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 |
|---|---|---|---|---|---|
| 2005/12/30 | 406 | 408 | 405 | 407 | 2,691,000 |
| 2005/12/29 | 405 | 413 | 405 | 408 | 6,688,000 |
| 2005/12/28 | 405 | 406 | 403 | 406 | 3,186,000 |
| 2005/12/27 | 406 | 406 | 404 | 404 | 2,337,000 |
| 2005/12/26 | 408 | 410 | 404 | 405 | 5,307,000 |
| 2005/12/22 | 414 | 417 | 407 | 410 | 7,618,000 |
| 2005/12/21 | 407 | 415 | 406 | 414 | 7,316,000 |
| 2005/12/20 | 404 | 409 | 402 | 408 | 3,628,000 |
| 2005/12/19 | 400 | 403 | 399 | 402 | 5,385,000 |
| 2005/12/16 | 398 | 401 | 396 | 397 | 8,047,000 |
| 2005/12/15 | 406 | 409 | 401 | 402 | 6,341,000 |
| 2005/12/14 | 411 | 417 | 404 | 404 | 12,020,000 |
| 2005/12/13 | 407 | 412 | 404 | 409 | 16,431,000 |
| 2005/12/12 | 405 | 407 | 404 | 407 | 7,878,000 |
| 2005/12/09 | 401 | 404 | 401 | 402 | 10,993,000 |
| 2005/12/08 | 407 | 407 | 401 | 403 | 7,722,000 |
| 2005/12/07 | 405 | 408 | 402 | 406 | 8,826,000 |
| 2005/12/06 | 402 | 407 | 402 | 406 | 8,478,000 |
| 2005/12/05 | 400 | 402 | 397 | 400 | 8,798,000 |
| 2005/12/02 | 400 | 403 | 396 | 400 | 9,704,000 |
| 2005/12/01 | 394 | 402 | 394 | 401 | 8,895,000 |
| 2005/11/30 | 398 | 398 | 393 | 393 | 5,230,000 |
| 2005/11/29 | 395 | 396 | 394 | 394 | 4,572,000 |
| 2005/11/28 | 396 | 399 | 394 | 398 | 3,779,000 |
| 2005/11/25 | 395 | 396 | 392 | 395 | 5,099,000 |
| 2005/11/24 | 400 | 400 | 395 | 395 | 4,720,000 |
| 2005/11/22 | 398 | 399 | 396 | 399 | 3,320,000 |
| 2005/11/21 | 401 | 401 | 396 | 399 | 5,857,000 |
| 2005/11/18 | 399 | 400 | 397 | 399 | 4,601,000 |
| 2005/11/17 | 392 | 398 | 390 | 397 | 7,005,000 |
| 2005/11/16 | 391 | 393 | 389 | 393 | 4,315,000 |
| 2005/11/15 | 395 | 395 | 389 | 392 | 5,510,000 |
| 2005/11/14 | 397 | 397 | 393 | 394 | 5,124,000 |
| 2005/11/11 | 393 | 395 | 392 | 392 | 3,070,000 |
| 2005/11/10 | 393 | 394 | 387 | 392 | 7,126,000 |
| 2005/11/09 | 393 | 394 | 391 | 392 | 6,596,000 |
| 2005/11/08 | 390 | 396 | 390 | 395 | 8,735,000 |
| 2005/11/07 | 395 | 396 | 385 | 387 | 21,442,000 |
| 2005/11/04 | 411 | 412 | 399 | 400 | 18,662,000 |
| 2005/11/02 | 430 | 430 | 404 | 412 | 16,892,000 |
| 2005/11/01 | 428 | 440 | 425 | 432 | 8,811,000 |
| 2005/10/31 | 417 | 430 | 416 | 425 | 8,269,000 |
| 2005/10/28 | 415 | 418 | 410 | 413 | 6,849,000 |
| 2005/10/27 | 410 | 413 | 408 | 413 | 8,868,000 |
| 2005/10/26 | 406 | 409 | 404 | 409 | 4,645,000 |
| 2005/10/25 | 407 | 409 | 403 | 405 | 5,098,000 |
| 2005/10/24 | 405 | 406 | 399 | 403 | 4,878,000 |
| 2005/10/21 | 402 | 407 | 399 | 407 | 5,317,000 |
| 2005/10/20 | 400 | 404 | 400 | 402 | 2,656,000 |
| 2005/10/19 | 402 | 402 | 396 | 399 | 4,859,000 |
| 2005/10/18 | 399 | 406 | 397 | 400 | 6,456,000 |
| 2005/10/17 | 400 | 401 | 396 | 396 | 4,029,000 |
| 2005/10/14 | 399 | 400 | 394 | 399 | 5,143,000 |
| 2005/10/13 | 395 | 397 | 390 | 394 | 3,887,000 |
| 2005/10/12 | 397 | 402 | 392 | 395 | 6,634,000 |
| 2005/10/11 | 382 | 394 | 381 | 394 | 5,454,000 |
| 2005/10/07 | 384 | 387 | 380 | 380 | 5,664,000 |
| 2005/10/06 | 386 | 389 | 381 | 383 | 4,508,000 |
| 2005/10/05 | 393 | 394 | 384 | 386 | 7,647,000 |
| 2005/10/04 | 391 | 396 | 389 | 391 | 5,621,000 |
| 2005/10/03 | 396 | 397 | 381 | 389 | 6,751,000 |
| 2005/09/30 | 406 | 408 | 397 | 397 | 7,574,000 |
| 2005/09/29 | 410 | 412 | 397 | 408 | 12,059,000 |
| 2005/09/28 | 392 | 395 | 386 | 390 | 4,577,000 |
| 2005/09/27 | 391 | 392 | 383 | 390 | 6,016,000 |
| 2005/09/26 | 379 | 392 | 379 | 392 | 10,318,000 |
| 2005/09/22 | 364 | 376 | 363 | 376 | 10,484,000 |
| 2005/09/21 | 365 | 366 | 361 | 362 | 5,040,000 |
| 2005/09/20 | 359 | 365 | 358 | 364 | 5,740,000 |
| 2005/09/16 | 359 | 359 | 356 | 358 | 8,272,000 |
| 2005/09/15 | 356 | 360 | 355 | 360 | 6,850,000 |
| 2005/09/14 | 358 | 358 | 356 | 356 | 4,902,000 |
| 2005/09/13 | 360 | 361 | 357 | 358 | 5,732,000 |
| 2005/09/12 | 359 | 361 | 358 | 359 | 4,595,000 |
| 2005/09/09 | 356 | 358 | 356 | 356 | 8,159,000 |
| 2005/09/08 | 357 | 359 | 355 | 356 | 3,712,000 |
| 2005/09/07 | 356 | 358 | 355 | 356 | 2,744,000 |
| 2005/09/06 | 357 | 358 | 355 | 357 | 4,881,000 |
| 2005/09/05 | 357 | 359 | 354 | 355 | 8,743,000 |
| 2005/09/02 | 356 | 358 | 356 | 357 | 2,958,000 |
| 2005/09/01 | 355 | 357 | 354 | 354 | 3,154,000 |
| 2005/08/31 | 354 | 356 | 352 | 354 | 4,409,000 |
| 2005/08/30 | 356 | 356 | 354 | 354 | 3,669,000 |
| 2005/08/29 | 358 | 358 | 355 | 355 | 1,900,000 |
| 2005/08/26 | 358 | 359 | 357 | 358 | 3,079,000 |
| 2005/08/25 | 357 | 360 | 356 | 357 | 4,458,000 |
| 2005/08/24 | 354 | 357 | 353 | 355 | 3,347,000 |
| 2005/08/23 | 353 | 355 | 353 | 353 | 4,269,000 |
| 2005/08/22 | 353 | 354 | 352 | 353 | 3,001,000 |
| 2005/08/19 | 353 | 354 | 352 | 353 | 3,450,000 |
| 2005/08/18 | 356 | 358 | 351 | 353 | 4,509,000 |
| 2005/08/17 | 353 | 357 | 353 | 356 | 5,668,000 |
| 2005/08/16 | 353 | 354 | 351 | 352 | 3,145,000 |
| 2005/08/15 | 353 | 355 | 350 | 353 | 4,107,000 |
| 2005/08/12 | 357 | 358 | 352 | 353 | 5,092,000 |
| 2005/08/11 | 362 | 363 | 359 | 359 | 2,564,000 |
| 2005/08/10 | 356 | 363 | 356 | 361 | 4,943,000 |
| 2005/08/09 | 351 | 356 | 350 | 356 | 4,007,000 |
| 2005/08/08 | 348 | 354 | 347 | 351 | 3,335,000 |
| 2005/08/05 | 352 | 352 | 347 | 349 | 5,464,000 |
| 2005/08/04 | 357 | 357 | 353 | 356 | 6,128,000 |
| 2005/08/03 | 361 | 362 | 355 | 357 | 5,980,000 |
| 2005/08/02 | 362 | 366 | 360 | 360 | 6,523,000 |
| 2005/08/01 | 355 | 362 | 354 | 361 | 7,653,000 |
| 2005/07/29 | 354 | 355 | 353 | 355 | 3,365,000 |
| 2005/07/28 | 350 | 355 | 348 | 353 | 5,034,000 |
| 2005/07/27 | 349 | 351 | 349 | 351 | 1,927,000 |
| 2005/07/26 | 350 | 351 | 348 | 348 | 1,668,000 |
| 2005/07/25 | 348 | 351 | 348 | 350 | 2,998,000 |
| 2005/07/22 | 348 | 349 | 345 | 346 | 5,036,000 |
| 2005/07/21 | 351 | 352 | 349 | 349 | 2,925,000 |
| 2005/07/20 | 351 | 355 | 350 | 351 | 6,132,000 |
| 2005/07/19 | 352 | 352 | 349 | 350 | 3,249,000 |
| 2005/07/15 | 355 | 356 | 351 | 351 | 2,978,000 |
| 2005/07/14 | 354 | 358 | 354 | 355 | 4,773,000 |
| 2005/07/13 | 351 | 353 | 350 | 353 | 2,964,000 |
| 2005/07/12 | 352 | 352 | 350 | 351 | 2,253,000 |
| 2005/07/11 | 352 | 353 | 351 | 351 | 1,913,000 |
| 2005/07/08 | 351 | 353 | 350 | 351 | 4,733,000 |
| 2005/07/07 | 349 | 352 | 348 | 352 | 4,657,000 |
| 2005/07/06 | 351 | 351 | 349 | 350 | 3,076,000 |
| 2005/07/05 | 350 | 350 | 348 | 350 | 2,487,000 |
| 2005/07/04 | 350 | 351 | 347 | 348 | 2,894,000 |
| 2005/07/01 | 349 | 351 | 348 | 350 | 3,889,000 |
| 2005/06/30 | 347 | 349 | 345 | 349 | 5,331,000 |
| 2005/06/29 | 347 | 349 | 347 | 347 | 2,385,000 |
| 2005/06/28 | 344 | 349 | 344 | 348 | 3,224,000 |
| 2005/06/27 | 344 | 346 | 343 | 345 | 3,164,000 |
| 2005/06/24 | 344 | 345 | 343 | 345 | 2,422,000 |
| 2005/06/23 | 344 | 345 | 344 | 345 | 1,479,000 |
| 2005/06/22 | 343 | 345 | 342 | 344 | 4,508,000 |
| 2005/06/21 | 341 | 343 | 340 | 343 | 3,014,000 |
| 2005/06/20 | 340 | 340 | 338 | 340 | 3,611,000 |
| 2005/06/17 | 341 | 342 | 340 | 340 | 1,993,000 |
| 2005/06/16 | 343 | 344 | 340 | 340 | 3,305,000 |
| 2005/06/15 | 341 | 342 | 340 | 341 | 2,642,000 |
| 2005/06/14 | 341 | 342 | 339 | 342 | 2,444,000 |
| 2005/06/13 | 342 | 344 | 340 | 341 | 3,593,000 |
| 2005/06/10 | 340 | 343 | 339 | 342 | 7,826,000 |
| 2005/06/09 | 342 | 343 | 337 | 338 | 3,593,000 |
| 2005/06/08 | 338 | 342 | 338 | 342 | 5,120,000 |
| 2005/06/07 | 335 | 337 | 335 | 336 | 1,847,000 |
| 2005/06/06 | 338 | 338 | 333 | 335 | 4,714,000 |
| 2005/06/03 | 339 | 340 | 337 | 337 | 2,607,000 |
| 2005/06/02 | 338 | 340 | 336 | 338 | 4,075,000 |
| 2005/06/01 | 335 | 337 | 334 | 337 | 3,303,000 |
| 2005/05/31 | 336 | 337 | 334 | 336 | 5,275,000 |
| 2005/05/30 | 337 | 338 | 335 | 336 | 5,189,000 |
| 2005/05/27 | 336 | 338 | 335 | 337 | 4,413,000 |
| 2005/05/26 | 333 | 336 | 333 | 334 | 6,110,000 |
| 2005/05/25 | 332 | 333 | 330 | 332 | 2,564,000 |
| 2005/05/24 | 333 | 334 | 330 | 330 | 2,645,000 |
| 2005/05/23 | 334 | 334 | 332 | 333 | 2,470,000 |
| 2005/05/20 | 331 | 334 | 331 | 332 | 4,046,000 |
| 2005/05/19 | 330 | 330 | 328 | 330 | 2,273,000 |
| 2005/05/18 | 328 | 330 | 327 | 327 | 3,713,000 |
| 2005/05/17 | 330 | 331 | 328 | 330 | 3,705,000 |
| 2005/05/16 | 329 | 332 | 329 | 330 | 2,420,000 |
| 2005/05/13 | 331 | 332 | 329 | 332 | 3,472,000 |
| 2005/05/12 | 333 | 335 | 332 | 332 | 3,924,000 |
| 2005/05/11 | 333 | 334 | 331 | 334 | 2,903,000 |
| 2005/05/10 | 332 | 334 | 331 | 333 | 4,337,000 |
| 2005/05/09 | 332 | 332 | 327 | 330 | 3,670,000 |
| 2005/05/06 | 329 | 333 | 328 | 332 | 10,024,000 |
| 2005/05/02 | 328 | 330 | 326 | 327 | 4,040,000 |
| 2005/04/28 | 327 | 330 | 325 | 330 | 5,175,000 |
| 2005/04/27 | 323 | 327 | 322 | 327 | 4,589,000 |
| 2005/04/26 | 323 | 325 | 322 | 324 | 2,737,000 |
| 2005/04/25 | 321 | 324 | 320 | 322 | 3,750,000 |
| 2005/04/22 | 321 | 322 | 319 | 319 | 2,969,000 |
| 2005/04/21 | 316 | 318 | 315 | 316 | 3,442,000 |
| 2005/04/20 | 323 | 323 | 317 | 320 | 6,064,000 |
| 2005/04/19 | 325 | 325 | 322 | 324 | 6,454,000 |
| 2005/04/18 | 327 | 327 | 319 | 320 | 6,353,000 |
| 2005/04/15 | 328 | 330 | 327 | 328 | 9,259,000 |
| 2005/04/14 | 326 | 328 | 325 | 328 | 3,673,000 |
| 2005/04/13 | 328 | 328 | 326 | 327 | 3,956,000 |
| 2005/04/12 | 327 | 328 | 326 | 326 | 2,851,000 |
| 2005/04/11 | 327 | 329 | 326 | 328 | 3,964,000 |
| 2005/04/08 | 329 | 330 | 326 | 328 | 4,082,000 |
| 2005/04/07 | 329 | 330 | 328 | 329 | 4,748,000 |
| 2005/04/06 | 328 | 330 | 327 | 329 | 3,266,000 |
| 2005/04/05 | 326 | 329 | 326 | 327 | 3,100,000 |
| 2005/04/04 | 329 | 329 | 326 | 326 | 2,385,000 |
| 2005/04/01 | 330 | 330 | 326 | 329 | 5,181,000 |
| 2005/03/31 | 328 | 330 | 326 | 330 | 8,137,000 |
| 2005/03/30 | 322 | 328 | 320 | 323 | 5,830,000 |
| 2005/03/29 | 322 | 324 | 316 | 317 | 3,623,000 |
| 2005/03/28 | 320 | 329 | 319 | 327 | 5,043,000 |
| 2005/03/25 | 324 | 325 | 323 | 324 | 2,901,000 |
| 2005/03/24 | 324 | 324 | 321 | 322 | 7,179,000 |
| 2005/03/23 | 325 | 326 | 323 | 323 | 5,725,000 |
| 2005/03/22 | 325 | 327 | 323 | 325 | 5,891,000 |
| 2005/03/18 | 321 | 323 | 321 | 322 | 1,925,000 |
| 2005/03/17 | 320 | 322 | 317 | 322 | 4,009,000 |
| 2005/03/16 | 320 | 322 | 319 | 322 | 3,290,000 |
| 2005/03/15 | 319 | 320 | 318 | 319 | 2,885,000 |
| 2005/03/14 | 320 | 320 | 318 | 318 | 2,716,000 |
| 2005/03/11 | 322 | 323 | 318 | 319 | 12,145,000 |
| 2005/03/10 | 322 | 323 | 320 | 322 | 7,661,000 |
| 2005/03/09 | 325 | 325 | 321 | 322 | 3,678,000 |
| 2005/03/08 | 326 | 326 | 323 | 325 | 3,469,000 |
| 2005/03/07 | 327 | 328 | 325 | 326 | 8,522,000 |
| 2005/03/04 | 322 | 323 | 320 | 323 | 6,596,000 |
| 2005/03/03 | 318 | 322 | 317 | 322 | 7,502,000 |
| 2005/03/02 | 317 | 318 | 316 | 318 | 3,461,000 |
| 2005/03/01 | 316 | 318 | 316 | 318 | 2,758,000 |
| 2005/02/28 | 314 | 316 | 313 | 315 | 6,054,000 |
| 2005/02/25 | 314 | 314 | 312 | 312 | 2,532,000 |
| 2005/02/24 | 313 | 315 | 313 | 314 | 4,545,000 |
| 2005/02/23 | 311 | 313 | 311 | 313 | 2,703,000 |
| 2005/02/22 | 314 | 314 | 311 | 311 | 2,709,000 |
| 2005/02/21 | 313 | 314 | 312 | 313 | 3,037,000 |
| 2005/02/18 | 311 | 312 | 311 | 312 | 3,010,000 |
| 2005/02/17 | 310 | 312 | 309 | 311 | 4,274,000 |
| 2005/02/16 | 310 | 311 | 309 | 310 | 3,149,000 |
| 2005/02/15 | 310 | 311 | 309 | 311 | 4,901,000 |
| 2005/02/14 | 311 | 312 | 309 | 309 | 4,651,000 |
| 2005/02/10 | 309 | 312 | 309 | 311 | 5,002,000 |
| 2005/02/09 | 311 | 313 | 309 | 309 | 4,672,000 |
| 2005/02/08 | 310 | 313 | 310 | 313 | 4,232,000 |
| 2005/02/07 | 310 | 312 | 310 | 312 | 1,662,000 |
| 2005/02/04 | 311 | 312 | 309 | 310 | 2,720,000 |
| 2005/02/03 | 312 | 313 | 311 | 312 | 3,808,000 |
| 2005/02/02 | 313 | 314 | 311 | 313 | 3,338,000 |
| 2005/02/01 | 312 | 313 | 310 | 313 | 3,907,000 |
| 2005/01/31 | 313 | 313 | 311 | 313 | 1,496,000 |
| 2005/01/28 | 311 | 313 | 311 | 312 | 7,538,000 |
| 2005/01/27 | 313 | 313 | 309 | 311 | 2,743,000 |
| 2005/01/26 | 311 | 313 | 310 | 313 | 3,745,000 |
| 2005/01/25 | 309 | 312 | 308 | 311 | 5,158,000 |
| 2005/01/24 | 308 | 310 | 306 | 310 | 4,887,000 |
| 2005/01/21 | 310 | 311 | 308 | 309 | 3,946,000 |
| 2005/01/20 | 310 | 311 | 308 | 310 | 5,958,000 |
| 2005/01/19 | 313 | 316 | 310 | 312 | 11,094,000 |
| 2005/01/18 | 312 | 313 | 312 | 313 | 2,577,000 |
| 2005/01/17 | 313 | 314 | 312 | 312 | 2,911,000 |
| 2005/01/14 | 316 | 317 | 313 | 313 | 6,792,000 |
| 2005/01/13 | 315 | 317 | 315 | 317 | 3,570,000 |
| 2005/01/12 | 318 | 321 | 316 | 316 | 3,587,000 |
| 2005/01/11 | 320 | 321 | 316 | 316 | 4,865,000 |
| 2005/01/07 | 320 | 321 | 318 | 319 | 2,562,000 |
| 2005/01/06 | 320 | 321 | 319 | 321 | 2,544,000 |
| 2005/01/05 | 322 | 323 | 320 | 322 | 3,767,000 |
| 2005/01/04 | 320 | 323 | 320 | 323 | 2,408,000 |