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 |
|---|---|---|---|---|---|
| 2008/12/30 | 411 | 414 | 409 | 414 | 2,148,000 |
| 2008/12/29 | 409 | 416 | 406 | 416 | 2,740,000 |
| 2008/12/26 | 410 | 412 | 404 | 408 | 1,905,000 |
| 2008/12/25 | 417 | 417 | 409 | 411 | 2,131,000 |
| 2008/12/24 | 414 | 419 | 409 | 416 | 7,229,000 |
| 2008/12/22 | 398 | 413 | 397 | 411 | 8,762,000 |
| 2008/12/19 | 394 | 398 | 388 | 393 | 4,585,000 |
| 2008/12/18 | 401 | 404 | 388 | 393 | 7,576,000 |
| 2008/12/17 | 391 | 396 | 376 | 395 | 9,783,000 |
| 2008/12/16 | 394 | 395 | 385 | 388 | 4,704,000 |
| 2008/12/15 | 402 | 405 | 392 | 393 | 5,699,000 |
| 2008/12/12 | 386 | 400 | 382 | 397 | 15,057,000 |
| 2008/12/11 | 402 | 403 | 393 | 401 | 8,035,000 |
| 2008/12/10 | 408 | 415 | 402 | 406 | 8,269,000 |
| 2008/12/09 | 413 | 414 | 402 | 406 | 5,798,000 |
| 2008/12/08 | 408 | 419 | 407 | 412 | 6,221,000 |
| 2008/12/05 | 409 | 417 | 407 | 407 | 11,976,000 |
| 2008/12/04 | 405 | 410 | 397 | 407 | 7,296,000 |
| 2008/12/03 | 396 | 408 | 394 | 406 | 8,790,000 |
| 2008/12/02 | 381 | 393 | 377 | 390 | 9,119,000 |
| 2008/12/01 | 373 | 381 | 370 | 376 | 5,640,000 |
| 2008/11/28 | 382 | 382 | 363 | 363 | 6,741,000 |
| 2008/11/27 | 377 | 382 | 376 | 382 | 3,944,000 |
| 2008/11/26 | 378 | 386 | 375 | 376 | 6,798,000 |
| 2008/11/25 | 391 | 396 | 375 | 393 | 7,945,000 |
| 2008/11/21 | 370 | 384 | 368 | 382 | 10,480,000 |
| 2008/11/20 | 381 | 388 | 374 | 374 | 11,743,000 |
| 2008/11/19 | 374 | 376 | 366 | 373 | 12,494,000 |
| 2008/11/18 | 375 | 386 | 372 | 377 | 10,840,000 |
| 2008/11/17 | 353 | 380 | 350 | 374 | 12,198,000 |
| 2008/11/14 | 358 | 359 | 345 | 355 | 10,698,000 |
| 2008/11/13 | 336 | 351 | 336 | 344 | 5,822,000 |
| 2008/11/12 | 342 | 351 | 340 | 348 | 6,027,000 |
| 2008/11/11 | 353 | 357 | 344 | 344 | 7,618,000 |
| 2008/11/10 | 349 | 359 | 349 | 355 | 6,274,000 |
| 2008/11/07 | 350 | 355 | 341 | 344 | 8,991,000 |
| 2008/11/06 | 353 | 364 | 351 | 360 | 6,336,000 |
| 2008/11/05 | 364 | 366 | 351 | 358 | 6,992,000 |
| 2008/11/04 | 358 | 364 | 349 | 362 | 8,752,000 |
| 2008/10/31 | 356 | 359 | 343 | 344 | 7,975,000 |
| 2008/10/30 | 360 | 368 | 343 | 365 | 7,982,000 |
| 2008/10/29 | 354 | 363 | 337 | 363 | 10,675,000 |
| 2008/10/28 | 326 | 352 | 323 | 349 | 10,614,000 |
| 2008/10/27 | 327 | 336 | 308 | 311 | 9,480,000 |
| 2008/10/24 | 343 | 346 | 325 | 332 | 12,746,000 |
| 2008/10/23 | 340 | 355 | 334 | 350 | 12,224,000 |
| 2008/10/22 | 384 | 386 | 350 | 350 | 6,493,000 |
| 2008/10/21 | 381 | 382 | 365 | 379 | 7,953,000 |
| 2008/10/20 | 365 | 370 | 349 | 369 | 11,984,000 |
| 2008/10/17 | 339 | 355 | 335 | 355 | 11,532,000 |
| 2008/10/16 | 308 | 332 | 308 | 319 | 13,657,000 |
| 2008/10/15 | 316 | 331 | 314 | 327 | 10,602,000 |
| 2008/10/14 | 323 | 330 | 316 | 316 | 7,638,000 |
| 2008/10/10 | 283 | 316 | 282 | 293 | 13,955,000 |
| 2008/10/09 | 329 | 330 | 314 | 317 | 9,844,000 |
| 2008/10/08 | 340 | 352 | 337 | 339 | 7,982,000 |
| 2008/10/07 | 351 | 357 | 342 | 346 | 12,050,000 |
| 2008/10/06 | 366 | 372 | 357 | 357 | 11,995,000 |
| 2008/10/03 | 379 | 381 | 371 | 371 | 7,920,000 |
| 2008/10/02 | 386 | 390 | 381 | 385 | 9,142,000 |
| 2008/10/01 | 370 | 382 | 365 | 382 | 8,114,000 |
| 2008/09/30 | 364 | 369 | 356 | 362 | 8,707,000 |
| 2008/09/29 | 376 | 382 | 372 | 374 | 8,295,000 |
| 2008/09/26 | 376 | 377 | 370 | 375 | 5,748,000 |
| 2008/09/25 | 367 | 372 | 365 | 369 | 4,636,000 |
| 2008/09/24 | 365 | 373 | 365 | 372 | 6,669,000 |
| 2008/09/22 | 375 | 377 | 367 | 369 | 6,602,000 |
| 2008/09/19 | 375 | 379 | 370 | 372 | 7,287,000 |
| 2008/09/18 | 375 | 377 | 371 | 374 | 6,202,000 |
| 2008/09/17 | 381 | 385 | 377 | 382 | 7,334,000 |
| 2008/09/16 | 376 | 384 | 371 | 381 | 7,865,000 |
| 2008/09/12 | 398 | 399 | 385 | 387 | 11,584,000 |
| 2008/09/11 | 396 | 402 | 394 | 398 | 8,300,000 |
| 2008/09/10 | 392 | 404 | 392 | 401 | 6,990,000 |
| 2008/09/09 | 408 | 412 | 396 | 397 | 7,342,000 |
| 2008/09/08 | 401 | 407 | 401 | 403 | 8,501,000 |
| 2008/09/05 | 409 | 417 | 401 | 401 | 13,572,000 |
| 2008/09/04 | 409 | 420 | 409 | 411 | 12,602,000 |
| 2008/09/03 | 398 | 416 | 398 | 414 | 14,306,000 |
| 2008/09/02 | 392 | 401 | 390 | 393 | 7,625,000 |
| 2008/09/01 | 394 | 397 | 391 | 391 | 3,333,000 |
| 2008/08/29 | 394 | 402 | 392 | 398 | 13,527,000 |
| 2008/08/28 | 388 | 392 | 386 | 390 | 4,426,000 |
| 2008/08/27 | 382 | 394 | 382 | 391 | 8,594,000 |
| 2008/08/26 | 380 | 386 | 379 | 384 | 6,309,000 |
| 2008/08/25 | 387 | 392 | 383 | 386 | 9,169,000 |
| 2008/08/22 | 379 | 384 | 377 | 382 | 7,077,000 |
| 2008/08/21 | 384 | 387 | 380 | 383 | 5,944,000 |
| 2008/08/20 | 388 | 390 | 385 | 386 | 7,221,000 |
| 2008/08/19 | 392 | 397 | 386 | 393 | 7,718,000 |
| 2008/08/18 | 392 | 404 | 392 | 396 | 6,745,000 |
| 2008/08/15 | 393 | 401 | 391 | 397 | 4,774,000 |
| 2008/08/14 | 400 | 404 | 396 | 398 | 5,280,000 |
| 2008/08/13 | 405 | 407 | 397 | 405 | 7,040,000 |
| 2008/08/12 | 403 | 412 | 403 | 406 | 15,641,000 |
| 2008/08/11 | 391 | 398 | 390 | 398 | 7,734,000 |
| 2008/08/08 | 394 | 397 | 390 | 395 | 6,810,000 |
| 2008/08/07 | 395 | 398 | 388 | 396 | 10,835,000 |
| 2008/08/06 | 408 | 409 | 397 | 398 | 10,962,000 |
| 2008/08/05 | 402 | 410 | 400 | 409 | 13,212,000 |
| 2008/08/04 | 392 | 402 | 390 | 399 | 10,340,000 |
| 2008/08/01 | 387 | 389 | 380 | 387 | 7,361,000 |
| 2008/07/31 | 380 | 390 | 379 | 390 | 8,825,000 |
| 2008/07/30 | 382 | 382 | 371 | 379 | 10,076,000 |
| 2008/07/29 | 383 | 383 | 378 | 381 | 5,102,000 |
| 2008/07/28 | 386 | 388 | 382 | 388 | 2,672,000 |
| 2008/07/25 | 379 | 385 | 379 | 382 | 4,095,000 |
| 2008/07/24 | 378 | 385 | 378 | 384 | 5,361,000 |
| 2008/07/23 | 384 | 388 | 375 | 377 | 4,977,000 |
| 2008/07/22 | 383 | 383 | 376 | 383 | 4,840,000 |
| 2008/07/18 | 369 | 379 | 367 | 375 | 6,793,000 |
| 2008/07/17 | 377 | 379 | 369 | 370 | 8,561,000 |
| 2008/07/16 | 377 | 384 | 375 | 377 | 6,837,000 |
| 2008/07/15 | 382 | 384 | 375 | 382 | 6,138,000 |
| 2008/07/14 | 390 | 398 | 385 | 385 | 7,524,000 |
| 2008/07/11 | 395 | 398 | 389 | 393 | 6,858,000 |
| 2008/07/10 | 394 | 399 | 391 | 394 | 6,561,000 |
| 2008/07/09 | 396 | 399 | 388 | 390 | 5,758,000 |
| 2008/07/08 | 394 | 398 | 387 | 394 | 8,687,000 |
| 2008/07/07 | 391 | 395 | 387 | 394 | 4,084,000 |
| 2008/07/04 | 384 | 392 | 384 | 387 | 7,723,000 |
| 2008/07/03 | 392 | 393 | 386 | 389 | 7,088,000 |
| 2008/07/02 | 394 | 397 | 386 | 395 | 4,621,000 |
| 2008/07/01 | 395 | 400 | 392 | 395 | 7,036,000 |
| 2008/06/30 | 385 | 395 | 383 | 389 | 8,781,000 |
| 2008/06/27 | 372 | 384 | 372 | 383 | 11,528,000 |
| 2008/06/26 | 380 | 384 | 377 | 379 | 4,861,000 |
| 2008/06/25 | 375 | 382 | 371 | 380 | 6,748,000 |
| 2008/06/24 | 369 | 375 | 369 | 375 | 4,530,000 |
| 2008/06/23 | 366 | 373 | 365 | 370 | 4,507,000 |
| 2008/06/20 | 375 | 379 | 370 | 370 | 5,910,000 |
| 2008/06/19 | 376 | 379 | 373 | 378 | 8,138,000 |
| 2008/06/18 | 375 | 379 | 370 | 378 | 5,941,000 |
| 2008/06/17 | 373 | 378 | 373 | 375 | 4,346,000 |
| 2008/06/16 | 371 | 376 | 368 | 371 | 5,363,000 |
| 2008/06/13 | 366 | 370 | 365 | 369 | 9,844,000 |
| 2008/06/12 | 366 | 369 | 365 | 367 | 5,445,000 |
| 2008/06/11 | 371 | 377 | 369 | 371 | 6,824,000 |
| 2008/06/10 | 377 | 377 | 370 | 372 | 3,804,000 |
| 2008/06/09 | 366 | 376 | 366 | 374 | 3,456,000 |
| 2008/06/06 | 381 | 385 | 374 | 375 | 7,612,000 |
| 2008/06/05 | 376 | 381 | 376 | 377 | 6,932,000 |
| 2008/06/04 | 375 | 380 | 374 | 379 | 6,539,000 |
| 2008/06/03 | 375 | 378 | 372 | 374 | 6,861,000 |
| 2008/06/02 | 380 | 380 | 370 | 374 | 7,719,000 |
| 2008/05/30 | 373 | 385 | 373 | 383 | 11,442,000 |
| 2008/05/29 | 366 | 369 | 364 | 365 | 5,358,000 |
| 2008/05/28 | 364 | 365 | 361 | 361 | 5,809,000 |
| 2008/05/27 | 366 | 370 | 363 | 363 | 4,316,000 |
| 2008/05/26 | 374 | 376 | 362 | 368 | 9,342,000 |
| 2008/05/23 | 366 | 372 | 364 | 365 | 5,600,000 |
| 2008/05/22 | 366 | 367 | 361 | 365 | 6,423,000 |
| 2008/05/21 | 371 | 375 | 367 | 368 | 4,935,000 |
| 2008/05/20 | 376 | 380 | 373 | 375 | 4,753,000 |
| 2008/05/19 | 386 | 388 | 380 | 380 | 4,329,000 |
| 2008/05/16 | 388 | 389 | 381 | 386 | 8,464,000 |
| 2008/05/15 | 383 | 390 | 379 | 384 | 11,476,000 |
| 2008/05/14 | 371 | 382 | 371 | 382 | 14,536,000 |
| 2008/05/13 | 364 | 366 | 362 | 364 | 5,864,000 |
| 2008/05/12 | 362 | 365 | 361 | 365 | 8,068,000 |
| 2008/05/09 | 364 | 368 | 363 | 365 | 5,992,000 |
| 2008/05/08 | 375 | 376 | 364 | 364 | 12,144,000 |
| 2008/05/07 | 371 | 378 | 370 | 378 | 6,744,000 |
| 2008/05/02 | 368 | 373 | 365 | 373 | 6,575,000 |
| 2008/05/01 | 366 | 367 | 362 | 364 | 7,176,000 |
| 2008/04/30 | 366 | 373 | 366 | 370 | 8,374,000 |
| 2008/04/28 | 375 | 378 | 367 | 369 | 9,277,000 |
| 2008/04/25 | 374 | 383 | 373 | 378 | 11,358,000 |
| 2008/04/24 | 364 | 374 | 362 | 371 | 9,914,000 |
| 2008/04/23 | 366 | 369 | 359 | 359 | 15,383,000 |
| 2008/04/22 | 377 | 378 | 369 | 370 | 13,605,000 |
| 2008/04/21 | 390 | 390 | 377 | 380 | 9,309,000 |
| 2008/04/18 | 383 | 386 | 380 | 385 | 4,432,000 |
| 2008/04/17 | 386 | 386 | 379 | 383 | 9,854,000 |
| 2008/04/16 | 388 | 389 | 381 | 382 | 9,346,000 |
| 2008/04/15 | 387 | 389 | 384 | 387 | 6,602,000 |
| 2008/04/14 | 396 | 397 | 390 | 391 | 6,605,000 |
| 2008/04/11 | 397 | 402 | 395 | 401 | 7,750,000 |
| 2008/04/10 | 395 | 398 | 391 | 392 | 7,176,000 |
| 2008/04/09 | 401 | 407 | 397 | 398 | 7,205,000 |
| 2008/04/08 | 410 | 411 | 401 | 402 | 9,288,000 |
| 2008/04/07 | 419 | 425 | 412 | 413 | 13,480,000 |
| 2008/04/04 | 419 | 429 | 415 | 429 | 7,226,000 |
| 2008/04/03 | 417 | 422 | 409 | 419 | 17,602,000 |
| 2008/04/02 | 422 | 430 | 420 | 427 | 9,146,000 |
| 2008/04/01 | 401 | 413 | 395 | 412 | 8,896,000 |
| 2008/03/31 | 406 | 407 | 395 | 398 | 6,891,000 |
| 2008/03/28 | 407 | 415 | 401 | 411 | 8,736,000 |
| 2008/03/27 | 415 | 418 | 406 | 406 | 8,154,000 |
| 2008/03/26 | 399 | 410 | 399 | 409 | 4,904,000 |
| 2008/03/25 | 417 | 417 | 402 | 406 | 6,476,000 |
| 2008/03/24 | 410 | 420 | 410 | 413 | 8,730,000 |
| 2008/03/21 | 399 | 408 | 395 | 407 | 8,904,000 |
| 2008/03/19 | 403 | 403 | 387 | 391 | 7,033,000 |
| 2008/03/18 | 387 | 398 | 383 | 395 | 12,165,000 |
| 2008/03/17 | 396 | 396 | 383 | 386 | 12,076,000 |
| 2008/03/14 | 400 | 405 | 391 | 395 | 14,473,000 |
| 2008/03/13 | 402 | 402 | 392 | 395 | 10,160,000 |
| 2008/03/12 | 421 | 421 | 399 | 401 | 11,064,000 |
| 2008/03/11 | 412 | 416 | 402 | 406 | 11,489,000 |
| 2008/03/10 | 401 | 413 | 401 | 408 | 6,989,000 |
| 2008/03/07 | 395 | 409 | 391 | 406 | 12,178,000 |
| 2008/03/06 | 409 | 412 | 397 | 398 | 9,951,000 |
| 2008/03/05 | 407 | 409 | 399 | 409 | 10,072,000 |
| 2008/03/04 | 410 | 411 | 405 | 407 | 6,450,000 |
| 2008/03/03 | 411 | 415 | 410 | 410 | 7,002,000 |
| 2008/02/29 | 416 | 423 | 413 | 420 | 6,371,000 |
| 2008/02/28 | 414 | 421 | 414 | 419 | 6,117,000 |
| 2008/02/27 | 416 | 425 | 416 | 422 | 6,278,000 |
| 2008/02/26 | 429 | 429 | 413 | 415 | 8,009,000 |
| 2008/02/25 | 426 | 433 | 424 | 424 | 9,537,000 |
| 2008/02/22 | 425 | 433 | 419 | 430 | 8,918,000 |
| 2008/02/21 | 429 | 434 | 425 | 430 | 7,794,000 |
| 2008/02/20 | 440 | 441 | 419 | 421 | 12,620,000 |
| 2008/02/19 | 444 | 445 | 438 | 438 | 11,243,000 |
| 2008/02/18 | 447 | 459 | 445 | 450 | 7,134,000 |
| 2008/02/15 | 459 | 459 | 445 | 452 | 9,037,000 |
| 2008/02/14 | 451 | 459 | 450 | 458 | 9,177,000 |
| 2008/02/13 | 445 | 449 | 438 | 449 | 12,240,000 |
| 2008/02/12 | 440 | 448 | 440 | 446 | 14,155,000 |
| 2008/02/08 | 425 | 440 | 425 | 439 | 10,148,000 |
| 2008/02/07 | 424 | 437 | 424 | 433 | 14,924,000 |
| 2008/02/06 | 423 | 432 | 415 | 424 | 17,518,000 |
| 2008/02/05 | 415 | 427 | 415 | 427 | 12,956,000 |
| 2008/02/04 | 408 | 414 | 406 | 414 | 10,763,000 |
| 2008/02/01 | 407 | 408 | 404 | 406 | 12,016,000 |
| 2008/01/31 | 413 | 413 | 404 | 407 | 24,074,000 |
| 2008/01/30 | 431 | 438 | 412 | 414 | 13,583,000 |
| 2008/01/29 | 437 | 441 | 430 | 433 | 12,576,000 |
| 2008/01/28 | 426 | 433 | 421 | 424 | 8,343,000 |
| 2008/01/25 | 430 | 434 | 425 | 427 | 12,904,000 |
| 2008/01/24 | 423 | 435 | 423 | 425 | 11,771,000 |
| 2008/01/23 | 440 | 442 | 424 | 428 | 11,948,000 |
| 2008/01/22 | 428 | 438 | 416 | 429 | 12,792,000 |
| 2008/01/21 | 447 | 447 | 432 | 438 | 6,813,000 |
| 2008/01/18 | 445 | 448 | 434 | 446 | 14,435,000 |
| 2008/01/17 | 439 | 445 | 430 | 441 | 17,579,000 |
| 2008/01/16 | 427 | 447 | 427 | 440 | 14,268,000 |
| 2008/01/15 | 427 | 440 | 423 | 428 | 12,011,000 |
| 2008/01/11 | 428 | 430 | 418 | 427 | 13,303,000 |
| 2008/01/10 | 433 | 436 | 427 | 428 | 7,080,000 |
| 2008/01/09 | 428 | 438 | 426 | 438 | 6,931,000 |
| 2008/01/08 | 422 | 430 | 422 | 428 | 9,294,000 |
| 2008/01/07 | 419 | 428 | 419 | 422 | 9,725,000 |
| 2008/01/04 | 439 | 439 | 421 | 424 | 4,767,000 |