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 |
|---|---|---|---|---|---|
| 1997/12/30 | 289 | 298 | 284 | 298 | 417,000 |
| 1997/12/29 | 280 | 284 | 278 | 280 | 418,000 |
| 1997/12/26 | 290 | 291 | 277 | 278 | 348,000 |
| 1997/12/25 | 286 | 296 | 286 | 295 | 1,450,000 |
| 1997/12/24 | 282 | 290 | 278 | 285 | 1,260,000 |
| 1997/12/22 | 285 | 285 | 274 | 277 | 1,456,000 |
| 1997/12/19 | 290 | 290 | 276 | 280 | 2,715,000 |
| 1997/12/18 | 281 | 289 | 277 | 280 | 1,437,000 |
| 1997/12/17 | 276 | 295 | 275 | 291 | 1,903,000 |
| 1997/12/16 | 276 | 280 | 270 | 273 | 1,373,000 |
| 1997/12/15 | 288 | 290 | 274 | 276 | 2,037,000 |
| 1997/12/12 | 286 | 289 | 281 | 283 | 3,506,000 |
| 1997/12/11 | 295 | 296 | 286 | 289 | 696,000 |
| 1997/12/10 | 290 | 296 | 289 | 295 | 741,000 |
| 1997/12/09 | 282 | 295 | 282 | 295 | 1,642,000 |
| 1997/12/08 | 288 | 297 | 285 | 285 | 1,842,000 |
| 1997/12/05 | 289 | 298 | 289 | 295 | 1,725,000 |
| 1997/12/04 | 280 | 295 | 280 | 291 | 2,018,000 |
| 1997/12/03 | 297 | 297 | 287 | 287 | 347,000 |
| 1997/12/02 | 297 | 299 | 292 | 295 | 1,901,000 |
| 1997/12/01 | 281 | 300 | 281 | 297 | 3,085,000 |
| 1997/11/28 | 281 | 290 | 281 | 285 | 1,856,000 |
| 1997/11/27 | 278 | 282 | 272 | 280 | 886,000 |
| 1997/11/26 | 264 | 289 | 263 | 268 | 1,724,000 |
| 1997/11/25 | 268 | 282 | 260 | 261 | 1,966,000 |
| 1997/11/21 | 279 | 288 | 278 | 278 | 1,995,000 |
| 1997/11/20 | 276 | 287 | 270 | 279 | 1,441,000 |
| 1997/11/19 | 283 | 286 | 276 | 278 | 2,966,000 |
| 1997/11/18 | 281 | 296 | 280 | 290 | 1,191,000 |
| 1997/11/17 | 273 | 300 | 268 | 284 | 1,562,000 |
| 1997/11/14 | 262 | 273 | 262 | 273 | 2,008,000 |
| 1997/11/13 | 266 | 272 | 264 | 270 | 923,000 |
| 1997/11/12 | 273 | 274 | 268 | 274 | 1,649,000 |
| 1997/11/11 | 268 | 279 | 266 | 274 | 1,462,000 |
| 1997/11/10 | 268 | 273 | 266 | 268 | 1,060,000 |
| 1997/11/07 | 270 | 272 | 267 | 270 | 1,061,000 |
| 1997/11/06 | 272 | 278 | 271 | 275 | 538,000 |
| 1997/11/05 | 277 | 277 | 271 | 272 | 626,000 |
| 1997/11/04 | 264 | 277 | 264 | 274 | 2,063,000 |
| 1997/10/31 | 267 | 270 | 263 | 266 | 938,000 |
| 1997/10/30 | 276 | 280 | 271 | 272 | 540,000 |
| 1997/10/29 | 280 | 282 | 271 | 281 | 886,000 |
| 1997/10/28 | 269 | 274 | 262 | 270 | 1,278,000 |
| 1997/10/27 | 263 | 272 | 261 | 272 | 896,000 |
| 1997/10/24 | 258 | 282 | 258 | 268 | 1,281,000 |
| 1997/10/23 | 275 | 278 | 259 | 263 | 2,506,000 |
| 1997/10/22 | 265 | 280 | 264 | 280 | 2,072,000 |
| 1997/10/21 | 266 | 266 | 263 | 263 | 950,000 |
| 1997/10/20 | 264 | 267 | 263 | 264 | 2,183,000 |
| 1997/10/17 | 266 | 269 | 263 | 268 | 1,905,000 |
| 1997/10/16 | 262 | 271 | 260 | 269 | 3,229,000 |
| 1997/10/15 | 270 | 272 | 267 | 270 | 1,152,000 |
| 1997/10/14 | 270 | 270 | 264 | 268 | 1,418,000 |
| 1997/10/13 | 271 | 275 | 270 | 270 | 572,000 |
| 1997/10/09 | 276 | 276 | 270 | 272 | 1,513,000 |
| 1997/10/08 | 270 | 275 | 269 | 271 | 972,000 |
| 1997/10/07 | 280 | 280 | 275 | 275 | 839,000 |
| 1997/10/06 | 280 | 285 | 277 | 280 | 3,424,000 |
| 1997/10/03 | 280 | 285 | 280 | 280 | 905,000 |
| 1997/10/02 | 287 | 287 | 280 | 280 | 1,238,000 |
| 1997/10/01 | 283 | 287 | 280 | 287 | 978,000 |
| 1997/09/30 | 284 | 289 | 283 | 288 | 1,726,000 |
| 1997/09/29 | 276 | 280 | 273 | 279 | 758,000 |
| 1997/09/26 | 278 | 281 | 276 | 277 | 2,419,000 |
| 1997/09/25 | 291 | 292 | 284 | 287 | 1,453,000 |
| 1997/09/24 | 300 | 304 | 298 | 303 | 2,181,000 |
| 1997/09/22 | 285 | 286 | 280 | 280 | 877,000 |
| 1997/09/19 | 293 | 293 | 282 | 288 | 1,487,000 |
| 1997/09/18 | 294 | 299 | 293 | 295 | 2,497,000 |
| 1997/09/17 | 302 | 303 | 290 | 301 | 2,941,000 |
| 1997/09/16 | 296 | 301 | 289 | 300 | 2,792,000 |
| 1997/09/12 | 304 | 304 | 286 | 291 | 4,678,000 |
| 1997/09/11 | 286 | 288 | 283 | 284 | 1,582,000 |
| 1997/09/10 | 283 | 286 | 282 | 286 | 1,085,000 |
| 1997/09/09 | 282 | 285 | 282 | 285 | 859,000 |
| 1997/09/08 | 283 | 285 | 282 | 282 | 2,166,000 |
| 1997/09/05 | 281 | 284 | 279 | 281 | 1,177,000 |
| 1997/09/04 | 279 | 281 | 277 | 281 | 1,496,000 |
| 1997/09/03 | 275 | 280 | 275 | 279 | 1,613,000 |
| 1997/09/02 | 277 | 277 | 270 | 273 | 767,000 |
| 1997/09/01 | 275 | 284 | 273 | 277 | 615,000 |
| 1997/08/29 | 274 | 276 | 267 | 276 | 766,000 |
| 1997/08/28 | 275 | 275 | 270 | 270 | 742,000 |
| 1997/08/27 | 276 | 276 | 271 | 271 | 835,000 |
| 1997/08/26 | 275 | 278 | 273 | 277 | 832,000 |
| 1997/08/25 | 275 | 276 | 271 | 274 | 519,000 |
| 1997/08/22 | 270 | 273 | 268 | 271 | 1,144,000 |
| 1997/08/21 | 271 | 273 | 270 | 270 | 717,000 |
| 1997/08/20 | 265 | 276 | 265 | 273 | 1,060,000 |
| 1997/08/19 | 268 | 270 | 262 | 265 | 1,836,000 |
| 1997/08/18 | 272 | 272 | 268 | 270 | 973,000 |
| 1997/08/15 | 273 | 276 | 271 | 272 | 1,134,000 |
| 1997/08/14 | 271 | 277 | 270 | 277 | 1,271,000 |
| 1997/08/13 | 270 | 271 | 268 | 271 | 2,057,000 |
| 1997/08/12 | 271 | 271 | 267 | 270 | 1,475,000 |
| 1997/08/11 | 275 | 275 | 269 | 269 | 1,844,000 |
| 1997/08/08 | 283 | 283 | 277 | 280 | 1,516,000 |
| 1997/08/07 | 285 | 285 | 280 | 280 | 1,493,000 |
| 1997/08/06 | 285 | 285 | 281 | 285 | 580,000 |
| 1997/08/05 | 287 | 293 | 285 | 285 | 880,000 |
| 1997/08/04 | 285 | 289 | 280 | 287 | 798,000 |
| 1997/08/01 | 285 | 288 | 277 | 280 | 3,278,000 |
| 1997/07/31 | 290 | 290 | 285 | 285 | 1,407,000 |
| 1997/07/30 | 293 | 293 | 288 | 288 | 1,892,000 |
| 1997/07/29 | 297 | 297 | 293 | 293 | 385,000 |
| 1997/07/28 | 296 | 296 | 292 | 292 | 814,000 |
| 1997/07/25 | 299 | 299 | 291 | 294 | 1,008,000 |
| 1997/07/24 | 300 | 300 | 297 | 298 | 570,000 |
| 1997/07/23 | 300 | 301 | 297 | 297 | 648,000 |
| 1997/07/22 | 302 | 302 | 298 | 300 | 682,000 |
| 1997/07/18 | 302 | 304 | 300 | 302 | 988,000 |
| 1997/07/17 | 308 | 311 | 300 | 302 | 2,293,000 |
| 1997/07/16 | 315 | 316 | 307 | 308 | 1,768,000 |
| 1997/07/15 | 314 | 325 | 311 | 325 | 869,000 |
| 1997/07/14 | 318 | 318 | 314 | 314 | 621,000 |
| 1997/07/11 | 321 | 321 | 315 | 318 | 1,301,000 |
| 1997/07/10 | 321 | 324 | 319 | 321 | 926,000 |
| 1997/07/09 | 324 | 325 | 318 | 324 | 2,224,000 |
| 1997/07/08 | 321 | 322 | 316 | 319 | 1,175,000 |
| 1997/07/07 | 325 | 325 | 317 | 321 | 858,000 |
| 1997/07/04 | 327 | 328 | 325 | 327 | 1,104,000 |
| 1997/07/03 | 329 | 329 | 325 | 328 | 2,047,000 |
| 1997/07/02 | 328 | 329 | 325 | 329 | 1,011,000 |
| 1997/07/01 | 326 | 328 | 325 | 328 | 1,357,000 |
| 1997/06/30 | 325 | 329 | 321 | 329 | 1,912,000 |
| 1997/06/27 | 323 | 325 | 320 | 322 | 1,458,000 |
| 1997/06/26 | 327 | 327 | 322 | 326 | 2,301,000 |
| 1997/06/25 | 316 | 326 | 315 | 326 | 3,836,000 |
| 1997/06/24 | 314 | 315 | 311 | 315 | 2,410,000 |
| 1997/06/23 | 314 | 314 | 310 | 314 | 2,579,000 |
| 1997/06/20 | 307 | 309 | 303 | 309 | 793,000 |
| 1997/06/19 | 304 | 308 | 303 | 308 | 605,000 |
| 1997/06/18 | 310 | 310 | 304 | 305 | 768,000 |
| 1997/06/17 | 311 | 312 | 308 | 311 | 1,611,000 |
| 1997/06/16 | 311 | 312 | 307 | 312 | 704,000 |
| 1997/06/13 | 318 | 318 | 306 | 309 | 3,334,000 |
| 1997/06/12 | 307 | 310 | 305 | 310 | 1,362,000 |
| 1997/06/11 | 308 | 308 | 301 | 303 | 1,336,000 |
| 1997/06/10 | 302 | 307 | 301 | 307 | 588,000 |
| 1997/06/09 | 302 | 304 | 298 | 303 | 1,559,000 |
| 1997/06/06 | 300 | 302 | 299 | 302 | 540,000 |
| 1997/06/05 | 306 | 306 | 299 | 299 | 1,179,000 |
| 1997/06/04 | 309 | 309 | 305 | 306 | 433,000 |
| 1997/06/03 | 309 | 310 | 307 | 309 | 1,807,000 |
| 1997/06/02 | 306 | 310 | 305 | 310 | 676,000 |
| 1997/05/30 | 309 | 310 | 304 | 306 | 1,296,000 |
| 1997/05/29 | 309 | 312 | 309 | 309 | 691,000 |
| 1997/05/28 | 309 | 311 | 308 | 311 | 641,000 |
| 1997/05/27 | 312 | 313 | 305 | 309 | 797,000 |
| 1997/05/26 | 308 | 310 | 307 | 309 | 1,086,000 |
| 1997/05/23 | 308 | 309 | 304 | 309 | 1,570,000 |
| 1997/05/22 | 306 | 309 | 304 | 309 | 1,283,000 |
| 1997/05/21 | 300 | 306 | 300 | 302 | 4,010,000 |
| 1997/05/20 | 301 | 302 | 299 | 302 | 500,000 |
| 1997/05/19 | 300 | 303 | 298 | 302 | 979,000 |
| 1997/05/16 | 304 | 305 | 298 | 302 | 1,808,000 |
| 1997/05/15 | 300 | 303 | 296 | 303 | 1,615,000 |
| 1997/05/14 | 297 | 301 | 296 | 301 | 1,292,000 |
| 1997/05/13 | 297 | 303 | 297 | 302 | 1,057,000 |
| 1997/05/12 | 296 | 299 | 291 | 298 | 1,391,000 |
| 1997/05/09 | 303 | 303 | 291 | 299 | 1,949,000 |
| 1997/05/08 | 305 | 305 | 298 | 304 | 2,050,000 |
| 1997/05/07 | 295 | 300 | 292 | 300 | 2,454,000 |
| 1997/05/06 | 296 | 298 | 293 | 296 | 3,531,000 |
| 1997/05/02 | 294 | 299 | 293 | 299 | 1,636,000 |
| 1997/05/01 | 305 | 306 | 298 | 301 | 1,631,000 |
| 1997/04/30 | 305 | 305 | 301 | 304 | 1,504,000 |
| 1997/04/28 | 304 | 304 | 299 | 300 | 826,000 |
| 1997/04/25 | 297 | 302 | 294 | 302 | 1,558,000 |
| 1997/04/24 | 298 | 299 | 291 | 293 | 1,616,000 |
| 1997/04/23 | 294 | 298 | 294 | 298 | 1,900,000 |
| 1997/04/22 | 296 | 296 | 287 | 294 | 958,000 |
| 1997/04/21 | 297 | 298 | 292 | 294 | 2,849,000 |
| 1997/04/18 | 290 | 297 | 287 | 297 | 2,157,000 |
| 1997/04/17 | 288 | 294 | 287 | 290 | 1,809,000 |
| 1997/04/16 | 295 | 298 | 285 | 289 | 1,866,000 |
| 1997/04/15 | 289 | 295 | 288 | 295 | 1,166,000 |
| 1997/04/14 | 285 | 292 | 285 | 287 | 1,157,000 |
| 1997/04/11 | 281 | 290 | 280 | 290 | 1,063,000 |
| 1997/04/10 | 285 | 287 | 281 | 283 | 1,172,000 |
| 1997/04/09 | 284 | 288 | 282 | 286 | 875,000 |
| 1997/04/08 | 282 | 289 | 282 | 289 | 883,000 |
| 1997/04/07 | 284 | 287 | 283 | 283 | 1,044,000 |
| 1997/04/04 | 291 | 291 | 284 | 284 | 3,698,000 |
| 1997/04/03 | 290 | 299 | 289 | 296 | 2,645,000 |
| 1997/04/02 | 290 | 290 | 283 | 290 | 937,000 |
| 1997/04/01 | 289 | 294 | 286 | 290 | 1,439,000 |
| 1997/03/31 | 295 | 299 | 285 | 299 | 534,000 |
| 1997/03/28 | 298 | 298 | 290 | 294 | 557,000 |
| 1997/03/27 | 299 | 300 | 290 | 293 | 1,906,000 |
| 1997/03/26 | 298 | 300 | 292 | 295 | 1,726,000 |
| 1997/03/25 | 296 | 299 | 294 | 298 | 2,650,000 |
| 1997/03/24 | 297 | 297 | 288 | 290 | 1,511,000 |
| 1997/03/21 | 295 | 297 | 294 | 297 | 1,997,000 |
| 1997/03/19 | 290 | 295 | 288 | 295 | 1,395,000 |
| 1997/03/18 | 277 | 290 | 277 | 289 | 1,926,000 |
| 1997/03/17 | 276 | 279 | 274 | 277 | 2,540,000 |
| 1997/03/14 | 280 | 283 | 276 | 281 | 3,582,000 |
| 1997/03/13 | 283 | 284 | 281 | 284 | 947,000 |
| 1997/03/12 | 284 | 284 | 280 | 283 | 2,177,000 |
| 1997/03/11 | 287 | 290 | 282 | 284 | 1,925,000 |
| 1997/03/10 | 287 | 290 | 286 | 286 | 2,012,000 |
| 1997/03/07 | 289 | 295 | 288 | 292 | 1,286,000 |
| 1997/03/06 | 292 | 293 | 288 | 292 | 2,167,000 |
| 1997/03/05 | 292 | 294 | 291 | 291 | 2,110,000 |
| 1997/03/04 | 296 | 297 | 295 | 295 | 1,415,000 |
| 1997/03/03 | 292 | 296 | 292 | 296 | 1,403,000 |
| 1997/02/28 | 294 | 297 | 293 | 297 | 1,312,000 |
| 1997/02/27 | 295 | 297 | 294 | 297 | 792,000 |
| 1997/02/26 | 302 | 305 | 297 | 304 | 835,000 |
| 1997/02/25 | 307 | 307 | 301 | 306 | 1,593,000 |
| 1997/02/24 | 299 | 302 | 299 | 299 | 1,566,000 |
| 1997/02/21 | 303 | 305 | 293 | 294 | 3,197,000 |
| 1997/02/20 | 296 | 302 | 295 | 301 | 2,480,000 |
| 1997/02/19 | 291 | 293 | 290 | 291 | 2,313,000 |
| 1997/02/18 | 297 | 300 | 294 | 294 | 1,476,000 |
| 1997/02/17 | 297 | 302 | 294 | 297 | 1,273,000 |
| 1997/02/14 | 290 | 296 | 290 | 292 | 2,038,000 |
| 1997/02/13 | 302 | 307 | 290 | 290 | 2,296,000 |
| 1997/02/12 | 299 | 302 | 290 | 292 | 2,468,000 |
| 1997/02/10 | 295 | 310 | 295 | 303 | 1,920,000 |
| 1997/02/07 | 309 | 311 | 292 | 292 | 2,865,000 |
| 1997/02/06 | 306 | 308 | 301 | 305 | 866,000 |
| 1997/02/05 | 312 | 314 | 300 | 302 | 1,235,000 |
| 1997/02/04 | 316 | 319 | 311 | 313 | 850,000 |
| 1997/02/03 | 310 | 313 | 306 | 306 | 899,000 |
| 1997/01/31 | 316 | 318 | 305 | 305 | 1,228,000 |
| 1997/01/30 | 315 | 316 | 310 | 316 | 1,306,000 |
| 1997/01/29 | 308 | 316 | 306 | 316 | 1,600,000 |
| 1997/01/28 | 303 | 310 | 300 | 310 | 962,000 |
| 1997/01/27 | 295 | 303 | 295 | 303 | 839,000 |
| 1997/01/24 | 302 | 304 | 298 | 301 | 1,156,000 |
| 1997/01/23 | 295 | 308 | 295 | 306 | 2,605,000 |
| 1997/01/22 | 293 | 299 | 290 | 297 | 2,216,000 |
| 1997/01/21 | 295 | 298 | 290 | 293 | 1,326,000 |
| 1997/01/20 | 299 | 300 | 289 | 295 | 1,764,000 |
| 1997/01/17 | 304 | 305 | 300 | 300 | 1,723,000 |
| 1997/01/16 | 305 | 305 | 300 | 305 | 1,529,000 |
| 1997/01/14 | 295 | 305 | 294 | 303 | 2,245,000 |
| 1997/01/13 | 292 | 309 | 286 | 296 | 2,233,000 |
| 1997/01/10 | 301 | 306 | 287 | 290 | 4,683,000 |
| 1997/01/09 | 314 | 315 | 303 | 306 | 1,449,000 |
| 1997/01/08 | 314 | 316 | 314 | 314 | 1,058,000 |
| 1997/01/07 | 318 | 318 | 313 | 314 | 514,000 |
| 1997/01/06 | 317 | 320 | 314 | 318 | 589,000 |