東邦ガス(9533)の株価時系列情報
東邦ガス(9533)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,070 | 3,100 | 3,055 | 3,090 | 162,400 |
| 2017/12/28 | 3,075 | 3,085 | 3,060 | 3,070 | 162,700 |
| 2017/12/27 | 3,105 | 3,125 | 3,075 | 3,090 | 99,600 |
| 2017/12/26 | 3,100 | 3,110 | 3,070 | 3,085 | 146,800 |
| 2017/12/25 | 3,085 | 3,100 | 3,065 | 3,095 | 141,800 |
| 2017/12/22 | 3,110 | 3,130 | 3,065 | 3,080 | 184,000 |
| 2017/12/21 | 3,080 | 3,110 | 3,075 | 3,095 | 232,900 |
| 2017/12/20 | 3,060 | 3,070 | 3,050 | 3,070 | 185,100 |
| 2017/12/19 | 3,100 | 3,115 | 3,075 | 3,075 | 209,000 |
| 2017/12/18 | 3,110 | 3,110 | 3,080 | 3,095 | 166,200 |
| 2017/12/15 | 3,150 | 3,150 | 3,065 | 3,080 | 334,100 |
| 2017/12/14 | 3,150 | 3,165 | 3,125 | 3,150 | 266,500 |
| 2017/12/13 | 3,075 | 3,145 | 3,075 | 3,135 | 260,000 |
| 2017/12/12 | 3,140 | 3,140 | 3,060 | 3,075 | 305,000 |
| 2017/12/11 | 3,115 | 3,140 | 3,090 | 3,140 | 170,000 |
| 2017/12/08 | 3,020 | 3,090 | 3,020 | 3,085 | 269,300 |
| 2017/12/07 | 3,070 | 3,095 | 3,050 | 3,060 | 229,500 |
| 2017/12/06 | 3,090 | 3,130 | 3,075 | 3,085 | 212,300 |
| 2017/12/05 | 3,050 | 3,130 | 3,050 | 3,125 | 192,800 |
| 2017/12/04 | 3,135 | 3,155 | 3,075 | 3,075 | 151,700 |
| 2017/12/01 | 3,195 | 3,200 | 3,135 | 3,145 | 222,500 |
| 2017/11/30 | 3,145 | 3,190 | 3,140 | 3,190 | 441,100 |
| 2017/11/29 | 3,115 | 3,135 | 3,100 | 3,130 | 120,500 |
| 2017/11/28 | 3,100 | 3,140 | 3,090 | 3,110 | 187,200 |
| 2017/11/27 | 3,100 | 3,115 | 3,060 | 3,080 | 200,200 |
| 2017/11/24 | 3,085 | 3,130 | 3,075 | 3,085 | 328,500 |
| 2017/11/22 | 3,060 | 3,075 | 3,040 | 3,065 | 224,300 |
| 2017/11/21 | 3,020 | 3,090 | 3,005 | 3,060 | 321,900 |
| 2017/11/20 | 2,999 | 3,030 | 2,984 | 3,005 | 187,000 |
| 2017/11/17 | 3,110 | 3,120 | 2,984 | 3,000 | 460,000 |
| 2017/11/16 | 3,095 | 3,110 | 3,070 | 3,090 | 217,900 |
| 2017/11/15 | 3,170 | 3,190 | 3,105 | 3,110 | 234,000 |
| 2017/11/14 | 3,200 | 3,215 | 3,160 | 3,160 | 161,700 |
| 2017/11/13 | 3,285 | 3,290 | 3,220 | 3,220 | 168,600 |
| 2017/11/10 | 3,285 | 3,305 | 3,255 | 3,295 | 180,300 |
| 2017/11/09 | 3,295 | 3,370 | 3,285 | 3,310 | 262,900 |
| 2017/11/08 | 3,265 | 3,280 | 3,250 | 3,275 | 198,300 |
| 2017/11/07 | 3,230 | 3,275 | 3,200 | 3,275 | 265,200 |
| 2017/11/06 | 3,185 | 3,245 | 3,180 | 3,240 | 288,900 |
| 2017/11/02 | 3,175 | 3,195 | 3,150 | 3,185 | 252,200 |
| 2017/11/01 | 3,195 | 3,210 | 3,155 | 3,170 | 339,700 |
| 2017/10/31 | 3,200 | 3,205 | 3,150 | 3,165 | 386,600 |
| 2017/10/30 | 3,340 | 3,340 | 3,175 | 3,190 | 536,500 |
| 2017/10/27 | 3,375 | 3,375 | 3,330 | 3,340 | 271,500 |
| 2017/10/26 | 3,395 | 3,400 | 3,350 | 3,355 | 225,600 |
| 2017/10/25 | 3,450 | 3,460 | 3,365 | 3,370 | 213,000 |
| 2017/10/24 | 3,395 | 3,425 | 3,385 | 3,415 | 286,300 |
| 2017/10/23 | 3,335 | 3,345 | 3,320 | 3,335 | 199,900 |
| 2017/10/20 | 3,340 | 3,345 | 3,315 | 3,315 | 213,600 |
| 2017/10/19 | 3,360 | 3,375 | 3,335 | 3,350 | 219,400 |
| 2017/10/18 | 3,320 | 3,355 | 3,315 | 3,355 | 276,600 |
| 2017/10/17 | 3,365 | 3,370 | 3,325 | 3,335 | 163,400 |
| 2017/10/16 | 3,350 | 3,400 | 3,350 | 3,365 | 213,100 |
| 2017/10/13 | 3,320 | 3,345 | 3,285 | 3,325 | 225,400 |
| 2017/10/12 | 3,335 | 3,335 | 3,315 | 3,315 | 207,400 |
| 2017/10/11 | 3,335 | 3,345 | 3,310 | 3,335 | 216,600 |
| 2017/10/10 | 3,300 | 3,355 | 3,295 | 3,340 | 191,400 |
| 2017/10/06 | 3,395 | 3,400 | 3,350 | 3,355 | 133,300 |
| 2017/10/05 | 3,410 | 3,460 | 3,390 | 3,395 | 228,100 |
| 2017/10/04 | 3,400 | 3,440 | 3,390 | 3,405 | 257,900 |
| 2017/10/03 | 3,330 | 3,365 | 3,320 | 3,360 | 253,500 |
| 2017/10/02 | 3,340 | 3,340 | 3,285 | 3,295 | 214,400 |
| 2017/09/29 | 3,330 | 3,335 | 3,270 | 3,295 | 294,300 |
| 2017/09/28 | 3,435 | 3,440 | 3,320 | 3,355 | 600,000 |
| 2017/09/27 | 3,455 | 3,460 | 3,400 | 3,445 | 320,400 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 692 | 698 | 690 | 693 | 1,422,000 |
| 2017/09/25 | 690 | 694 | 683 | 692 | 1,438,000 |
| 2017/09/22 | 688 | 691 | 685 | 689 | 1,060,000 |
| 2017/09/21 | 690 | 695 | 684 | 686 | 1,171,000 |
| 2017/09/20 | 695 | 697 | 684 | 685 | 1,304,000 |
| 2017/09/19 | 687 | 697 | 686 | 696 | 1,367,000 |
| 2017/09/15 | 704 | 706 | 680 | 681 | 2,965,000 |
| 2017/09/14 | 702 | 707 | 700 | 701 | 1,182,000 |
| 2017/09/13 | 700 | 702 | 696 | 699 | 835,000 |
| 2017/09/12 | 701 | 701 | 696 | 697 | 720,000 |
| 2017/09/11 | 703 | 708 | 692 | 693 | 855,000 |
| 2017/09/08 | 700 | 702 | 695 | 697 | 1,307,000 |
| 2017/09/07 | 699 | 702 | 696 | 699 | 972,000 |
| 2017/09/06 | 701 | 702 | 688 | 697 | 1,242,000 |
| 2017/09/05 | 710 | 710 | 700 | 702 | 818,000 |
| 2017/09/04 | 721 | 721 | 708 | 710 | 577,000 |
| 2017/09/01 | 729 | 729 | 717 | 722 | 790,000 |
| 2017/08/31 | 724 | 729 | 723 | 725 | 876,000 |
| 2017/08/30 | 711 | 729 | 708 | 727 | 1,541,000 |
| 2017/08/29 | 715 | 718 | 709 | 712 | 1,263,000 |
| 2017/08/28 | 705 | 720 | 705 | 718 | 1,321,000 |
| 2017/08/25 | 711 | 721 | 709 | 719 | 1,368,000 |
| 2017/08/24 | 722 | 725 | 714 | 714 | 1,205,000 |
| 2017/08/23 | 747 | 748 | 725 | 725 | 1,309,000 |
| 2017/08/22 | 751 | 753 | 741 | 743 | 1,244,000 |
| 2017/08/21 | 744 | 752 | 741 | 750 | 1,453,000 |
| 2017/08/18 | 734 | 740 | 725 | 740 | 1,546,000 |
| 2017/08/17 | 740 | 745 | 737 | 739 | 729,000 |
| 2017/08/16 | 741 | 744 | 739 | 742 | 1,001,000 |
| 2017/08/15 | 749 | 751 | 743 | 744 | 1,258,000 |
| 2017/08/14 | 746 | 752 | 737 | 745 | 1,324,000 |
| 2017/08/10 | 756 | 758 | 750 | 752 | 1,019,000 |
| 2017/08/09 | 763 | 767 | 752 | 756 | 1,106,000 |
| 2017/08/08 | 769 | 774 | 756 | 760 | 1,650,000 |
| 2017/08/07 | 770 | 774 | 767 | 772 | 1,060,000 |
| 2017/08/04 | 774 | 776 | 768 | 768 | 1,466,000 |
| 2017/08/03 | 770 | 778 | 770 | 774 | 1,402,000 |
| 2017/08/02 | 788 | 791 | 770 | 771 | 1,940,000 |
| 2017/08/01 | 755 | 769 | 750 | 768 | 2,332,000 |
| 2017/07/31 | 752 | 755 | 746 | 747 | 1,585,000 |
| 2017/07/28 | 742 | 751 | 742 | 751 | 1,607,000 |
| 2017/07/27 | 737 | 752 | 737 | 747 | 1,476,000 |
| 2017/07/26 | 744 | 744 | 733 | 736 | 1,494,000 |
| 2017/07/25 | 740 | 745 | 736 | 741 | 1,092,000 |
| 2017/07/24 | 751 | 751 | 740 | 744 | 1,950,000 |
| 2017/07/21 | 763 | 764 | 757 | 757 | 1,115,000 |
| 2017/07/20 | 765 | 767 | 758 | 763 | 1,336,000 |
| 2017/07/19 | 764 | 770 | 764 | 766 | 985,000 |
| 2017/07/18 | 768 | 772 | 763 | 766 | 1,208,000 |
| 2017/07/14 | 770 | 773 | 767 | 770 | 1,274,000 |
| 2017/07/13 | 777 | 781 | 770 | 771 | 1,021,000 |
| 2017/07/12 | 789 | 791 | 777 | 778 | 1,007,000 |
| 2017/07/11 | 782 | 792 | 779 | 790 | 1,000,000 |
| 2017/07/10 | 789 | 790 | 784 | 786 | 1,069,000 |
| 2017/07/07 | 796 | 800 | 785 | 787 | 1,717,000 |
| 2017/07/06 | 805 | 817 | 805 | 809 | 1,685,000 |
| 2017/07/05 | 811 | 818 | 806 | 817 | 1,081,000 |
| 2017/07/04 | 816 | 821 | 811 | 811 | 1,009,000 |
| 2017/07/03 | 816 | 821 | 814 | 816 | 770,000 |
| 2017/06/30 | 826 | 827 | 814 | 818 | 1,524,000 |
| 2017/06/29 | 832 | 835 | 825 | 835 | 1,004,000 |
| 2017/06/28 | 830 | 835 | 827 | 829 | 745,000 |
| 2017/06/27 | 836 | 837 | 830 | 833 | 757,000 |
| 2017/06/26 | 841 | 843 | 836 | 837 | 624,000 |
| 2017/06/23 | 834 | 839 | 833 | 837 | 871,000 |
| 2017/06/22 | 844 | 847 | 835 | 835 | 1,082,000 |
| 2017/06/21 | 859 | 859 | 845 | 845 | 1,535,000 |
| 2017/06/20 | 863 | 865 | 858 | 861 | 1,197,000 |
| 2017/06/19 | 851 | 864 | 851 | 863 | 962,000 |
| 2017/06/16 | 861 | 861 | 850 | 851 | 1,420,000 |
| 2017/06/15 | 854 | 862 | 848 | 859 | 1,429,000 |
| 2017/06/14 | 856 | 868 | 854 | 854 | 1,457,000 |
| 2017/06/13 | 850 | 859 | 849 | 854 | 919,000 |
| 2017/06/12 | 856 | 856 | 847 | 854 | 999,000 |
| 2017/06/09 | 846 | 852 | 843 | 850 | 1,962,000 |
| 2017/06/08 | 858 | 859 | 851 | 854 | 1,558,000 |
| 2017/06/07 | 861 | 863 | 855 | 858 | 1,735,000 |
| 2017/06/06 | 865 | 867 | 856 | 856 | 1,483,000 |
| 2017/06/05 | 866 | 876 | 860 | 870 | 1,891,000 |
| 2017/06/02 | 889 | 890 | 879 | 879 | 1,720,000 |
| 2017/06/01 | 863 | 891 | 861 | 890 | 2,128,000 |
| 2017/05/31 | 865 | 869 | 854 | 854 | 4,952,000 |
| 2017/05/30 | 868 | 869 | 861 | 868 | 1,280,000 |
| 2017/05/29 | 872 | 872 | 865 | 870 | 903,000 |
| 2017/05/26 | 873 | 878 | 870 | 871 | 2,013,000 |
| 2017/05/25 | 859 | 880 | 857 | 878 | 1,991,000 |
| 2017/05/24 | 856 | 857 | 849 | 854 | 1,761,000 |
| 2017/05/23 | 855 | 858 | 846 | 852 | 1,977,000 |
| 2017/05/22 | 816 | 831 | 816 | 831 | 1,660,000 |
| 2017/05/19 | 830 | 830 | 818 | 824 | 1,449,000 |
| 2017/05/18 | 835 | 842 | 833 | 836 | 1,605,000 |
| 2017/05/17 | 820 | 837 | 820 | 835 | 2,248,000 |
| 2017/05/16 | 819 | 820 | 812 | 818 | 1,789,000 |
| 2017/05/15 | 819 | 824 | 811 | 815 | 2,107,000 |
| 2017/05/12 | 809 | 822 | 809 | 817 | 2,228,000 |
| 2017/05/11 | 816 | 818 | 806 | 809 | 2,294,000 |
| 2017/05/10 | 810 | 818 | 810 | 815 | 2,176,000 |
| 2017/05/09 | 814 | 819 | 809 | 809 | 2,081,000 |
| 2017/05/08 | 803 | 816 | 797 | 816 | 2,918,000 |
| 2017/05/02 | 795 | 803 | 792 | 796 | 1,786,000 |
| 2017/05/01 | 792 | 804 | 789 | 800 | 1,484,000 |
| 2017/04/28 | 791 | 806 | 789 | 797 | 1,686,000 |
| 2017/04/27 | 803 | 805 | 793 | 795 | 860,000 |
| 2017/04/26 | 808 | 808 | 794 | 803 | 1,150,000 |
| 2017/04/25 | 798 | 809 | 797 | 807 | 1,144,000 |
| 2017/04/24 | 794 | 801 | 791 | 800 | 901,000 |
| 2017/04/21 | 780 | 791 | 777 | 787 | 989,000 |
| 2017/04/20 | 795 | 795 | 779 | 779 | 1,251,000 |
| 2017/04/19 | 791 | 802 | 789 | 797 | 1,505,000 |
| 2017/04/18 | 786 | 798 | 783 | 796 | 1,201,000 |
| 2017/04/17 | 768 | 792 | 768 | 792 | 1,395,000 |
| 2017/04/14 | 783 | 783 | 763 | 767 | 1,000,000 |
| 2017/04/13 | 777 | 795 | 776 | 788 | 1,541,000 |
| 2017/04/12 | 778 | 782 | 771 | 777 | 1,350,000 |
| 2017/04/11 | 774 | 788 | 771 | 783 | 1,639,000 |
| 2017/04/10 | 789 | 789 | 778 | 779 | 1,137,000 |
| 2017/04/07 | 775 | 785 | 774 | 780 | 1,276,000 |
| 2017/04/06 | 801 | 806 | 773 | 773 | 2,212,000 |
| 2017/04/05 | 801 | 807 | 796 | 802 | 1,747,000 |
| 2017/04/04 | 799 | 806 | 794 | 804 | 1,367,000 |
| 2017/04/03 | 790 | 803 | 784 | 799 | 1,306,000 |
| 2017/03/31 | 789 | 809 | 787 | 787 | 1,773,000 |
| 2017/03/30 | 801 | 805 | 776 | 781 | 1,874,000 |
| 2017/03/29 | 810 | 814 | 803 | 805 | 1,249,000 |
| 2017/03/28 | 806 | 817 | 804 | 811 | 1,516,000 |
| 2017/03/27 | 793 | 799 | 787 | 797 | 903,000 |
| 2017/03/24 | 793 | 806 | 791 | 804 | 1,013,000 |
| 2017/03/23 | 785 | 792 | 783 | 790 | 1,187,000 |
| 2017/03/22 | 785 | 790 | 785 | 786 | 1,135,000 |
| 2017/03/21 | 790 | 795 | 788 | 793 | 1,106,000 |
| 2017/03/17 | 804 | 806 | 794 | 794 | 1,908,000 |
| 2017/03/16 | 809 | 812 | 805 | 812 | 1,104,000 |
| 2017/03/15 | 816 | 816 | 807 | 810 | 799,000 |
| 2017/03/14 | 820 | 828 | 820 | 820 | 824,000 |
| 2017/03/13 | 811 | 824 | 810 | 822 | 1,179,000 |
| 2017/03/10 | 812 | 817 | 808 | 812 | 1,761,000 |
| 2017/03/09 | 807 | 807 | 797 | 804 | 1,231,000 |
| 2017/03/08 | 800 | 808 | 794 | 807 | 1,231,000 |
| 2017/03/07 | 796 | 802 | 793 | 800 | 1,266,000 |
| 2017/03/06 | 803 | 805 | 795 | 796 | 1,144,000 |
| 2017/03/03 | 810 | 815 | 803 | 808 | 1,367,000 |
| 2017/03/02 | 814 | 815 | 806 | 809 | 1,094,000 |
| 2017/03/01 | 816 | 818 | 804 | 806 | 1,460,000 |
| 2017/02/28 | 795 | 814 | 789 | 808 | 2,657,000 |
| 2017/02/27 | 793 | 795 | 785 | 790 | 1,193,000 |
| 2017/02/24 | 804 | 808 | 797 | 798 | 1,141,000 |
| 2017/02/23 | 795 | 809 | 792 | 808 | 1,343,000 |
| 2017/02/22 | 798 | 803 | 788 | 790 | 1,753,000 |
| 2017/02/21 | 792 | 798 | 790 | 794 | 779,000 |
| 2017/02/20 | 784 | 796 | 779 | 794 | 1,268,000 |
| 2017/02/17 | 790 | 790 | 782 | 789 | 1,264,000 |
| 2017/02/16 | 800 | 800 | 791 | 793 | 867,000 |
| 2017/02/15 | 818 | 819 | 793 | 798 | 1,364,000 |
| 2017/02/14 | 816 | 819 | 808 | 814 | 1,099,000 |
| 2017/02/13 | 829 | 832 | 809 | 812 | 1,558,000 |
| 2017/02/10 | 822 | 827 | 818 | 822 | 1,060,000 |
| 2017/02/09 | 812 | 814 | 807 | 814 | 977,000 |
| 2017/02/08 | 808 | 814 | 804 | 812 | 1,027,000 |
| 2017/02/07 | 809 | 819 | 808 | 816 | 982,000 |
| 2017/02/06 | 817 | 820 | 804 | 817 | 1,225,000 |
| 2017/02/03 | 832 | 835 | 816 | 816 | 920,000 |
| 2017/02/02 | 831 | 832 | 813 | 821 | 1,894,000 |
| 2017/02/01 | 855 | 864 | 840 | 841 | 1,958,000 |
| 2017/01/31 | 882 | 886 | 841 | 843 | 2,282,000 |
| 2017/01/30 | 889 | 891 | 881 | 886 | 1,237,000 |
| 2017/01/27 | 900 | 905 | 893 | 897 | 977,000 |
| 2017/01/26 | 909 | 909 | 889 | 899 | 2,256,000 |
| 2017/01/25 | 915 | 917 | 899 | 905 | 1,336,000 |
| 2017/01/24 | 905 | 908 | 889 | 902 | 1,960,000 |
| 2017/01/23 | 928 | 928 | 911 | 915 | 1,161,000 |
| 2017/01/20 | 930 | 940 | 928 | 936 | 901,000 |
| 2017/01/19 | 934 | 941 | 932 | 935 | 948,000 |
| 2017/01/18 | 933 | 937 | 920 | 923 | 1,274,000 |
| 2017/01/17 | 945 | 947 | 930 | 931 | 783,000 |
| 2017/01/16 | 938 | 943 | 935 | 941 | 606,000 |
| 2017/01/13 | 924 | 952 | 922 | 943 | 1,551,000 |
| 2017/01/12 | 952 | 952 | 927 | 933 | 1,013,000 |
| 2017/01/11 | 958 | 958 | 942 | 945 | 1,387,000 |
| 2017/01/10 | 957 | 970 | 952 | 952 | 1,188,000 |
| 2017/01/06 | 964 | 974 | 962 | 971 | 870,000 |
| 2017/01/05 | 970 | 975 | 964 | 973 | 1,549,000 |
| 2017/01/04 | 950 | 971 | 948 | 971 | 1,230,000 |