244 | 254 | 971,000 |
| 2000/01/06 | 246 | 247 | 240 | 240 | 2,147,000 |
| 2000/01/05 | 248 | 252 | 245 | 250 | 1,328,000 |
| 2000/01/04 | 246 | 249 | 242 | 243 | 786,000 |