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 |
|---|---|---|---|---|---|
| 1985/12/28 | 250 | 250 | 250 | 250 | 494,000 |
| 1985/12/27 | 241 | 250 | 241 | 249 | 72,000 |
| 1985/12/26 | 250 | 252 | 245 | 246 | 132,000 |
| 1985/12/25 | 249 | 252 | 249 | 250 | 93,000 |
| 1985/12/24 | 250 | 253 | 247 | 253 | 169,000 |
| 1985/12/23 | 250 | 253 | 246 | 250 | 512,000 |
| 1985/12/21 | 252 | 252 | 247 | 248 | 189,000 |
| 1985/12/20 | 254 | 255 | 252 | 252 | 526,000 |
| 1985/12/19 | 253 | 258 | 252 | 258 | 432,000 |
| 1985/12/18 | 255 | 255 | 251 | 253 | 291,000 |
| 1985/12/17 | 251 | 255 | 251 | 253 | 268,000 |
| 1985/12/16 | 255 | 255 | 251 | 252 | 224,000 |
| 1985/12/13 | 258 | 259 | 250 | 255 | 1,105,000 |
| 1985/12/12 | 267 | 269 | 255 | 260 | 498,000 |
| 1985/12/11 | 255 | 265 | 255 | 263 | 667,000 |
| 1985/12/10 | 236 | 250 | 236 | 250 | 208,000 |
| 1985/12/09 | 236 | 236 | 236 | 236 | 24,000 |
| 1985/12/07 | 236 | 240 | 236 | 236 | 148,000 |
| 1985/12/06 | 238 | 240 | 236 | 239 | 84,000 |
| 1985/12/05 | 238 | 240 | 237 | 239 | 43,000 |
| 1985/12/04 | 238 | 241 | 236 | 237 | 239,000 |
| 1985/12/03 | 240 | 240 | 238 | 238 | 141,000 |
| 1985/12/02 | 238 | 245 | 238 | 238 | 122,000 |
| 1985/11/30 | 244 | 244 | 236 | 236 | 596,000 |
| 1985/11/29 | 241 | 248 | 241 | 241 | 30,000 |
| 1985/11/28 | 245 | 250 | 240 | 240 | 95,000 |
| 1985/11/27 | 255 | 255 | 246 | 247 | 266,000 |
| 1985/11/26 | 250 | 253 | 245 | 250 | 169,000 |
| 1985/11/25 | 254 | 254 | 250 | 250 | 317,000 |
| 1985/11/22 | 248 | 254 | 246 | 252 | 644,000 |
| 1985/11/21 | 240 | 245 | 238 | 243 | 1,536,000 |
| 1985/11/20 | 245 | 247 | 241 | 243 | 101,000 |
| 1985/11/19 | 240 | 242 | 239 | 240 | 120,000 |
| 1985/11/18 | 239 | 247 | 238 | 240 | 108,000 |
| 1985/11/16 | 245 | 248 | 238 | 238 | 68,000 |
| 1985/11/15 | 239 | 241 | 239 | 240 | 327,000 |
| 1985/11/14 | 249 | 249 | 237 | 237 | 285,000 |
| 1985/11/13 | 250 | 250 | 241 | 246 | 420,000 |
| 1985/11/12 | 240 | 242 | 235 | 237 | 358,000 |
| 1985/11/11 | 246 | 247 | 240 | 240 | 179,000 |
| 1985/11/08 | 257 | 257 | 246 | 250 | 227,000 |
| 1985/11/07 | 267 | 268 | 260 | 260 | 263,000 |
| 1985/11/06 | 263 | 268 | 262 | 267 | 205,000 |
| 1985/11/05 | 265 | 269 | 261 | 268 | 250,000 |
| 1985/11/02 | 261 | 264 | 260 | 261 | 160,000 |
| 1985/11/01 | 267 | 275 | 255 | 255 | 521,000 |
| 1985/10/31 | 268 | 268 | 264 | 265 | 398,000 |
| 1985/10/30 | 260 | 267 | 254 | 264 | 427,000 |
| 1985/10/29 | 246 | 252 | 246 | 252 | 428,000 |
| 1985/10/28 | 250 | 252 | 240 | 245 | 411,000 |
| 1985/10/26 | 242 | 249 | 235 | 246 | 467,000 |
| 1985/10/25 | 254 | 254 | 240 | 240 | 475,000 |
| 1985/10/24 | 254 | 254 | 246 | 249 | 530,000 |
| 1985/10/23 | 252 | 256 | 250 | 252 | 784,000 |
| 1985/10/22 | 260 | 262 | 256 | 257 | 206,000 |
| 1985/10/21 | 268 | 268 | 260 | 263 | 228,000 |
| 1985/10/19 | 250 | 263 | 247 | 263 | 312,000 |
| 1985/10/18 | 252 | 257 | 245 | 249 | 612,000 |
| 1985/10/17 | 257 | 259 | 246 | 254 | 326,000 |
| 1985/10/16 | 270 | 270 | 265 | 267 | 402,000 |
| 1985/10/15 | 276 | 280 | 271 | 271 | 304,000 |
| 1985/10/14 | 269 | 280 | 267 | 278 | 305,000 |
| 1985/10/11 | 271 | 275 | 267 | 270 | 311,000 |
| 1985/10/09 | 280 | 280 | 270 | 271 | 238,000 |
| 1985/10/08 | 265 | 285 | 265 | 279 | 767,000 |
| 1985/10/07 | 282 | 282 | 275 | 275 | 350,000 |
| 1985/10/05 | 286 | 286 | 280 | 283 | 291,000 |
| 1985/10/04 | 286 | 297 | 286 | 287 | 830,000 |
| 1985/10/03 | 288 | 291 | 279 | 286 | 1,207,000 |
| 1985/10/02 | 312 | 312 | 292 | 298 | 2,267,000 |
| 1985/10/01 | 315 | 318 | 301 | 302 | 5,885,999 |
| 1985/09/30 | 295 | 315 | 292 | 315 | 5,194,999 |
| 1985/09/28 | 274 | 280 | 274 | 280 | 857,000 |
| 1985/09/27 | 284 | 288 | 263 | 267 | 3,044,000 |
| 1985/09/26 | 270 | 285 | 270 | 278 | 3,933,000 |
| 1985/09/25 | 236 | 260 | 235 | 257 | 2,037,000 |
| 1985/09/24 | 228 | 236 | 226 | 235 | 1,977,000 |
| 1985/09/21 | 215 | 220 | 212 | 220 | 163,000 |
| 1985/09/20 | 215 | 219 | 215 | 219 | 150,000 |
| 1985/09/19 | 214 | 216 | 213 | 213 | 75,000 |
| 1985/09/18 | 214 | 217 | 214 | 214 | 137,000 |
| 1985/09/17 | 210 | 213 | 210 | 212 | 86,000 |
| 1985/09/13 | 211 | 215 | 211 | 211 | 81,000 |
| 1985/09/12 | 211 | 215 | 210 | 211 | 101,000 |
| 1985/09/11 | 211 | 211 | 210 | 211 | 33,000 |
| 1985/09/10 | 211 | 214 | 210 | 214 | 52,000 |
| 1985/09/09 | 212 | 216 | 211 | 211 | 15,000 |
| 1985/09/07 | 213 | 213 | 211 | 211 | 16,000 |
| 1985/09/06 | 213 | 215 | 211 | 211 | 650,000 |
| 1985/09/05 | 211 | 214 | 210 | 210 | 118,000 |
| 1985/09/04 | 215 | 216 | 215 | 216 | 50,000 |
| 1985/09/03 | 217 | 218 | 215 | 215 | 68,000 |
| 1985/09/02 | 219 | 219 | 217 | 217 | 48,000 |
| 1985/08/31 | 218 | 220 | 216 | 216 | 141,000 |
| 1985/08/30 | 220 | 220 | 215 | 215 | 147,000 |
| 1985/08/29 | 221 | 222 | 219 | 220 | 122,000 |
| 1985/08/28 | 221 | 222 | 219 | 220 | 414,000 |
| 1985/08/27 | 216 | 220 | 216 | 218 | 110,000 |
| 1985/08/26 | 216 | 220 | 213 | 218 | 346,000 |
| 1985/08/24 | 213 | 217 | 211 | 212 | 126,000 |
| 1985/08/23 | 215 | 225 | 211 | 225 | 574,000 |
| 1985/08/22 | 211 | 215 | 211 | 211 | 170,000 |
| 1985/08/21 | 213 | 214 | 211 | 211 | 140,000 |
| 1985/08/20 | 215 | 215 | 210 | 212 | 157,000 |
| 1985/08/19 | 210 | 215 | 210 | 213 | 86,000 |
| 1985/08/17 | 210 | 212 | 210 | 210 | 19,000 |
| 1985/08/16 | 207 | 210 | 207 | 208 | 536,000 |
| 1985/08/15 | 206 | 210 | 206 | 206 | 52,000 |
| 1985/08/14 | 205 | 208 | 205 | 206 | 34,000 |
| 1985/08/13 | 205 | 208 | 203 | 205 | 26,000 |
| 1985/08/12 | 206 | 208 | 205 | 208 | 46,000 |
| 1985/08/09 | 205 | 206 | 205 | 206 | 254,000 |
| 1985/08/08 | 201 | 205 | 201 | 204 | 24,000 |
| 1985/08/07 | 203 | 206 | 200 | 202 | 32,000 |
| 1985/08/06 | 203 | 204 | 201 | 203 | 47,000 |
| 1985/08/05 | 206 | 207 | 203 | 203 | 49,000 |
| 1985/08/03 | 206 | 206 | 203 | 206 | 57,000 |
| 1985/08/02 | 207 | 209 | 204 | 207 | 62,000 |
| 1985/08/01 | 203 | 206 | 203 | 205 | 76,000 |
| 1985/07/31 | 207 | 207 | 200 | 200 | 199,000 |
| 1985/07/30 | 210 | 212 | 205 | 205 | 166,000 |
| 1985/07/29 | 214 | 216 | 205 | 213 | 492,000 |
| 1985/07/27 | 214 | 215 | 214 | 215 | 151,000 |
| 1985/07/26 | 218 | 218 | 214 | 214 | 106,000 |
| 1985/07/25 | 214 | 216 | 214 | 216 | 91,000 |
| 1985/07/24 | 214 | 215 | 212 | 214 | 217,000 |
| 1985/07/23 | 217 | 218 | 212 | 215 | 115,000 |
| 1985/07/22 | 215 | 220 | 215 | 217 | 87,000 |
| 1985/07/20 | 212 | 217 | 212 | 215 | 69,000 |
| 1985/07/19 | 219 | 219 | 217 | 217 | 142,000 |
| 1985/07/18 | 222 | 223 | 219 | 220 | 109,000 |
| 1985/07/17 | 220 | 222 | 219 | 219 | 157,000 |
| 1985/07/16 | 221 | 224 | 219 | 222 | 176,000 |
| 1985/07/15 | 221 | 224 | 217 | 219 | 952,000 |
| 1985/07/12 | 221 | 223 | 215 | 219 | 444,000 |
| 1985/07/11 | 225 | 225 | 223 | 223 | 417,000 |
| 1985/07/10 | 223 | 225 | 223 | 223 | 677,000 |
| 1985/07/09 | 224 | 224 | 222 | 222 | 675,000 |
| 1985/07/08 | 220 | 223 | 220 | 223 | 294,000 |
| 1985/07/06 | 216 | 222 | 215 | 220 | 213,000 |
| 1985/07/05 | 220 | 220 | 216 | 217 | 298,000 |
| 1985/07/04 | 217 | 222 | 217 | 219 | 638,000 |
| 1985/07/03 | 216 | 219 | 216 | 218 | 95,000 |
| 1985/07/02 | 218 | 218 | 215 | 216 | 367,000 |
| 1985/07/01 | 218 | 218 | 213 | 216 | 128,000 |
| 1985/06/29 | 214 | 216 | 210 | 213 | 78,000 |
| 1985/06/28 | 218 | 218 | 214 | 214 | 87,000 |
| 1985/06/27 | 216 | 219 | 205 | 210 | 170,000 |
| 1985/06/26 | 220 | 220 | 215 | 219 | 659,000 |
| 1985/06/25 | 218 | 219 | 215 | 216 | 458,000 |
| 1985/06/24 | 220 | 220 | 216 | 216 | 433,000 |
| 1985/06/22 | 221 | 222 | 215 | 215 | 177,000 |
| 1985/06/21 | 223 | 223 | 221 | 222 | 277,000 |
| 1985/06/20 | 225 | 226 | 225 | 225 | 979,000 |
| 1985/06/19 | 227 | 228 | 225 | 226 | 2,363,000 |
| 1985/06/18 | 223 | 224 | 220 | 222 | 5,718,999 |
| 1985/06/17 | 216 | 224 | 216 | 223 | 9,550,999 |
| 1985/06/15 | 217 | 217 | 212 | 216 | 267,000 |
| 1985/06/14 | 218 | 220 | 215 | 218 | 1,178,000 |
| 1985/06/13 | 214 | 216 | 213 | 214 | 238,000 |
| 1985/06/12 | 213 | 216 | 212 | 214 | 264,000 |
| 1985/06/11 | 216 | 217 | 215 | 216 | 225,000 |
| 1985/06/10 | 217 | 218 | 215 | 217 | 1,007,000 |
| 1985/06/07 | 215 | 221 | 215 | 220 | 2,941,000 |
| 1985/06/06 | 215 | 216 | 211 | 214 | 1,360,000 |
| 1985/06/05 | 216 | 218 | 213 | 214 | 1,700,000 |
| 1985/06/04 | 213 | 215 | 213 | 213 | 409,000 |
| 1985/06/03 | 213 | 214 | 210 | 211 | 1,456,000 |
| 1985/06/01 | 208 | 213 | 208 | 211 | 2,500,000 |
| 1985/05/31 | 200 | 207 | 200 | 207 | 938,000 |
| 1985/05/30 | 204 | 205 | 202 | 202 | 1,396,000 |
| 1985/05/29 | 204 | 207 | 200 | 205 | 1,985,000 |
| 1985/05/28 | 201 | 201 | 199 | 199 | 569,000 |
| 1985/05/27 | 199 | 201 | 199 | 200 | 246,000 |
| 1985/05/25 | 199 | 200 | 195 | 199 | 61,000 |
| 1985/05/24 | 203 | 203 | 199 | 200 | 675,000 |
| 1985/05/23 | 205 | 207 | 200 | 203 | 2,438,000 |
| 1985/05/22 | 197 | 204 | 196 | 203 | 3,941,000 |
| 1985/05/21 | 199 | 200 | 188 | 196 | 944,000 |
| 1985/05/20 | 200 | 201 | 197 | 199 | 388,000 |
| 1985/05/18 | 195 | 202 | 195 | 202 | 1,418,000 |
| 1985/05/17 | 188 | 195 | 188 | 195 | 816,000 |
| 1985/05/16 | 190 | 190 | 188 | 189 | 110,000 |
| 1985/05/15 | 192 | 193 | 188 | 188 | 506,000 |
| 1985/05/14 | 188 | 192 | 188 | 192 | 732,000 |
| 1985/05/13 | 188 | 188 | 185 | 188 | 777,000 |
| 1985/05/10 | 188 | 188 | 187 | 188 | 963,000 |
| 1985/05/09 | 184 | 190 | 183 | 187 | 1,551,000 |
| 1985/05/08 | 183 | 186 | 183 | 184 | 503,000 |
| 1985/05/07 | 182 | 185 | 181 | 182 | 225,000 |
| 1985/05/04 | 182 | 182 | 182 | 182 | 39,000 |
| 1985/05/02 | 182 | 183 | 182 | 182 | 100,000 |
| 1985/05/01 | 185 | 185 | 183 | 184 | 350,000 |
| 1985/04/30 | 182 | 185 | 181 | 183 | 274,000 |
| 1985/04/27 | 180 | 183 | 180 | 183 | 185,000 |
| 1985/04/26 | 180 | 181 | 178 | 181 | 166,000 |
| 1985/04/25 | 180 | 182 | 177 | 178 | 35,000 |
| 1985/04/24 | 180 | 182 | 180 | 181 | 172,000 |
| 1985/04/23 | 181 | 182 | 178 | 182 | 590,000 |
| 1985/04/22 | 181 | 182 | 180 | 182 | 206,000 |
| 1985/04/20 | 182 | 182 | 177 | 178 | 300,000 |
| 1985/04/19 | 180 | 184 | 180 | 183 | 1,763,000 |
| 1985/04/18 | 181 | 181 | 176 | 176 | 268,000 |
| 1985/04/17 | 175 | 181 | 174 | 181 | 694,000 |
| 1985/04/16 | 177 | 178 | 171 | 171 | 263,000 |
| 1985/04/15 | 178 | 178 | 175 | 176 | 109,000 |
| 1985/04/12 | 173 | 182 | 171 | 179 | 419,000 |
| 1985/04/11 | 171 | 171 | 170 | 170 | 34,000 |
| 1985/04/10 | 171 | 171 | 170 | 171 | 21,000 |
| 1985/04/09 | 174 | 174 | 171 | 171 | 25,000 |
| 1985/04/08 | 172 | 174 | 170 | 172 | 80,000 |
| 1985/04/06 | 170 | 174 | 170 | 170 | 20,000 |
| 1985/04/05 | 173 | 173 | 171 | 173 | 15,000 |
| 1985/04/04 | 174 | 174 | 173 | 173 | 59,000 |
| 1985/04/03 | 173 | 174 | 171 | 172 | 68,000 |
| 1985/04/02 | 178 | 178 | 170 | 175 | 147,000 |
| 1985/04/01 | 178 | 179 | 178 | 178 | 107,000 |
| 1985/03/30 | 179 | 180 | 174 | 174 | 320,000 |
| 1985/03/29 | 176 | 180 | 176 | 179 | 1,675,000 |
| 1985/03/28 | 176 | 176 | 175 | 175 | 239,000 |
| 1985/03/27 | 172 | 172 | 170 | 170 | 90,000 |
| 1985/03/26 | 166 | 170 | 165 | 169 | 18,000 |
| 1985/03/25 | 166 | 170 | 166 | 170 | 19,000 |
| 1985/03/23 | 173 | 173 | 168 | 171 | 124,000 |
| 1985/03/22 | 172 | 173 | 168 | 173 | 156,000 |
| 1985/03/20 | 170 | 170 | 167 | 167 | 546,000 |
| 1985/03/19 | 165 | 167 | 165 | 165 | 38,000 |
| 1985/03/18 | 167 | 167 | 166 | 166 | 43,000 |
| 1985/03/16 | 169 | 169 | 168 | 168 | 18,000 |
| 1985/03/15 | 171 | 171 | 169 | 169 | 74,000 |
| 1985/03/14 | 170 | 170 | 167 | 170 | 113,000 |
| 1985/03/13 | 167 | 170 | 165 | 169 | 249,000 |
| 1985/03/12 | 166 | 168 | 166 | 166 | 21,000 |
| 1985/03/11 | 166 | 166 | 165 | 166 | 45,000 |
| 1985/03/08 | 168 | 168 | 166 | 166 | 23,000 |
| 1985/03/07 | 167 | 170 | 166 | 166 | 30,000 |
| 1985/03/06 | 168 | 170 | 167 | 170 | 61,000 |
| 1985/03/05 | 167 | 170 | 167 | 168 | 539,000 |
| 1985/03/04 | 166 | 169 | 165 | 169 | 34,000 |
| 1985/03/02 | 168 | 170 | 165 | 166 | 45,000 |
| 1985/03/01 | 170 | 170 | 165 | 165 | 80,000 |
| 1985/02/28 | 165 | 170 | 165 | 165 | 28,000 |
| 1985/02/27 | 165 | 165 | 164 | 165 | 26,000 |
| 1985/02/26 | 165 | 166 | 163 | 165 | 115,000 |
| 1985/02/25 | 166 | 170 | 163 | 165 | 1,142,000 |
| 1985/02/23 | 168 | 169 | 165 | 165 | 106,000 |
| 1985/02/22 | 172 | 172 | 168 | 168 | 205,000 |
| 1985/02/21 | 170 | 172 | 168 | 170 | 104,000 |
| 1985/02/20 | 173 | 173 | 169 | 170 | 232,000 |
| 1985/02/19 | 172 | 172 | 165 | 170 | 71,000 |
| 1985/02/18 | 167 | 170 | 167 | 168 | 542,000 |
| 1985/02/16 | 165 | 165 | 165 | 165 | 6,000 |
| 1985/02/15 | 163 | 168 | 163 | 168 | 50,000 |
| 1985/02/14 | 161 | 165 | 161 | 161 | 62,000 |
| 1985/02/13 | 162 | 164 | 161 | 161 | 42,000 |
| 1985/02/12 | 164 | 164 | 162 | 162 | 17,000 |
| 1985/02/08 | 161 | 161 | 161 | 161 | 23,000 |
| 1985/02/07 | 161 | 161 | 161 | 161 | 7,000 |
| 1985/02/06 | 163 | 163 | 161 | 161 | 64,000 |
| 1985/02/05 | 165 | 165 | 165 | 165 | 7,000 |
| 1985/02/04 | 170 | 170 | 165 | 165 | 19,000 |
| 1985/02/02 | 165 | 165 | 165 | 165 | 12,000 |
| 1985/02/01 | 167 | 167 | 165 | 165 | 19,000 |
| 1985/01/31 | 168 | 172 | 167 | 167 | 86,000 |
| 1985/01/30 | 168 | 172 | 167 | 168 | 23,000 |
| 1985/01/29 | 166 | 167 | 166 | 167 | 35,000 |
| 1985/01/28 | 166 | 167 | 166 | 166 | 85,000 |
| 1985/01/26 | 167 | 167 | 166 | 166 | 86,000 |
| 1985/01/25 | 170 | 171 | 169 | 169 | 36,000 |
| 1985/01/24 | 170 | 172 | 167 | 171 | 59,000 |
| 1985/01/23 | 169 | 170 | 160 | 165 | 213,000 |
| 1985/01/22 | 170 | 174 | 169 | 169 | 151,000 |
| 1985/01/21 | 173 | 177 | 170 | 170 | 74,000 |
| 1985/01/19 | 173 | 173 | 171 | 172 | 2,034,000 |
| 1985/01/18 | 175 | 175 | 175 | 175 | 24,000 |
| 1985/01/17 | 179 | 179 | 175 | 178 | 320,000 |
| 1985/01/16 | 182 | 182 | 179 | 180 | 220,000 |
| 1985/01/14 | 180 | 182 | 179 | 181 | 1,479,000 |
| 1985/01/11 | 179 | 179 | 178 | 179 | 301,000 |
| 1985/01/10 | 173 | 180 | 173 | 177 | 193,000 |
| 1985/01/09 | 172 | 175 | 171 | 171 | 105,000 |
| 1985/01/08 | 173 | 174 | 171 | 172 | 67,000 |
| 1985/01/07 | 173 | 175 | 172 | 173 | 57,000 |
| 1985/01/05 | 173 | 175 | 173 | 175 | 31,000 |
| 1985/01/04 | 175 | 177 | 174 | 175 | 71,000 |