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 |
|---|---|---|---|---|---|
| 1991/12/30 | 610 | 615 | 609 | 615 | 1,293,000 |
| 1991/12/27 | 611 | 613 | 600 | 600 | 1,515,000 |
| 1991/12/26 | 603 | 609 | 595 | 605 | 1,782,000 |
| 1991/12/25 | 590 | 604 | 590 | 603 | 1,474,000 |
| 1991/12/24 | 604 | 604 | 590 | 590 | 2,214,000 |
| 1991/12/20 | 594 | 596 | 585 | 585 | 5,849,000 |
| 1991/12/19 | 599 | 599 | 580 | 591 | 6,238,000 |
| 1991/12/18 | 602 | 603 | 593 | 593 | 1,038,000 |
| 1991/12/17 | 613 | 613 | 607 | 612 | 1,577,000 |
| 1991/12/16 | 610 | 617 | 607 | 613 | 2,364,000 |
| 1991/12/13 | 618 | 618 | 605 | 615 | 6,968,000 |
| 1991/12/12 | 601 | 606 | 598 | 600 | 3,900,000 |
| 1991/12/11 | 603 | 603 | 593 | 600 | 8,252,000 |
| 1991/12/10 | 600 | 603 | 595 | 603 | 4,462,000 |
| 1991/12/09 | 595 | 596 | 589 | 593 | 3,580,000 |
| 1991/12/06 | 585 | 594 | 585 | 589 | 1,282,000 |
| 1991/12/05 | 585 | 588 | 580 | 585 | 1,662,000 |
| 1991/12/04 | 572 | 595 | 572 | 590 | 2,369,000 |
| 1991/12/03 | 566 | 585 | 564 | 580 | 1,664,000 |
| 1991/12/02 | 566 | 569 | 561 | 563 | 1,461,000 |
| 1991/11/29 | 575 | 580 | 567 | 578 | 909,000 |
| 1991/11/28 | 585 | 589 | 564 | 575 | 1,926,000 |
| 1991/11/27 | 596 | 596 | 588 | 595 | 6,046,000 |
| 1991/11/26 | 579 | 590 | 578 | 588 | 2,172,000 |
| 1991/11/25 | 570 | 580 | 566 | 572 | 1,635,000 |
| 1991/11/22 | 575 | 578 | 566 | 574 | 1,539,000 |
| 1991/11/21 | 570 | 574 | 569 | 574 | 1,513,000 |
| 1991/11/20 | 563 | 574 | 563 | 570 | 1,174,000 |
| 1991/11/19 | 570 | 577 | 564 | 565 | 4,207,000 |
| 1991/11/18 | 560 | 568 | 556 | 560 | 1,514,000 |
| 1991/11/15 | 576 | 580 | 573 | 577 | 1,560,000 |
| 1991/11/14 | 581 | 585 | 570 | 575 | 1,512,000 |
| 1991/11/13 | 590 | 595 | 581 | 581 | 526,000 |
| 1991/11/12 | 580 | 600 | 580 | 590 | 1,477,000 |
| 1991/11/11 | 574 | 580 | 574 | 575 | 616,000 |
| 1991/11/08 | 585 | 587 | 580 | 584 | 1,284,000 |
| 1991/11/07 | 582 | 585 | 575 | 575 | 935,000 |
| 1991/11/06 | 593 | 593 | 582 | 585 | 678,000 |
| 1991/11/05 | 593 | 597 | 587 | 593 | 799,000 |
| 1991/11/01 | 593 | 594 | 590 | 593 | 1,658,000 |
| 1991/10/31 | 602 | 604 | 591 | 591 | 1,933,000 |
| 1991/10/30 | 607 | 609 | 599 | 607 | 1,488,000 |
| 1991/10/29 | 625 | 625 | 605 | 605 | 5,164,000 |
| 1991/10/28 | 609 | 614 | 605 | 614 | 1,426,000 |
| 1991/10/25 | 610 | 613 | 604 | 609 | 1,108,000 |
| 1991/10/24 | 614 | 615 | 608 | 613 | 1,460,000 |
| 1991/10/23 | 594 | 606 | 594 | 604 | 967,000 |
| 1991/10/22 | 605 | 610 | 600 | 604 | 1,333,000 |
| 1991/10/21 | 622 | 627 | 606 | 606 | 2,254,000 |
| 1991/10/18 | 614 | 620 | 610 | 616 | 3,084,000 |
| 1991/10/17 | 602 | 620 | 602 | 610 | 2,732,000 |
| 1991/10/16 | 599 | 604 | 598 | 602 | 1,058,000 |
| 1991/10/15 | 595 | 605 | 594 | 599 | 2,099,000 |
| 1991/10/14 | 592 | 598 | 590 | 596 | 2,252,000 |
| 1991/10/11 | 600 | 603 | 595 | 595 | 2,018,000 |
| 1991/10/09 | 597 | 601 | 597 | 600 | 2,080,000 |
| 1991/10/08 | 605 | 608 | 600 | 600 | 2,388,000 |
| 1991/10/07 | 604 | 611 | 599 | 607 | 2,287,000 |
| 1991/10/04 | 620 | 621 | 605 | 609 | 6,166,000 |
| 1991/10/03 | 599 | 615 | 596 | 612 | 8,363,000 |
| 1991/10/02 | 599 | 605 | 597 | 597 | 2,721,000 |
| 1991/10/01 | 595 | 610 | 590 | 597 | 6,946,000 |
| 1991/09/30 | 590 | 595 | 585 | 590 | 2,571,000 |
| 1991/09/27 | 596 | 596 | 580 | 592 | 1,877,000 |
| 1991/09/26 | 581 | 595 | 576 | 593 | 2,411,000 |
| 1991/09/25 | 590 | 595 | 580 | 585 | 1,825,000 |
| 1991/09/24 | 583 | 587 | 581 | 587 | 1,405,000 |
| 1991/09/20 | 590 | 593 | 580 | 587 | 4,423,000 |
| 1991/09/19 | 583 | 588 | 565 | 580 | 6,012,000 |
| 1991/09/18 | 583 | 591 | 580 | 581 | 6,442,000 |
| 1991/09/17 | 605 | 609 | 591 | 592 | 4,638,000 |
| 1991/09/13 | 580 | 610 | 577 | 605 | 18,000,000 |
| 1991/09/12 | 575 | 581 | 570 | 570 | 6,101,000 |
| 1991/09/11 | 559 | 575 | 558 | 566 | 5,516,000 |
| 1991/09/10 | 571 | 574 | 555 | 563 | 2,640,000 |
| 1991/09/09 | 570 | 581 | 569 | 571 | 9,649,000 |
| 1991/09/06 | 574 | 579 | 567 | 570 | 8,036,000 |
| 1991/09/05 | 563 | 574 | 562 | 574 | 13,399,000 |
| 1991/09/04 | 562 | 566 | 554 | 560 | 10,103,000 |
| 1991/09/03 | 549 | 569 | 545 | 564 | 15,656,000 |
| 1991/09/02 | 536 | 548 | 534 | 546 | 7,118,000 |
| 1991/08/30 | 540 | 540 | 534 | 539 | 6,069,000 |
| 1991/08/29 | 520 | 539 | 520 | 538 | 7,000,000 |
| 1991/08/28 | 510 | 518 | 507 | 518 | 1,632,000 |
| 1991/08/27 | 502 | 510 | 502 | 506 | 828,000 |
| 1991/08/26 | 521 | 524 | 501 | 502 | 1,162,000 |
| 1991/08/23 | 527 | 529 | 517 | 520 | 2,955,000 |
| 1991/08/22 | 535 | 536 | 525 | 525 | 5,125,000 |
| 1991/08/21 | 509 | 530 | 509 | 515 | 2,977,000 |
| 1991/08/20 | 497 | 509 | 489 | 505 | 1,421,000 |
| 1991/08/19 | 522 | 524 | 494 | 495 | 2,588,000 |
| 1991/08/16 | 525 | 529 | 521 | 522 | 7,470,000 |
| 1991/08/15 | 521 | 536 | 521 | 526 | 4,355,000 |
| 1991/08/14 | 520 | 527 | 517 | 526 | 1,346,000 |
| 1991/08/13 | 513 | 520 | 510 | 510 | 1,002,000 |
| 1991/08/12 | 528 | 528 | 518 | 523 | 1,429,000 |
| 1991/08/09 | 534 | 534 | 528 | 529 | 3,582,000 |
| 1991/08/08 | 523 | 535 | 521 | 534 | 5,209,000 |
| 1991/08/07 | 525 | 525 | 515 | 523 | 1,189,000 |
| 1991/08/06 | 515 | 520 | 514 | 515 | 648,000 |
| 1991/08/05 | 523 | 524 | 518 | 524 | 1,088,000 |
| 1991/08/02 | 525 | 526 | 520 | 525 | 1,600,000 |
| 1991/08/01 | 531 | 536 | 526 | 528 | 3,359,000 |
| 1991/07/31 | 527 | 537 | 526 | 535 | 8,295,000 |
| 1991/07/30 | 526 | 528 | 521 | 526 | 1,747,000 |
| 1991/07/29 | 526 | 528 | 521 | 525 | 1,768,000 |
| 1991/07/26 | 519 | 528 | 512 | 525 | 5,650,000 |
| 1991/07/25 | 515 | 519 | 511 | 519 | 2,868,000 |
| 1991/07/24 | 497 | 505 | 495 | 505 | 1,422,000 |
| 1991/07/23 | 495 | 499 | 492 | 492 | 732,000 |
| 1991/07/22 | 505 | 505 | 493 | 493 | 640,000 |
| 1991/07/19 | 495 | 505 | 493 | 500 | 725,000 |
| 1991/07/18 | 487 | 494 | 485 | 492 | 724,000 |
| 1991/07/17 | 491 | 500 | 488 | 488 | 1,421,000 |
| 1991/07/16 | 510 | 513 | 504 | 511 | 1,159,000 |
| 1991/07/15 | 505 | 510 | 505 | 506 | 665,000 |
| 1991/07/12 | 509 | 510 | 496 | 499 | 827,000 |
| 1991/07/11 | 498 | 500 | 490 | 499 | 688,000 |
| 1991/07/10 | 499 | 500 | 490 | 500 | 892,000 |
| 1991/07/09 | 490 | 500 | 460 | 499 | 1,151,000 |
| 1991/07/08 | 493 | 498 | 490 | 490 | 848,000 |
| 1991/07/05 | 500 | 510 | 491 | 503 | 750,000 |
| 1991/07/04 | 495 | 500 | 472 | 496 | 1,077,000 |
| 1991/07/03 | 515 | 517 | 500 | 503 | 837,000 |
| 1991/07/02 | 519 | 521 | 512 | 515 | 1,359,000 |
| 1991/07/01 | 509 | 516 | 504 | 512 | 1,515,000 |
| 1991/06/28 | 500 | 504 | 491 | 494 | 1,161,000 |
| 1991/06/27 | 500 | 507 | 490 | 490 | 1,238,000 |
| 1991/06/26 | 512 | 517 | 505 | 505 | 816,000 |
| 1991/06/25 | 502 | 511 | 499 | 511 | 1,307,000 |
| 1991/06/24 | 519 | 519 | 502 | 512 | 1,256,000 |
| 1991/06/21 | 518 | 519 | 508 | 519 | 1,476,000 |
| 1991/06/20 | 496 | 508 | 495 | 508 | 1,154,000 |
| 1991/06/19 | 508 | 508 | 491 | 491 | 1,247,000 |
| 1991/06/18 | 519 | 519 | 509 | 509 | 754,000 |
| 1991/06/17 | 514 | 520 | 507 | 510 | 513,000 |
| 1991/06/14 | 523 | 523 | 515 | 522 | 3,938,000 |
| 1991/06/13 | 516 | 523 | 515 | 523 | 2,122,000 |
| 1991/06/12 | 519 | 521 | 516 | 517 | 1,593,000 |
| 1991/06/11 | 507 | 517 | 507 | 514 | 700,000 |
| 1991/06/10 | 517 | 517 | 506 | 507 | 676,000 |
| 1991/06/07 | 520 | 520 | 511 | 519 | 1,480,000 |
| 1991/06/06 | 510 | 520 | 505 | 520 | 799,000 |
| 1991/06/05 | 517 | 520 | 510 | 510 | 655,000 |
| 1991/06/04 | 514 | 523 | 514 | 523 | 739,000 |
| 1991/06/03 | 525 | 527 | 518 | 524 | 658,000 |
| 1991/05/31 | 525 | 527 | 518 | 524 | 1,807,000 |
| 1991/05/30 | 512 | 525 | 511 | 524 | 1,739,000 |
| 1991/05/29 | 516 | 519 | 510 | 510 | 1,208,000 |
| 1991/05/28 | 510 | 515 | 503 | 511 | 770,000 |
| 1991/05/27 | 514 | 514 | 505 | 510 | 374,000 |
| 1991/05/24 | 510 | 514 | 501 | 505 | 742,000 |
| 1991/05/23 | 510 | 519 | 501 | 515 | 918,000 |
| 1991/05/22 | 503 | 513 | 500 | 500 | 934,000 |
| 1991/05/21 | 494 | 505 | 493 | 498 | 785,000 |
| 1991/05/20 | 502 | 502 | 492 | 499 | 641,000 |
| 1991/05/17 | 500 | 506 | 495 | 500 | 909,000 |
| 1991/05/16 | 496 | 500 | 492 | 500 | 904,000 |
| 1991/05/15 | 495 | 502 | 491 | 500 | 979,000 |
| 1991/05/14 | 497 | 504 | 496 | 500 | 829,000 |
| 1991/05/13 | 498 | 502 | 490 | 499 | 1,927,000 |
| 1991/05/10 | 505 | 508 | 500 | 505 | 2,621,000 |
| 1991/05/09 | 510 | 518 | 510 | 515 | 656,000 |
| 1991/05/08 | 516 | 517 | 511 | 516 | 1,057,000 |
| 1991/05/07 | 517 | 523 | 516 | 516 | 741,000 |
| 1991/05/02 | 526 | 529 | 516 | 520 | 943,000 |
| 1991/05/01 | 519 | 526 | 510 | 526 | 907,000 |
| 1991/04/30 | 516 | 516 | 506 | 506 | 709,000 |
| 1991/04/26 | 510 | 515 | 503 | 506 | 505,000 |
| 1991/04/25 | 510 | 515 | 500 | 500 | 953,000 |
| 1991/04/24 | 509 | 516 | 508 | 510 | 697,000 |
| 1991/04/23 | 500 | 519 | 500 | 519 | 962,000 |
| 1991/04/22 | 516 | 517 | 501 | 505 | 827,000 |
| 1991/04/19 | 511 | 519 | 506 | 506 | 1,870,000 |
| 1991/04/18 | 530 | 532 | 514 | 521 | 1,422,000 |
| 1991/04/17 | 532 | 534 | 525 | 533 | 1,860,000 |
| 1991/04/16 | 530 | 530 | 517 | 529 | 1,533,000 |
| 1991/04/15 | 530 | 535 | 522 | 528 | 3,723,000 |
| 1991/04/12 | 519 | 530 | 516 | 529 | 1,217,000 |
| 1991/04/11 | 519 | 520 | 511 | 519 | 579,000 |
| 1991/04/10 | 511 | 518 | 511 | 511 | 1,014,000 |
| 1991/04/09 | 516 | 520 | 511 | 511 | 597,000 |
| 1991/04/08 | 520 | 525 | 515 | 520 | 531,000 |
| 1991/04/05 | 522 | 527 | 513 | 513 | 1,185,000 |
| 1991/04/04 | 529 | 533 | 520 | 520 | 1,744,000 |
| 1991/04/03 | 525 | 533 | 525 | 531 | 3,305,000 |
| 1991/04/02 | 515 | 518 | 513 | 515 | 688,000 |
| 1991/04/01 | 520 | 520 | 508 | 514 | 462,000 |
| 1991/03/29 | 520 | 525 | 507 | 512 | 594,000 |
| 1991/03/28 | 506 | 519 | 506 | 510 | 764,000 |
| 1991/03/27 | 531 | 531 | 510 | 510 | 1,421,000 |
| 1991/03/26 | 511 | 525 | 510 | 512 | 642,000 |
| 1991/03/25 | 510 | 520 | 510 | 511 | 1,047,000 |
| 1991/03/22 | 524 | 530 | 515 | 530 | 1,361,000 |
| 1991/03/20 | 520 | 525 | 515 | 524 | 1,657,000 |
| 1991/03/19 | 535 | 540 | 533 | 537 | 1,192,000 |
| 1991/03/18 | 545 | 549 | 540 | 541 | 1,246,000 |
| 1991/03/15 | 526 | 540 | 524 | 535 | 2,065,000 |
| 1991/03/14 | 511 | 523 | 510 | 523 | 1,323,000 |
| 1991/03/13 | 522 | 526 | 505 | 518 | 3,129,000 |
| 1991/03/12 | 516 | 528 | 513 | 528 | 965,000 |
| 1991/03/11 | 516 | 520 | 512 | 516 | 1,258,000 |
| 1991/03/08 | 524 | 524 | 511 | 520 | 2,575,000 |
| 1991/03/07 | 515 | 525 | 515 | 520 | 1,201,000 |
| 1991/03/06 | 528 | 528 | 515 | 525 | 1,219,000 |
| 1991/03/05 | 522 | 529 | 516 | 518 | 985,000 |
| 1991/03/04 | 522 | 528 | 515 | 525 | 1,227,000 |
| 1991/03/01 | 535 | 544 | 521 | 534 | 1,960,000 |
| 1991/02/28 | 545 | 550 | 540 | 541 | 3,690,000 |
| 1991/02/27 | 541 | 548 | 538 | 542 | 1,181,000 |
| 1991/02/26 | 565 | 565 | 549 | 551 | 4,568,000 |
| 1991/02/25 | 546 | 560 | 535 | 560 | 4,749,000 |
| 1991/02/22 | 545 | 560 | 545 | 545 | 14,647,000 |
| 1991/02/21 | 520 | 551 | 518 | 541 | 7,243,000 |
| 1991/02/20 | 535 | 537 | 517 | 530 | 2,924,000 |
| 1991/02/19 | 549 | 552 | 535 | 540 | 6,080,000 |
| 1991/02/18 | 535 | 544 | 532 | 543 | 4,151,000 |
| 1991/02/15 | 526 | 527 | 518 | 525 | 1,764,000 |
| 1991/02/14 | 540 | 540 | 521 | 530 | 4,456,000 |
| 1991/02/13 | 538 | 543 | 531 | 535 | 4,071,000 |
| 1991/02/12 | 526 | 544 | 526 | 539 | 8,945,000 |
| 1991/02/08 | 515 | 524 | 510 | 518 | 5,291,000 |
| 1991/02/07 | 500 | 515 | 499 | 515 | 4,220,000 |
| 1991/02/06 | 477 | 493 | 477 | 485 | 2,350,000 |
| 1991/02/05 | 463 | 475 | 463 | 470 | 940,000 |
| 1991/02/04 | 465 | 465 | 455 | 458 | 373,000 |
| 1991/02/01 | 454 | 464 | 454 | 460 | 613,000 |
| 1991/01/31 | 470 | 475 | 463 | 464 | 872,000 |
| 1991/01/30 | 465 | 466 | 460 | 466 | 2,956,000 |
| 1991/01/29 | 457 | 470 | 455 | 470 | 803,000 |
| 1991/01/28 | 466 | 466 | 452 | 460 | 3,791,000 |
| 1991/01/25 | 478 | 478 | 461 | 461 | 1,211,000 |
| 1991/01/24 | 478 | 480 | 465 | 465 | 1,112,000 |
| 1991/01/23 | 466 | 480 | 465 | 480 | 629,000 |
| 1991/01/22 | 484 | 489 | 475 | 476 | 4,541,000 |
| 1991/01/21 | 480 | 489 | 474 | 486 | 1,642,000 |
| 1991/01/18 | 515 | 515 | 473 | 490 | 3,679,000 |
| 1991/01/17 | 449 | 496 | 446 | 495 | 1,558,000 |
| 1991/01/16 | 450 | 460 | 450 | 459 | 804,000 |
| 1991/01/14 | 470 | 493 | 466 | 490 | 880,000 |
| 1991/01/11 | 479 | 485 | 466 | 480 | 957,000 |
| 1991/01/10 | 461 | 479 | 460 | 479 | 938,000 |
| 1991/01/09 | 463 | 470 | 461 | 470 | 732,000 |
| 1991/01/08 | 479 | 479 | 460 | 473 | 1,103,000 |
| 1991/01/07 | 499 | 500 | 481 | 482 | 468,000 |
| 1991/01/04 | 498 | 505 | 495 | 499 | 630,000 |