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 |
|---|---|---|---|---|---|
| 1995/12/29 | 358 | 361 | 357 | 357 | 1,188,000 |
| 1995/12/28 | 354 | 361 | 351 | 359 | 4,988,000 |
| 1995/12/27 | 356 | 356 | 351 | 354 | 1,078,000 |
| 1995/12/26 | 359 | 359 | 351 | 356 | 786,000 |
| 1995/12/25 | 359 | 360 | 355 | 357 | 2,099,000 |
| 1995/12/22 | 361 | 366 | 358 | 360 | 4,384,000 |
| 1995/12/21 | 355 | 360 | 351 | 360 | 2,149,000 |
| 1995/12/20 | 357 | 359 | 352 | 357 | 5,801,000 |
| 1995/12/19 | 346 | 353 | 346 | 352 | 1,566,000 |
| 1995/12/18 | 355 | 357 | 346 | 346 | 2,399,000 |
| 1995/12/15 | 348 | 352 | 344 | 350 | 3,002,000 |
| 1995/12/14 | 348 | 350 | 345 | 348 | 2,742,000 |
| 1995/12/13 | 346 | 350 | 344 | 345 | 3,669,000 |
| 1995/12/12 | 345 | 347 | 341 | 341 | 424,000 |
| 1995/12/11 | 348 | 349 | 343 | 348 | 1,228,000 |
| 1995/12/08 | 342 | 349 | 342 | 347 | 5,922,000 |
| 1995/12/07 | 344 | 347 | 341 | 343 | 1,867,000 |
| 1995/12/06 | 344 | 350 | 343 | 348 | 1,714,000 |
| 1995/12/05 | 344 | 346 | 342 | 346 | 659,000 |
| 1995/12/04 | 350 | 350 | 344 | 344 | 1,167,000 |
| 1995/12/01 | 345 | 348 | 342 | 347 | 883,000 |
| 1995/11/30 | 341 | 347 | 340 | 346 | 2,227,000 |
| 1995/11/29 | 336 | 339 | 335 | 339 | 661,000 |
| 1995/11/28 | 339 | 340 | 334 | 335 | 990,000 |
| 1995/11/27 | 335 | 340 | 332 | 336 | 1,636,000 |
| 1995/11/24 | 334 | 335 | 331 | 331 | 762,000 |
| 1995/11/22 | 335 | 336 | 333 | 333 | 534,000 |
| 1995/11/21 | 340 | 342 | 334 | 335 | 955,000 |
| 1995/11/20 | 345 | 348 | 336 | 340 | 986,000 |
| 1995/11/17 | 340 | 344 | 337 | 341 | 501,000 |
| 1995/11/16 | 340 | 341 | 334 | 340 | 607,000 |
| 1995/11/15 | 337 | 340 | 334 | 340 | 287,000 |
| 1995/11/14 | 341 | 341 | 338 | 338 | 341,000 |
| 1995/11/13 | 334 | 344 | 334 | 340 | 360,000 |
| 1995/11/10 | 340 | 342 | 334 | 334 | 886,000 |
| 1995/11/09 | 341 | 345 | 339 | 339 | 322,000 |
| 1995/11/08 | 339 | 342 | 339 | 340 | 301,000 |
| 1995/11/07 | 340 | 343 | 339 | 343 | 520,000 |
| 1995/11/06 | 339 | 346 | 339 | 340 | 1,030,000 |
| 1995/11/02 | 334 | 345 | 332 | 344 | 715,000 |
| 1995/11/01 | 335 | 336 | 331 | 334 | 604,000 |
| 1995/10/31 | 334 | 343 | 332 | 343 | 1,098,000 |
| 1995/10/30 | 336 | 339 | 335 | 335 | 815,000 |
| 1995/10/27 | 336 | 336 | 334 | 334 | 1,029,000 |
| 1995/10/26 | 340 | 340 | 332 | 334 | 934,000 |
| 1995/10/25 | 346 | 346 | 338 | 338 | 930,000 |
| 1995/10/24 | 345 | 348 | 345 | 345 | 499,000 |
| 1995/10/23 | 345 | 348 | 344 | 348 | 666,000 |
| 1995/10/20 | 350 | 355 | 345 | 348 | 3,043,000 |
| 1995/10/19 | 342 | 345 | 341 | 345 | 1,424,000 |
| 1995/10/18 | 340 | 342 | 340 | 342 | 759,000 |
| 1995/10/17 | 340 | 342 | 339 | 341 | 1,419,000 |
| 1995/10/16 | 339 | 342 | 338 | 338 | 700,000 |
| 1995/10/13 | 340 | 342 | 339 | 339 | 905,000 |
| 1995/10/12 | 340 | 340 | 338 | 340 | 940,000 |
| 1995/10/11 | 343 | 343 | 338 | 338 | 1,671,000 |
| 1995/10/09 | 343 | 343 | 338 | 338 | 819,000 |
| 1995/10/06 | 340 | 344 | 340 | 343 | 1,027,000 |
| 1995/10/05 | 342 | 345 | 340 | 340 | 1,064,000 |
| 1995/10/04 | 343 | 345 | 340 | 341 | 837,000 |
| 1995/10/03 | 340 | 342 | 337 | 342 | 623,000 |
| 1995/10/02 | 340 | 341 | 338 | 338 | 922,000 |
| 1995/09/29 | 335 | 338 | 333 | 338 | 951,000 |
| 1995/09/28 | 333 | 338 | 333 | 333 | 560,000 |
| 1995/09/27 | 329 | 336 | 328 | 336 | 1,399,000 |
| 1995/09/26 | 329 | 331 | 328 | 330 | 1,000,000 |
| 1995/09/25 | 338 | 338 | 325 | 328 | 1,385,000 |
| 1995/09/22 | 325 | 330 | 325 | 328 | 1,972,000 |
| 1995/09/21 | 322 | 329 | 322 | 329 | 2,119,000 |
| 1995/09/20 | 342 | 342 | 327 | 328 | 1,928,000 |
| 1995/09/19 | 343 | 345 | 335 | 339 | 2,479,000 |
| 1995/09/18 | 340 | 345 | 339 | 343 | 2,705,000 |
| 1995/09/14 | 339 | 340 | 336 | 340 | 1,071,000 |
| 1995/09/13 | 331 | 335 | 330 | 335 | 1,134,000 |
| 1995/09/12 | 332 | 337 | 330 | 332 | 2,197,000 |
| 1995/09/11 | 326 | 334 | 324 | 329 | 2,079,000 |
| 1995/09/08 | 332 | 332 | 323 | 326 | 5,979,000 |
| 1995/09/07 | 321 | 325 | 320 | 322 | 1,232,000 |
| 1995/09/06 | 320 | 323 | 319 | 320 | 729,000 |
| 1995/09/05 | 323 | 325 | 320 | 320 | 1,314,000 |
| 1995/09/04 | 325 | 325 | 322 | 323 | 546,000 |
| 1995/09/01 | 325 | 328 | 325 | 325 | 793,000 |
| 1995/08/31 | 321 | 330 | 320 | 330 | 1,539,000 |
| 1995/08/30 | 327 | 327 | 322 | 322 | 705,000 |
| 1995/08/29 | 325 | 327 | 322 | 327 | 642,000 |
| 1995/08/28 | 324 | 326 | 320 | 322 | 566,000 |
| 1995/08/25 | 326 | 326 | 321 | 323 | 396,000 |
| 1995/08/24 | 329 | 329 | 324 | 326 | 628,000 |
| 1995/08/23 | 327 | 328 | 324 | 328 | 984,000 |
| 1995/08/22 | 323 | 330 | 323 | 328 | 1,338,000 |
| 1995/08/21 | 325 | 328 | 322 | 325 | 444,000 |
| 1995/08/18 | 326 | 329 | 322 | 329 | 1,481,000 |
| 1995/08/17 | 328 | 330 | 319 | 329 | 1,609,000 |
| 1995/08/16 | 328 | 333 | 323 | 330 | 3,540,000 |
| 1995/08/15 | 313 | 318 | 311 | 318 | 1,410,000 |
| 1995/08/14 | 314 | 314 | 311 | 311 | 787,000 |
| 1995/08/11 | 317 | 317 | 311 | 314 | 1,766,000 |
| 1995/08/10 | 318 | 318 | 311 | 314 | 584,000 |
| 1995/08/09 | 315 | 317 | 313 | 317 | 627,000 |
| 1995/08/08 | 315 | 320 | 313 | 319 | 1,709,000 |
| 1995/08/07 | 323 | 323 | 311 | 312 | 673,000 |
| 1995/08/04 | 320 | 320 | 315 | 318 | 708,000 |
| 1995/08/03 | 327 | 328 | 320 | 322 | 1,212,000 |
| 1995/08/02 | 321 | 329 | 321 | 327 | 1,871,000 |
| 1995/08/01 | 325 | 325 | 321 | 321 | 871,000 |
| 1995/07/31 | 324 | 328 | 322 | 325 | 1,079,000 |
| 1995/07/28 | 328 | 328 | 321 | 323 | 355,000 |
| 1995/07/27 | 326 | 330 | 325 | 330 | 849,000 |
| 1995/07/26 | 328 | 328 | 324 | 326 | 623,000 |
| 1995/07/25 | 331 | 332 | 326 | 327 | 437,000 |
| 1995/07/24 | 334 | 334 | 327 | 332 | 240,000 |
| 1995/07/21 | 335 | 335 | 330 | 334 | 715,000 |
| 1995/07/20 | 328 | 334 | 325 | 334 | 1,394,000 |
| 1995/07/19 | 327 | 330 | 327 | 330 | 753,000 |
| 1995/07/18 | 338 | 338 | 328 | 329 | 942,000 |
| 1995/07/17 | 337 | 344 | 336 | 338 | 1,561,000 |
| 1995/07/14 | 333 | 333 | 325 | 332 | 573,000 |
| 1995/07/13 | 335 | 335 | 328 | 328 | 480,000 |
| 1995/07/12 | 345 | 345 | 330 | 335 | 1,154,000 |
| 1995/07/11 | 333 | 340 | 321 | 340 | 638,000 |
| 1995/07/10 | 342 | 349 | 331 | 338 | 1,436,000 |
| 1995/07/07 | 321 | 360 | 321 | 339 | 2,970,000 |
| 1995/07/06 | 317 | 320 | 313 | 320 | 727,000 |
| 1995/07/05 | 320 | 321 | 315 | 315 | 784,000 |
| 1995/07/04 | 317 | 322 | 314 | 320 | 1,180,000 |
| 1995/07/03 | 314 | 317 | 313 | 317 | 1,349,000 |
| 1995/06/30 | 308 | 322 | 305 | 313 | 823,000 |
| 1995/06/29 | 315 | 315 | 301 | 310 | 937,000 |
| 1995/06/28 | 314 | 316 | 308 | 310 | 915,000 |
| 1995/06/27 | 325 | 325 | 315 | 318 | 1,693,000 |
| 1995/06/26 | 327 | 327 | 315 | 316 | 698,000 |
| 1995/06/23 | 322 | 327 | 321 | 327 | 754,000 |
| 1995/06/22 | 323 | 325 | 320 | 322 | 1,268,000 |
| 1995/06/21 | 317 | 318 | 313 | 314 | 1,132,000 |
| 1995/06/20 | 320 | 320 | 314 | 318 | 606,000 |
| 1995/06/19 | 315 | 318 | 315 | 315 | 719,000 |
| 1995/06/16 | 320 | 323 | 315 | 315 | 543,000 |
| 1995/06/15 | 314 | 325 | 313 | 324 | 1,043,000 |
| 1995/06/14 | 313 | 318 | 313 | 314 | 608,000 |
| 1995/06/13 | 316 | 320 | 312 | 313 | 932,000 |
| 1995/06/12 | 320 | 320 | 314 | 318 | 1,209,000 |
| 1995/06/09 | 311 | 320 | 310 | 320 | 2,885,000 |
| 1995/06/08 | 327 | 328 | 325 | 325 | 1,638,000 |
| 1995/06/07 | 329 | 332 | 325 | 332 | 554,000 |
| 1995/06/06 | 330 | 331 | 327 | 329 | 603,000 |
| 1995/06/05 | 323 | 332 | 323 | 331 | 598,000 |
| 1995/06/02 | 322 | 327 | 320 | 323 | 822,000 |
| 1995/06/01 | 318 | 323 | 317 | 321 | 678,000 |
| 1995/05/31 | 325 | 325 | 312 | 315 | 1,112,000 |
| 1995/05/30 | 328 | 330 | 327 | 328 | 405,000 |
| 1995/05/29 | 330 | 332 | 328 | 330 | 796,000 |
| 1995/05/26 | 338 | 338 | 332 | 332 | 866,000 |
| 1995/05/25 | 344 | 344 | 330 | 336 | 1,221,000 |
| 1995/05/24 | 340 | 344 | 340 | 344 | 1,241,000 |
| 1995/05/23 | 341 | 341 | 336 | 341 | 817,000 |
| 1995/05/22 | 344 | 344 | 341 | 341 | 370,000 |
| 1995/05/19 | 346 | 349 | 342 | 349 | 3,400,000 |
| 1995/05/18 | 358 | 358 | 350 | 354 | 1,458,000 |
| 1995/05/17 | 351 | 354 | 348 | 353 | 2,128,000 |
| 1995/05/16 | 350 | 351 | 347 | 350 | 624,000 |
| 1995/05/15 | 346 | 347 | 343 | 345 | 811,000 |
| 1995/05/12 | 349 | 349 | 340 | 341 | 1,348,000 |
| 1995/05/11 | 352 | 352 | 347 | 347 | 1,321,000 |
| 1995/05/10 | 346 | 348 | 345 | 347 | 654,000 |
| 1995/05/09 | 346 | 349 | 342 | 348 | 641,000 |
| 1995/05/08 | 352 | 352 | 340 | 345 | 1,018,000 |
| 1995/05/02 | 346 | 354 | 344 | 352 | 1,173,000 |
| 1995/05/01 | 345 | 346 | 343 | 346 | 187,000 |
| 1995/04/28 | 345 | 345 | 342 | 345 | 471,000 |
| 1995/04/27 | 345 | 345 | 343 | 345 | 386,000 |
| 1995/04/26 | 341 | 346 | 341 | 343 | 392,000 |
| 1995/04/25 | 350 | 351 | 345 | 345 | 791,000 |
| 1995/04/24 | 346 | 351 | 341 | 342 | 537,000 |
| 1995/04/21 | 355 | 355 | 346 | 351 | 889,000 |
| 1995/04/20 | 350 | 355 | 348 | 352 | 1,047,000 |
| 1995/04/19 | 335 | 348 | 335 | 348 | 1,584,000 |
| 1995/04/18 | 346 | 347 | 340 | 343 | 699,000 |
| 1995/04/17 | 346 | 354 | 343 | 348 | 1,038,000 |
| 1995/04/14 | 342 | 345 | 335 | 343 | 1,269,000 |
| 1995/04/13 | 335 | 348 | 335 | 347 | 642,000 |
| 1995/04/12 | 340 | 341 | 335 | 335 | 740,000 |
| 1995/04/11 | 343 | 345 | 338 | 342 | 731,000 |
| 1995/04/10 | 339 | 344 | 332 | 343 | 797,000 |
| 1995/04/07 | 331 | 336 | 331 | 335 | 338,000 |
| 1995/04/06 | 335 | 338 | 333 | 336 | 677,000 |
| 1995/04/05 | 339 | 343 | 333 | 343 | 818,000 |
| 1995/04/04 | 334 | 336 | 327 | 334 | 1,615,000 |
| 1995/04/03 | 342 | 346 | 327 | 332 | 1,353,000 |
| 1995/03/31 | 360 | 366 | 343 | 343 | 1,249,000 |
| 1995/03/30 | 345 | 360 | 345 | 359 | 770,000 |
| 1995/03/29 | 350 | 358 | 340 | 352 | 746,000 |
| 1995/03/28 | 350 | 360 | 345 | 350 | 624,000 |
| 1995/03/27 | 357 | 360 | 347 | 352 | 679,000 |
| 1995/03/24 | 353 | 353 | 344 | 345 | 708,000 |
| 1995/03/23 | 351 | 354 | 348 | 348 | 735,000 |
| 1995/03/22 | 351 | 354 | 350 | 350 | 611,000 |
| 1995/03/20 | 336 | 345 | 335 | 345 | 483,000 |
| 1995/03/17 | 348 | 349 | 335 | 345 | 642,000 |
| 1995/03/16 | 343 | 348 | 340 | 348 | 608,000 |
| 1995/03/15 | 342 | 349 | 342 | 347 | 861,000 |
| 1995/03/14 | 354 | 354 | 343 | 343 | 669,000 |
| 1995/03/13 | 343 | 349 | 340 | 349 | 852,000 |
| 1995/03/10 | 350 | 359 | 341 | 348 | 3,466,000 |
| 1995/03/09 | 361 | 364 | 352 | 355 | 948,000 |
| 1995/03/08 | 355 | 364 | 351 | 360 | 983,000 |
| 1995/03/07 | 365 | 368 | 351 | 355 | 550,000 |
| 1995/03/06 | 356 | 369 | 355 | 368 | 479,000 |
| 1995/03/03 | 342 | 360 | 342 | 359 | 623,000 |
| 1995/03/02 | 351 | 354 | 345 | 345 | 1,810,000 |
| 1995/03/01 | 350 | 351 | 341 | 341 | 790,000 |
| 1995/02/28 | 355 | 360 | 345 | 355 | 1,233,000 |
| 1995/02/27 | 350 | 355 | 341 | 354 | 1,064,000 |
| 1995/02/24 | 368 | 373 | 362 | 365 | 766,000 |
| 1995/02/23 | 380 | 380 | 350 | 364 | 643,000 |
| 1995/02/22 | 370 | 375 | 370 | 372 | 979,000 |
| 1995/02/21 | 365 | 378 | 365 | 374 | 2,775,000 |
| 1995/02/20 | 372 | 373 | 368 | 370 | 592,000 |
| 1995/02/17 | 361 | 380 | 361 | 370 | 1,717,000 |
| 1995/02/16 | 357 | 360 | 355 | 360 | 563,000 |
| 1995/02/15 | 357 | 360 | 355 | 360 | 816,000 |
| 1995/02/14 | 363 | 363 | 356 | 362 | 952,000 |
| 1995/02/13 | 368 | 368 | 365 | 365 | 465,000 |
| 1995/02/10 | 362 | 370 | 360 | 370 | 836,000 |
| 1995/02/09 | 365 | 369 | 363 | 365 | 840,000 |
| 1995/02/08 | 373 | 373 | 364 | 370 | 1,505,000 |
| 1995/02/07 | 372 | 373 | 368 | 373 | 1,840,000 |
| 1995/02/06 | 375 | 376 | 370 | 372 | 1,514,000 |
| 1995/02/03 | 369 | 372 | 368 | 370 | 749,000 |
| 1995/02/02 | 356 | 369 | 353 | 366 | 1,952,000 |
| 1995/02/01 | 359 | 365 | 357 | 365 | 1,103,000 |
| 1995/01/31 | 362 | 365 | 356 | 356 | 1,769,000 |
| 1995/01/30 | 364 | 369 | 362 | 362 | 1,079,000 |
| 1995/01/27 | 359 | 366 | 359 | 361 | 4,200,000 |
| 1995/01/26 | 357 | 359 | 355 | 359 | 1,956,000 |
| 1995/01/25 | 359 | 360 | 354 | 354 | 1,916,000 |
| 1995/01/24 | 350 | 358 | 345 | 357 | 1,373,000 |
| 1995/01/23 | 352 | 352 | 343 | 345 | 3,598,000 |
| 1995/01/20 | 349 | 349 | 341 | 342 | 1,777,000 |
| 1995/01/19 | 371 | 371 | 340 | 349 | 2,525,000 |
| 1995/01/18 | 384 | 384 | 381 | 381 | 456,000 |
| 1995/01/17 | 389 | 393 | 381 | 384 | 306,000 |
| 1995/01/13 | 396 | 396 | 386 | 389 | 1,446,000 |
| 1995/01/12 | 399 | 399 | 387 | 387 | 865,000 |
| 1995/01/11 | 400 | 400 | 398 | 400 | 843,000 |
| 1995/01/10 | 395 | 400 | 393 | 398 | 224,000 |
| 1995/01/09 | 391 | 396 | 390 | 395 | 371,000 |
| 1995/01/06 | 400 | 400 | 390 | 391 | 601,000 |
| 1995/01/05 | 405 | 405 | 398 | 400 | 320,000 |
| 1995/01/04 | 400 | 400 | 398 | 400 | 121,000 |