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 |
|---|---|---|---|---|---|
| 2003/12/30 | 290 | 291 | 289 | 290 | 2,804,000 |
| 2003/12/29 | 288 | 290 | 287 | 289 | 3,989,000 |
| 2003/12/26 | 286 | 289 | 285 | 288 | 5,942,000 |
| 2003/12/25 | 286 | 287 | 284 | 286 | 5,324,000 |
| 2003/12/24 | 288 | 288 | 285 | 286 | 5,418,000 |
| 2003/12/22 | 288 | 290 | 286 | 288 | 5,643,000 |
| 2003/12/19 | 288 | 290 | 287 | 288 | 4,951,000 |
| 2003/12/18 | 289 | 291 | 287 | 288 | 6,015,000 |
| 2003/12/17 | 292 | 293 | 288 | 291 | 4,433,000 |
| 2003/12/16 | 291 | 293 | 289 | 293 | 7,612,000 |
| 2003/12/15 | 295 | 297 | 291 | 293 | 4,685,000 |
| 2003/12/12 | 297 | 298 | 294 | 295 | 7,570,000 |
| 2003/12/11 | 290 | 295 | 290 | 295 | 9,200,000 |
| 2003/12/10 | 287 | 289 | 286 | 289 | 4,897,000 |
| 2003/12/09 | 287 | 288 | 284 | 287 | 8,688,000 |
| 2003/12/08 | 288 | 289 | 286 | 288 | 6,907,000 |
| 2003/12/05 | 288 | 291 | 287 | 289 | 6,424,000 |
| 2003/12/04 | 288 | 289 | 287 | 288 | 4,757,000 |
| 2003/12/03 | 290 | 291 | 287 | 289 | 5,076,000 |
| 2003/12/02 | 289 | 291 | 288 | 290 | 4,165,000 |
| 2003/12/01 | 288 | 291 | 285 | 290 | 5,130,000 |
| 2003/11/28 | 287 | 288 | 285 | 287 | 2,765,000 |
| 2003/11/27 | 286 | 288 | 283 | 286 | 5,038,000 |
| 2003/11/26 | 281 | 286 | 280 | 284 | 17,559,000 |
| 2003/11/25 | 288 | 289 | 280 | 281 | 11,433,000 |
| 2003/11/21 | 287 | 289 | 285 | 286 | 11,152,000 |
| 2003/11/20 | 288 | 290 | 284 | 287 | 7,651,000 |
| 2003/11/19 | 290 | 293 | 285 | 286 | 6,892,000 |
| 2003/11/18 | 298 | 298 | 290 | 290 | 6,856,000 |
| 2003/11/17 | 298 | 299 | 295 | 297 | 4,435,000 |
| 2003/11/14 | 298 | 300 | 298 | 299 | 3,566,000 |
| 2003/11/13 | 301 | 301 | 296 | 297 | 2,494,000 |
| 2003/11/12 | 301 | 302 | 298 | 301 | 2,725,000 |
| 2003/11/11 | 301 | 302 | 297 | 300 | 3,866,000 |
| 2003/11/10 | 304 | 304 | 300 | 302 | 2,064,000 |
| 2003/11/07 | 302 | 305 | 300 | 305 | 4,351,000 |
| 2003/11/06 | 303 | 305 | 302 | 303 | 2,850,000 |
| 2003/11/05 | 305 | 306 | 303 | 304 | 3,754,000 |
| 2003/11/04 | 303 | 304 | 301 | 304 | 3,199,000 |
| 2003/10/31 | 303 | 304 | 299 | 304 | 6,850,000 |
| 2003/10/30 | 299 | 305 | 299 | 303 | 5,003,000 |
| 2003/10/29 | 300 | 302 | 299 | 299 | 2,389,000 |
| 2003/10/28 | 299 | 302 | 299 | 301 | 2,915,000 |
| 2003/10/27 | 297 | 301 | 296 | 299 | 3,443,000 |
| 2003/10/24 | 297 | 299 | 294 | 294 | 5,403,000 |
| 2003/10/23 | 301 | 304 | 294 | 295 | 8,571,000 |
| 2003/10/22 | 306 | 306 | 301 | 302 | 5,076,000 |
| 2003/10/21 | 303 | 307 | 302 | 307 | 8,762,000 |
| 2003/10/20 | 302 | 303 | 300 | 301 | 5,490,000 |
| 2003/10/17 | 306 | 307 | 303 | 305 | 2,684,000 |
| 2003/10/16 | 308 | 308 | 304 | 307 | 3,479,000 |
| 2003/10/15 | 307 | 309 | 305 | 307 | 2,388,000 |
| 2003/10/14 | 309 | 310 | 306 | 307 | 3,304,000 |
| 2003/10/10 | 309 | 314 | 307 | 308 | 8,149,000 |
| 2003/10/09 | 304 | 308 | 302 | 308 | 7,408,000 |
| 2003/10/08 | 304 | 305 | 301 | 301 | 3,217,000 |
| 2003/10/07 | 302 | 303 | 301 | 303 | 2,155,000 |
| 2003/10/06 | 305 | 305 | 301 | 302 | 4,715,000 |
| 2003/10/03 | 302 | 306 | 301 | 305 | 9,711,000 |
| 2003/10/02 | 307 | 308 | 299 | 301 | 6,249,000 |
| 2003/10/01 | 305 | 309 | 304 | 306 | 4,130,000 |
| 2003/09/30 | 310 | 311 | 305 | 305 | 3,164,000 |
| 2003/09/29 | 306 | 312 | 305 | 308 | 5,224,000 |
| 2003/09/26 | 310 | 313 | 304 | 306 | 5,131,000 |
| 2003/09/25 | 307 | 316 | 303 | 315 | 5,700,000 |
| 2003/09/24 | 322 | 324 | 316 | 323 | 6,783,000 |
| 2003/09/22 | 326 | 326 | 322 | 325 | 7,121,000 |
| 2003/09/19 | 314 | 323 | 313 | 319 | 13,441,000 |
| 2003/09/18 | 309 | 314 | 306 | 311 | 13,448,000 |
| 2003/09/17 | 308 | 310 | 307 | 307 | 4,584,000 |
| 2003/09/16 | 308 | 310 | 307 | 308 | 6,162,000 |
| 2003/09/12 | 305 | 307 | 303 | 307 | 13,561,000 |
| 2003/09/11 | 301 | 304 | 300 | 303 | 7,808,000 |
| 2003/09/10 | 299 | 302 | 299 | 300 | 3,420,000 |
| 2003/09/09 | 300 | 302 | 299 | 299 | 4,359,000 |
| 2003/09/08 | 300 | 301 | 297 | 298 | 6,030,000 |
| 2003/09/05 | 303 | 304 | 296 | 300 | 10,907,000 |
| 2003/09/04 | 300 | 304 | 298 | 302 | 13,847,000 |
| 2003/09/03 | 295 | 301 | 293 | 298 | 12,630,000 |
| 2003/09/02 | 294 | 296 | 292 | 295 | 9,290,000 |
| 2003/09/01 | 294 | 295 | 293 | 293 | 2,940,000 |
| 2003/08/29 | 294 | 295 | 293 | 293 | 3,586,000 |
| 2003/08/28 | 294 | 295 | 292 | 293 | 6,825,000 |
| 2003/08/27 | 292 | 296 | 291 | 294 | 9,283,000 |
| 2003/08/26 | 292 | 294 | 290 | 291 | 6,947,000 |
| 2003/08/25 | 292 | 294 | 291 | 292 | 6,564,000 |
| 2003/08/22 | 291 | 293 | 291 | 292 | 8,440,000 |
| 2003/08/21 | 292 | 294 | 291 | 293 | 9,590,000 |
| 2003/08/20 | 294 | 295 | 290 | 292 | 10,542,000 |
| 2003/08/19 | 297 | 299 | 294 | 295 | 6,292,000 |
| 2003/08/18 | 295 | 297 | 294 | 295 | 4,761,000 |
| 2003/08/15 | 293 | 296 | 293 | 295 | 4,615,000 |
| 2003/08/14 | 296 | 297 | 292 | 294 | 7,983,000 |
| 2003/08/13 | 296 | 297 | 296 | 297 | 3,620,000 |
| 2003/08/12 | 298 | 299 | 296 | 297 | 2,726,000 |
| 2003/08/11 | 300 | 300 | 298 | 298 | 2,948,000 |
| 2003/08/08 | 299 | 301 | 298 | 298 | 4,492,000 |
| 2003/08/07 | 300 | 302 | 299 | 300 | 5,516,000 |
| 2003/08/06 | 296 | 301 | 296 | 301 | 7,129,000 |
| 2003/08/05 | 300 | 302 | 296 | 298 | 6,990,000 |
| 2003/08/04 | 301 | 303 | 300 | 301 | 2,954,000 |
| 2003/08/01 | 303 | 303 | 299 | 301 | 6,836,000 |
| 2003/07/31 | 301 | 303 | 299 | 303 | 6,835,000 |
| 2003/07/30 | 299 | 301 | 297 | 300 | 5,161,000 |
| 2003/07/29 | 297 | 298 | 295 | 296 | 4,032,000 |
| 2003/07/28 | 299 | 299 | 297 | 297 | 2,216,000 |
| 2003/07/25 | 298 | 300 | 297 | 298 | 2,967,000 |
| 2003/07/24 | 300 | 301 | 298 | 298 | 2,802,000 |
| 2003/07/23 | 301 | 302 | 300 | 301 | 3,629,000 |
| 2003/07/22 | 301 | 301 | 298 | 301 | 2,946,000 |
| 2003/07/18 | 295 | 300 | 294 | 298 | 7,861,000 |
| 2003/07/17 | 291 | 294 | 290 | 292 | 8,545,000 |
| 2003/07/16 | 293 | 296 | 291 | 294 | 5,261,000 |
| 2003/07/15 | 298 | 299 | 293 | 296 | 7,020,000 |
| 2003/07/14 | 300 | 301 | 298 | 298 | 4,715,000 |
| 2003/07/11 | 301 | 305 | 300 | 302 | 6,645,000 |
| 2003/07/10 | 300 | 302 | 298 | 300 | 7,112,000 |
| 2003/07/09 | 296 | 299 | 295 | 298 | 6,487,000 |
| 2003/07/08 | 296 | 298 | 292 | 296 | 9,097,000 |
| 2003/07/07 | 303 | 303 | 297 | 299 | 5,845,000 |
| 2003/07/04 | 300 | 304 | 300 | 303 | 7,692,000 |
| 2003/07/03 | 300 | 302 | 298 | 302 | 7,378,000 |
| 2003/07/02 | 305 | 305 | 298 | 300 | 8,636,000 |
| 2003/07/01 | 302 | 305 | 301 | 303 | 5,145,000 |
| 2003/06/30 | 302 | 302 | 294 | 297 | 11,362,000 |
| 2003/06/27 | 308 | 310 | 301 | 303 | 9,154,000 |
| 2003/06/26 | 312 | 313 | 309 | 310 | 3,812,000 |
| 2003/06/25 | 316 | 316 | 310 | 310 | 2,974,000 |
| 2003/06/24 | 313 | 316 | 312 | 313 | 3,430,000 |
| 2003/06/23 | 315 | 319 | 312 | 312 | 5,274,000 |
| 2003/06/20 | 312 | 316 | 311 | 313 | 3,417,000 |
| 2003/06/19 | 317 | 318 | 312 | 313 | 3,488,000 |
| 2003/06/18 | 323 | 324 | 317 | 319 | 5,123,000 |
| 2003/06/17 | 320 | 323 | 317 | 323 | 5,961,000 |
| 2003/06/16 | 320 | 322 | 317 | 321 | 5,374,000 |
| 2003/06/13 | 320 | 323 | 317 | 320 | 8,643,000 |
| 2003/06/12 | 324 | 324 | 317 | 319 | 4,500,000 |
| 2003/06/11 | 319 | 325 | 319 | 321 | 5,461,000 |
| 2003/06/10 | 313 | 318 | 312 | 317 | 6,028,000 |
| 2003/06/09 | 314 | 316 | 307 | 309 | 11,482,000 |
| 2003/06/06 | 316 | 319 | 313 | 313 | 5,314,000 |
| 2003/06/05 | 320 | 321 | 312 | 316 | 6,573,000 |
| 2003/06/04 | 326 | 326 | 319 | 320 | 2,742,000 |
| 2003/06/03 | 320 | 326 | 320 | 325 | 3,641,000 |
| 2003/06/02 | 326 | 327 | 320 | 320 | 4,600,000 |
| 2003/05/30 | 334 | 336 | 329 | 329 | 3,250,000 |
| 2003/05/29 | 335 | 338 | 332 | 333 | 3,874,000 |
| 2003/05/28 | 342 | 343 | 337 | 339 | 2,366,000 |
| 2003/05/27 | 341 | 341 | 337 | 337 | 1,682,000 |
| 2003/05/26 | 343 | 344 | 340 | 344 | 2,361,000 |
| 2003/05/23 | 344 | 346 | 342 | 344 | 3,364,000 |
| 2003/05/22 | 341 | 345 | 341 | 343 | 3,000,000 |
| 2003/05/21 | 343 | 344 | 339 | 340 | 2,643,000 |
| 2003/05/20 | 340 | 343 | 338 | 341 | 3,900,000 |
| 2003/05/19 | 339 | 340 | 333 | 340 | 4,222,000 |
| 2003/05/16 | 339 | 342 | 337 | 337 | 4,517,000 |
| 2003/05/15 | 337 | 339 | 335 | 338 | 3,999,000 |
| 2003/05/14 | 334 | 339 | 334 | 339 | 3,925,000 |
| 2003/05/13 | 336 | 337 | 330 | 334 | 5,057,000 |
| 2003/05/12 | 340 | 340 | 336 | 336 | 2,885,000 |
| 2003/05/09 | 339 | 340 | 336 | 340 | 4,649,000 |
| 2003/05/08 | 335 | 338 | 333 | 337 | 9,218,000 |
| 2003/05/07 | 335 | 336 | 331 | 334 | 5,770,000 |
| 2003/05/06 | 331 | 337 | 330 | 333 | 4,197,000 |
| 2003/05/02 | 331 | 335 | 331 | 333 | 4,922,000 |
| 2003/05/01 | 337 | 338 | 331 | 333 | 6,634,000 |
| 2003/04/30 | 346 | 346 | 340 | 345 | 6,424,000 |
| 2003/04/28 | 343 | 349 | 343 | 346 | 6,272,000 |
| 2003/04/25 | 334 | 344 | 332 | 342 | 7,492,000 |
| 2003/04/24 | 333 | 335 | 332 | 334 | 6,695,000 |
| 2003/04/23 | 326 | 333 | 324 | 331 | 6,383,000 |
| 2003/04/22 | 324 | 327 | 321 | 325 | 4,793,000 |
| 2003/04/21 | 324 | 326 | 321 | 324 | 4,178,000 |
| 2003/04/18 | 323 | 326 | 320 | 322 | 4,448,000 |
| 2003/04/17 | 320 | 329 | 319 | 328 | 5,188,000 |
| 2003/04/16 | 324 | 327 | 313 | 325 | 9,194,000 |
| 2003/04/15 | 329 | 330 | 326 | 327 | 7,528,000 |
| 2003/04/14 | 321 | 329 | 321 | 329 | 10,389,000 |
| 2003/04/11 | 323 | 325 | 321 | 321 | 8,396,000 |
| 2003/04/10 | 321 | 322 | 319 | 322 | 5,817,000 |
| 2003/04/09 | 316 | 321 | 316 | 321 | 8,331,000 |
| 2003/04/08 | 315 | 323 | 315 | 321 | 6,205,000 |
| 2003/04/07 | 319 | 319 | 311 | 315 | 3,599,000 |
| 2003/04/04 | 318 | 320 | 316 | 317 | 4,676,000 |
| 2003/04/03 | 318 | 319 | 317 | 318 | 4,443,000 |
| 2003/04/02 | 313 | 317 | 312 | 317 | 5,728,000 |
| 2003/04/01 | 313 | 313 | 310 | 311 | 2,457,000 |
| 2003/03/31 | 315 | 316 | 309 | 313 | 4,870,000 |
| 2003/03/28 | 310 | 315 | 309 | 315 | 4,981,000 |
| 2003/03/27 | 308 | 310 | 303 | 308 | 6,213,000 |
| 2003/03/26 | 308 | 312 | 305 | 310 | 5,952,000 |
| 2003/03/25 | 315 | 319 | 314 | 316 | 8,748,000 |
| 2003/03/24 | 315 | 316 | 313 | 314 | 4,663,000 |
| 2003/03/20 | 313 | 315 | 313 | 313 | 4,940,000 |
| 2003/03/19 | 308 | 313 | 306 | 313 | 3,867,000 |
| 2003/03/18 | 311 | 311 | 304 | 307 | 5,731,000 |
| 2003/03/17 | 310 | 314 | 309 | 309 | 6,659,000 |
| 2003/03/14 | 313 | 313 | 308 | 309 | 8,650,000 |
| 2003/03/13 | 310 | 313 | 309 | 310 | 5,342,000 |
| 2003/03/12 | 306 | 310 | 306 | 308 | 6,553,000 |
| 2003/03/11 | 306 | 308 | 305 | 306 | 4,001,000 |
| 2003/03/10 | 305 | 308 | 305 | 306 | 2,664,000 |
| 2003/03/07 | 305 | 309 | 304 | 306 | 4,802,000 |
| 2003/03/06 | 305 | 308 | 305 | 306 | 4,874,000 |
| 2003/03/05 | 308 | 308 | 305 | 305 | 4,729,000 |
| 2003/03/04 | 308 | 310 | 306 | 308 | 5,509,000 |
| 2003/03/03 | 304 | 310 | 304 | 308 | 9,008,000 |
| 2003/02/28 | 300 | 303 | 300 | 301 | 7,466,000 |
| 2003/02/27 | 293 | 301 | 292 | 298 | 8,375,000 |
| 2003/02/26 | 291 | 292 | 290 | 290 | 1,754,000 |
| 2003/02/25 | 294 | 295 | 291 | 291 | 2,576,000 |
| 2003/02/24 | 292 | 296 | 291 | 294 | 2,484,000 |
| 2003/02/21 | 296 | 296 | 292 | 293 | 3,435,000 |
| 2003/02/20 | 295 | 296 | 293 | 295 | 4,436,000 |
| 2003/02/19 | 294 | 298 | 293 | 293 | 8,174,000 |
| 2003/02/18 | 292 | 294 | 292 | 293 | 4,206,000 |
| 2003/02/17 | 291 | 294 | 290 | 291 | 3,662,000 |
| 2003/02/14 | 292 | 293 | 291 | 291 | 5,365,000 |
| 2003/02/13 | 291 | 291 | 290 | 291 | 3,600,000 |
| 2003/02/12 | 291 | 291 | 289 | 291 | 7,116,000 |
| 2003/02/10 | 290 | 291 | 288 | 288 | 3,706,000 |
| 2003/02/07 | 287 | 291 | 286 | 290 | 5,888,000 |
| 2003/02/06 | 290 | 290 | 286 | 286 | 2,286,000 |
| 2003/02/05 | 286 | 289 | 285 | 288 | 5,179,000 |
| 2003/02/04 | 286 | 288 | 284 | 286 | 2,675,000 |
| 2003/02/03 | 281 | 286 | 280 | 286 | 4,328,000 |
| 2003/01/31 | 287 | 288 | 283 | 284 | 2,403,000 |
| 2003/01/30 | 287 | 289 | 286 | 287 | 1,799,000 |
| 2003/01/29 | 290 | 290 | 287 | 287 | 2,241,000 |
| 2003/01/28 | 288 | 291 | 288 | 290 | 4,047,000 |
| 2003/01/27 | 288 | 289 | 286 | 288 | 2,556,000 |
| 2003/01/24 | 288 | 289 | 285 | 287 | 4,575,000 |
| 2003/01/23 | 282 | 288 | 279 | 288 | 7,193,000 |
| 2003/01/22 | 288 | 289 | 280 | 281 | 6,052,000 |
| 2003/01/21 | 285 | 289 | 285 | 287 | 4,835,000 |
| 2003/01/20 | 286 | 288 | 283 | 285 | 3,068,000 |
| 2003/01/17 | 287 | 288 | 286 | 286 | 3,176,000 |
| 2003/01/16 | 293 | 293 | 284 | 286 | 3,973,000 |
| 2003/01/15 | 292 | 293 | 291 | 293 | 2,462,000 |
| 2003/01/14 | 292 | 295 | 289 | 291 | 4,748,000 |
| 2003/01/10 | 295 | 296 | 291 | 291 | 3,687,000 |
| 2003/01/09 | 290 | 295 | 290 | 295 | 3,690,000 |
| 2003/01/08 | 292 | 292 | 287 | 290 | 3,420,000 |
| 2003/01/07 | 295 | 296 | 290 | 292 | 5,046,000 |
| 2003/01/06 | 294 | 296 | 293 | 295 | 4,022,000 |