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 |
|---|---|---|---|---|---|
| 1996/12/30 | 317 | 317 | 315 | 317 | 369,000 |
| 1996/12/27 | 317 | 319 | 315 | 317 | 501,000 |
| 1996/12/26 | 316 | 317 | 312 | 317 | 2,863,000 |
| 1996/12/25 | 312 | 317 | 311 | 317 | 1,103,000 |
| 1996/12/24 | 326 | 327 | 317 | 317 | 1,508,000 |
| 1996/12/20 | 327 | 327 | 320 | 320 | 1,892,000 |
| 1996/12/19 | 322 | 325 | 320 | 322 | 1,606,000 |
| 1996/12/18 | 326 | 328 | 321 | 324 | 773,000 |
| 1996/12/17 | 326 | 331 | 326 | 331 | 859,000 |
| 1996/12/16 | 330 | 335 | 326 | 335 | 466,000 |
| 1996/12/13 | 339 | 339 | 321 | 330 | 4,078,000 |
| 1996/12/12 | 340 | 343 | 340 | 343 | 757,000 |
| 1996/12/11 | 340 | 345 | 340 | 341 | 888,000 |
| 1996/12/10 | 336 | 348 | 335 | 348 | 2,118,000 |
| 1996/12/09 | 334 | 335 | 329 | 331 | 2,857,000 |
| 1996/12/06 | 338 | 340 | 328 | 330 | 946,000 |
| 1996/12/05 | 336 | 346 | 335 | 341 | 851,000 |
| 1996/12/04 | 336 | 340 | 335 | 336 | 715,000 |
| 1996/12/03 | 341 | 342 | 334 | 335 | 1,051,000 |
| 1996/12/02 | 351 | 351 | 339 | 339 | 531,000 |
| 1996/11/29 | 350 | 351 | 348 | 351 | 561,000 |
| 1996/11/28 | 352 | 355 | 346 | 349 | 1,216,000 |
| 1996/11/27 | 355 | 357 | 353 | 355 | 543,000 |
| 1996/11/26 | 358 | 359 | 354 | 359 | 1,355,000 |
| 1996/11/25 | 358 | 359 | 353 | 358 | 525,000 |
| 1996/11/22 | 358 | 358 | 355 | 357 | 412,000 |
| 1996/11/21 | 362 | 364 | 355 | 357 | 1,874,000 |
| 1996/11/20 | 358 | 364 | 358 | 363 | 810,000 |
| 1996/11/19 | 357 | 358 | 354 | 358 | 840,000 |
| 1996/11/18 | 356 | 356 | 355 | 355 | 256,000 |
| 1996/11/15 | 358 | 360 | 356 | 356 | 504,000 |
| 1996/11/14 | 359 | 360 | 357 | 360 | 618,000 |
| 1996/11/13 | 363 | 363 | 356 | 358 | 722,000 |
| 1996/11/12 | 360 | 365 | 360 | 363 | 471,000 |
| 1996/11/11 | 366 | 369 | 360 | 361 | 1,170,000 |
| 1996/11/08 | 358 | 366 | 357 | 365 | 1,064,000 |
| 1996/11/07 | 368 | 369 | 357 | 358 | 860,000 |
| 1996/11/06 | 357 | 368 | 356 | 367 | 989,000 |
| 1996/11/05 | 364 | 364 | 355 | 357 | 560,000 |
| 1996/11/01 | 359 | 369 | 354 | 369 | 1,116,000 |
| 1996/10/31 | 360 | 361 | 351 | 352 | 1,297,000 |
| 1996/10/30 | 363 | 364 | 357 | 357 | 604,000 |
| 1996/10/29 | 361 | 365 | 359 | 362 | 1,751,000 |
| 1996/10/28 | 356 | 361 | 355 | 359 | 588,000 |
| 1996/10/25 | 360 | 360 | 354 | 355 | 527,000 |
| 1996/10/24 | 353 | 363 | 352 | 362 | 449,000 |
| 1996/10/23 | 360 | 361 | 352 | 355 | 879,000 |
| 1996/10/22 | 360 | 363 | 360 | 361 | 481,000 |
| 1996/10/21 | 365 | 372 | 364 | 365 | 1,197,000 |
| 1996/10/18 | 370 | 370 | 361 | 363 | 2,008,000 |
| 1996/10/17 | 369 | 369 | 366 | 366 | 485,000 |
| 1996/10/16 | 365 | 370 | 365 | 369 | 1,433,000 |
| 1996/10/15 | 360 | 374 | 360 | 374 | 1,069,000 |
| 1996/10/14 | 358 | 360 | 357 | 360 | 826,000 |
| 1996/10/11 | 357 | 357 | 354 | 357 | 1,199,000 |
| 1996/10/09 | 354 | 358 | 353 | 358 | 715,000 |
| 1996/10/08 | 355 | 360 | 354 | 356 | 768,000 |
| 1996/10/07 | 360 | 360 | 353 | 359 | 1,364,000 |
| 1996/10/04 | 364 | 367 | 361 | 361 | 1,345,000 |
| 1996/10/03 | 369 | 370 | 360 | 361 | 916,000 |
| 1996/10/02 | 373 | 373 | 368 | 369 | 690,000 |
| 1996/10/01 | 373 | 377 | 371 | 371 | 558,000 |
| 1996/09/30 | 378 | 379 | 377 | 378 | 810,000 |
| 1996/09/27 | 370 | 375 | 370 | 375 | 772,000 |
| 1996/09/26 | 374 | 377 | 371 | 372 | 634,000 |
| 1996/09/25 | 370 | 375 | 370 | 375 | 439,000 |
| 1996/09/24 | 369 | 371 | 369 | 370 | 714,000 |
| 1996/09/20 | 373 | 374 | 366 | 369 | 1,451,000 |
| 1996/09/19 | 371 | 375 | 370 | 375 | 891,000 |
| 1996/09/18 | 373 | 375 | 370 | 371 | 1,414,000 |
| 1996/09/17 | 371 | 382 | 371 | 380 | 1,711,000 |
| 1996/09/13 | 359 | 369 | 359 | 369 | 2,769,000 |
| 1996/09/12 | 364 | 364 | 362 | 362 | 1,116,000 |
| 1996/09/11 | 367 | 367 | 364 | 367 | 851,000 |
| 1996/09/10 | 369 | 370 | 366 | 367 | 1,031,000 |
| 1996/09/09 | 368 | 373 | 365 | 365 | 1,208,000 |
| 1996/09/06 | 371 | 374 | 368 | 368 | 657,000 |
| 1996/09/05 | 374 | 378 | 372 | 375 | 1,389,000 |
| 1996/09/04 | 370 | 374 | 370 | 373 | 619,000 |
| 1996/09/03 | 371 | 372 | 368 | 370 | 597,000 |
| 1996/09/02 | 370 | 371 | 366 | 370 | 366,000 |
| 1996/08/30 | 374 | 376 | 368 | 374 | 2,448,000 |
| 1996/08/29 | 375 | 377 | 373 | 377 | 362,000 |
| 1996/08/28 | 375 | 378 | 373 | 377 | 526,000 |
| 1996/08/27 | 375 | 379 | 372 | 379 | 593,000 |
| 1996/08/26 | 375 | 376 | 371 | 372 | 1,147,000 |
| 1996/08/23 | 380 | 380 | 373 | 377 | 1,291,000 |
| 1996/08/22 | 383 | 385 | 380 | 381 | 972,000 |
| 1996/08/21 | 386 | 389 | 383 | 389 | 1,138,000 |
| 1996/08/20 | 386 | 388 | 380 | 388 | 1,307,000 |
| 1996/08/19 | 391 | 391 | 387 | 391 | 638,000 |
| 1996/08/16 | 385 | 390 | 382 | 390 | 583,000 |
| 1996/08/15 | 392 | 393 | 389 | 389 | 284,000 |
| 1996/08/14 | 388 | 391 | 385 | 391 | 665,000 |
| 1996/08/13 | 392 | 393 | 389 | 393 | 647,000 |
| 1996/08/12 | 390 | 393 | 388 | 393 | 437,000 |
| 1996/08/09 | 395 | 395 | 388 | 394 | 1,041,000 |
| 1996/08/08 | 394 | 398 | 387 | 398 | 776,000 |
| 1996/08/07 | 392 | 395 | 385 | 385 | 856,000 |
| 1996/08/06 | 392 | 392 | 386 | 392 | 629,000 |
| 1996/08/05 | 395 | 397 | 392 | 396 | 742,000 |
| 1996/08/02 | 395 | 395 | 389 | 395 | 739,000 |
| 1996/08/01 | 386 | 395 | 384 | 395 | 743,000 |
| 1996/07/31 | 390 | 390 | 385 | 386 | 1,359,000 |
| 1996/07/30 | 389 | 394 | 388 | 394 | 799,000 |
| 1996/07/29 | 391 | 392 | 389 | 389 | 1,286,000 |
| 1996/07/26 | 387 | 390 | 381 | 390 | 4,633,000 |
| 1996/07/25 | 382 | 382 | 376 | 381 | 2,240,000 |
| 1996/07/24 | 381 | 385 | 378 | 382 | 1,618,000 |
| 1996/07/23 | 379 | 389 | 375 | 386 | 2,654,000 |
| 1996/07/22 | 386 | 387 | 373 | 378 | 2,752,000 |
| 1996/07/19 | 383 | 385 | 380 | 384 | 845,000 |
| 1996/07/18 | 379 | 382 | 379 | 380 | 858,000 |
| 1996/07/17 | 380 | 382 | 378 | 380 | 782,000 |
| 1996/07/16 | 380 | 383 | 378 | 378 | 615,000 |
| 1996/07/15 | 385 | 387 | 382 | 385 | 973,000 |
| 1996/07/12 | 382 | 389 | 382 | 386 | 562,000 |
| 1996/07/11 | 385 | 390 | 383 | 389 | 672,000 |
| 1996/07/10 | 386 | 390 | 384 | 384 | 331,000 |
| 1996/07/09 | 385 | 387 | 384 | 385 | 497,000 |
| 1996/07/08 | 391 | 391 | 384 | 387 | 983,000 |
| 1996/07/05 | 395 | 396 | 393 | 393 | 528,000 |
| 1996/07/04 | 397 | 399 | 397 | 398 | 411,000 |
| 1996/07/03 | 400 | 400 | 398 | 399 | 1,267,000 |
| 1996/07/02 | 402 | 402 | 398 | 399 | 992,000 |
| 1996/07/01 | 402 | 405 | 399 | 402 | 855,000 |
| 1996/06/28 | 400 | 407 | 400 | 401 | 1,428,000 |
| 1996/06/27 | 405 | 406 | 399 | 399 | 1,143,000 |
| 1996/06/26 | 406 | 409 | 404 | 405 | 979,000 |
| 1996/06/25 | 412 | 412 | 404 | 404 | 1,891,000 |
| 1996/06/24 | 409 | 410 | 405 | 407 | 1,029,000 |
| 1996/06/21 | 408 | 408 | 404 | 407 | 1,235,000 |
| 1996/06/20 | 400 | 403 | 395 | 403 | 1,216,000 |
| 1996/06/19 | 399 | 404 | 394 | 398 | 2,856,000 |
| 1996/06/18 | 400 | 400 | 397 | 399 | 1,307,000 |
| 1996/06/17 | 397 | 398 | 395 | 395 | 1,160,000 |
| 1996/06/14 | 395 | 396 | 392 | 394 | 5,718,000 |
| 1996/06/13 | 404 | 405 | 390 | 390 | 2,075,000 |
| 1996/06/12 | 406 | 409 | 404 | 404 | 1,594,000 |
| 1996/06/11 | 410 | 417 | 403 | 411 | 3,347,000 |
| 1996/06/10 | 406 | 420 | 406 | 419 | 1,285,000 |
| 1996/06/07 | 410 | 414 | 405 | 405 | 2,046,000 |
| 1996/06/06 | 415 | 418 | 410 | 412 | 1,261,000 |
| 1996/06/05 | 416 | 420 | 415 | 416 | 552,000 |
| 1996/06/04 | 424 | 424 | 416 | 420 | 1,176,000 |
| 1996/06/03 | 421 | 422 | 411 | 414 | 1,273,000 |
| 1996/05/31 | 422 | 425 | 420 | 421 | 1,677,000 |
| 1996/05/30 | 423 | 425 | 420 | 422 | 1,748,000 |
| 1996/05/29 | 424 | 428 | 419 | 419 | 1,054,000 |
| 1996/05/28 | 421 | 429 | 420 | 428 | 1,760,000 |
| 1996/05/27 | 420 | 420 | 415 | 420 | 698,000 |
| 1996/05/24 | 417 | 420 | 415 | 420 | 875,000 |
| 1996/05/23 | 418 | 420 | 413 | 419 | 790,000 |
| 1996/05/22 | 420 | 422 | 413 | 413 | 1,241,000 |
| 1996/05/21 | 414 | 423 | 412 | 420 | 1,385,000 |
| 1996/05/20 | 423 | 424 | 414 | 414 | 1,346,000 |
| 1996/05/17 | 412 | 417 | 406 | 406 | 946,000 |
| 1996/05/16 | 420 | 422 | 415 | 417 | 892,000 |
| 1996/05/15 | 406 | 424 | 406 | 419 | 1,286,000 |
| 1996/05/14 | 400 | 401 | 396 | 401 | 595,000 |
| 1996/05/13 | 407 | 410 | 397 | 397 | 1,072,000 |
| 1996/05/10 | 408 | 409 | 405 | 407 | 1,075,000 |
| 1996/05/09 | 412 | 416 | 406 | 408 | 1,456,000 |
| 1996/05/08 | 410 | 413 | 407 | 412 | 903,000 |
| 1996/05/07 | 411 | 413 | 410 | 410 | 1,370,000 |
| 1996/05/02 | 413 | 420 | 412 | 420 | 1,931,000 |
| 1996/05/01 | 421 | 424 | 411 | 415 | 2,428,000 |
| 1996/04/30 | 411 | 422 | 411 | 419 | 2,827,000 |
| 1996/04/26 | 410 | 414 | 408 | 414 | 3,312,000 |
| 1996/04/25 | 400 | 410 | 400 | 407 | 4,826,000 |
| 1996/04/24 | 400 | 400 | 396 | 398 | 1,610,000 |
| 1996/04/23 | 396 | 398 | 395 | 398 | 1,388,000 |
| 1996/04/22 | 393 | 399 | 392 | 397 | 1,214,000 |
| 1996/04/19 | 391 | 393 | 387 | 392 | 1,388,000 |
| 1996/04/18 | 398 | 398 | 391 | 391 | 1,807,000 |
| 1996/04/17 | 396 | 399 | 395 | 398 | 975,000 |
| 1996/04/16 | 397 | 397 | 393 | 393 | 2,545,000 |
| 1996/04/15 | 393 | 399 | 393 | 397 | 2,213,000 |
| 1996/04/12 | 388 | 395 | 387 | 393 | 3,322,000 |
| 1996/04/11 | 391 | 392 | 388 | 390 | 1,802,000 |
| 1996/04/10 | 395 | 398 | 394 | 396 | 891,000 |
| 1996/04/09 | 390 | 398 | 390 | 397 | 892,000 |
| 1996/04/08 | 390 | 394 | 385 | 388 | 677,000 |
| 1996/04/05 | 386 | 395 | 385 | 395 | 806,000 |
| 1996/04/04 | 389 | 394 | 389 | 389 | 859,000 |
| 1996/04/03 | 393 | 399 | 385 | 391 | 2,161,000 |
| 1996/04/02 | 394 | 395 | 387 | 393 | 1,115,000 |
| 1996/04/01 | 388 | 399 | 387 | 399 | 2,531,000 |
| 1996/03/29 | 378 | 388 | 377 | 387 | 1,537,000 |
| 1996/03/28 | 378 | 382 | 374 | 378 | 989,000 |
| 1996/03/27 | 380 | 380 | 374 | 378 | 1,028,000 |
| 1996/03/26 | 379 | 386 | 377 | 377 | 1,091,000 |
| 1996/03/25 | 385 | 387 | 377 | 385 | 831,000 |
| 1996/03/22 | 380 | 381 | 374 | 377 | 1,095,000 |
| 1996/03/21 | 371 | 380 | 369 | 380 | 2,513,000 |
| 1996/03/19 | 371 | 374 | 369 | 371 | 1,251,000 |
| 1996/03/18 | 369 | 370 | 367 | 369 | 981,000 |
| 1996/03/15 | 366 | 371 | 365 | 369 | 1,643,000 |
| 1996/03/14 | 363 | 366 | 363 | 366 | 1,014,000 |
| 1996/03/13 | 365 | 366 | 364 | 365 | 701,000 |
| 1996/03/12 | 365 | 368 | 363 | 366 | 1,476,000 |
| 1996/03/11 | 364 | 366 | 359 | 365 | 1,403,000 |
| 1996/03/08 | 352 | 363 | 350 | 363 | 8,368,000 |
| 1996/03/07 | 357 | 362 | 355 | 357 | 1,701,000 |
| 1996/03/06 | 365 | 367 | 358 | 362 | 1,543,000 |
| 1996/03/05 | 370 | 374 | 368 | 368 | 1,689,000 |
| 1996/03/04 | 378 | 379 | 371 | 371 | 696,000 |
| 1996/03/01 | 374 | 379 | 374 | 379 | 1,264,000 |
| 1996/02/29 | 376 | 378 | 374 | 374 | 848,000 |
| 1996/02/28 | 377 | 380 | 373 | 373 | 966,000 |
| 1996/02/27 | 378 | 378 | 371 | 373 | 1,069,000 |
| 1996/02/26 | 379 | 379 | 377 | 378 | 1,316,000 |
| 1996/02/23 | 379 | 380 | 377 | 377 | 937,000 |
| 1996/02/22 | 378 | 381 | 378 | 379 | 1,694,000 |
| 1996/02/21 | 382 | 383 | 377 | 378 | 2,039,000 |
| 1996/02/20 | 377 | 381 | 376 | 380 | 1,767,000 |
| 1996/02/19 | 377 | 379 | 377 | 377 | 484,000 |
| 1996/02/16 | 385 | 385 | 377 | 379 | 1,128,000 |
| 1996/02/15 | 385 | 387 | 383 | 387 | 1,257,000 |
| 1996/02/14 | 379 | 388 | 378 | 388 | 2,304,000 |
| 1996/02/13 | 381 | 381 | 376 | 376 | 823,000 |
| 1996/02/09 | 383 | 383 | 377 | 379 | 1,301,000 |
| 1996/02/08 | 384 | 385 | 381 | 383 | 1,461,000 |
| 1996/02/07 | 384 | 384 | 381 | 383 | 2,858,000 |
| 1996/02/06 | 383 | 388 | 379 | 382 | 2,105,000 |
| 1996/02/05 | 389 | 389 | 380 | 382 | 1,382,000 |
| 1996/02/02 | 384 | 389 | 383 | 389 | 3,456,000 |
| 1996/02/01 | 382 | 383 | 380 | 382 | 1,469,000 |
| 1996/01/31 | 379 | 383 | 378 | 382 | 1,915,000 |
| 1996/01/30 | 380 | 382 | 378 | 382 | 1,559,000 |
| 1996/01/29 | 382 | 383 | 378 | 380 | 1,786,000 |
| 1996/01/26 | 380 | 382 | 378 | 382 | 1,653,000 |
| 1996/01/25 | 380 | 382 | 374 | 380 | 3,116,000 |
| 1996/01/24 | 375 | 380 | 372 | 380 | 1,719,000 |
| 1996/01/23 | 380 | 382 | 374 | 375 | 2,818,000 |
| 1996/01/22 | 378 | 378 | 374 | 378 | 2,262,000 |
| 1996/01/19 | 379 | 379 | 375 | 378 | 2,038,000 |
| 1996/01/18 | 376 | 380 | 373 | 379 | 5,108,000 |
| 1996/01/17 | 375 | 382 | 370 | 371 | 3,214,000 |
| 1996/01/16 | 361 | 370 | 361 | 370 | 2,518,000 |
| 1996/01/12 | 360 | 362 | 357 | 361 | 1,176,000 |
| 1996/01/11 | 364 | 364 | 361 | 362 | 697,000 |
| 1996/01/10 | 364 | 366 | 361 | 365 | 1,052,000 |
| 1996/01/09 | 369 | 370 | 365 | 369 | 898,000 |
| 1996/01/08 | 368 | 370 | 366 | 370 | 1,523,000 |
| 1996/01/05 | 369 | 370 | 362 | 369 | 2,180,000 |
| 1996/01/04 | 362 | 370 | 361 | 370 | 2,431,000 |