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 |
|---|---|---|---|---|---|
| 2001/12/28 | 308 | 313 | 305 | 313 | 2,441,000 |
| 2001/12/27 | 300 | 307 | 298 | 307 | 3,384,000 |
| 2001/12/26 | 305 | 306 | 298 | 298 | 3,235,000 |
| 2001/12/25 | 306 | 306 | 300 | 305 | 3,190,000 |
| 2001/12/21 | 303 | 305 | 300 | 304 | 7,209,000 |
| 2001/12/20 | 299 | 303 | 298 | 301 | 7,013,000 |
| 2001/12/19 | 307 | 310 | 297 | 301 | 7,328,000 |
| 2001/12/18 | 319 | 322 | 307 | 315 | 8,135,000 |
| 2001/12/17 | 320 | 321 | 317 | 318 | 5,486,000 |
| 2001/12/14 | 325 | 330 | 321 | 321 | 9,541,000 |
| 2001/12/13 | 337 | 338 | 327 | 330 | 2,777,000 |
| 2001/12/12 | 335 | 342 | 332 | 341 | 5,085,000 |
| 2001/12/11 | 322 | 334 | 321 | 332 | 3,514,000 |
| 2001/12/10 | 320 | 328 | 318 | 320 | 3,473,000 |
| 2001/12/07 | 319 | 323 | 319 | 320 | 4,126,000 |
| 2001/12/06 | 319 | 322 | 314 | 318 | 4,228,000 |
| 2001/12/05 | 323 | 325 | 322 | 324 | 2,379,000 |
| 2001/12/04 | 326 | 329 | 321 | 329 | 2,642,000 |
| 2001/12/03 | 327 | 328 | 321 | 321 | 3,439,000 |
| 2001/11/30 | 322 | 327 | 321 | 322 | 3,828,000 |
| 2001/11/29 | 325 | 326 | 321 | 325 | 3,382,000 |
| 2001/11/28 | 323 | 331 | 322 | 330 | 3,147,000 |
| 2001/11/27 | 327 | 327 | 319 | 323 | 2,612,000 |
| 2001/11/26 | 321 | 327 | 316 | 327 | 4,375,000 |
| 2001/11/22 | 330 | 331 | 319 | 325 | 6,105,000 |
| 2001/11/21 | 336 | 343 | 329 | 330 | 10,457,000 |
| 2001/11/20 | 313 | 330 | 312 | 326 | 8,795,000 |
| 2001/11/19 | 311 | 311 | 300 | 309 | 10,550,000 |
| 2001/11/16 | 324 | 324 | 312 | 316 | 7,070,000 |
| 2001/11/15 | 331 | 332 | 319 | 329 | 5,321,000 |
| 2001/11/14 | 342 | 344 | 332 | 336 | 3,171,000 |
| 2001/11/13 | 348 | 348 | 340 | 345 | 3,143,000 |
| 2001/11/12 | 351 | 352 | 348 | 350 | 1,843,000 |
| 2001/11/09 | 352 | 355 | 351 | 351 | 2,763,000 |
| 2001/11/08 | 351 | 355 | 350 | 352 | 3,482,000 |
| 2001/11/07 | 361 | 364 | 352 | 352 | 4,627,000 |
| 2001/11/06 | 370 | 370 | 362 | 365 | 3,346,000 |
| 2001/11/05 | 366 | 371 | 366 | 369 | 3,922,000 |
| 2001/11/02 | 367 | 367 | 362 | 365 | 3,096,000 |
| 2001/11/01 | 371 | 371 | 365 | 367 | 2,497,000 |
| 2001/10/31 | 370 | 376 | 370 | 370 | 3,483,000 |
| 2001/10/30 | 359 | 370 | 359 | 370 | 5,175,000 |
| 2001/10/29 | 370 | 370 | 358 | 358 | 3,421,000 |
| 2001/10/26 | 373 | 377 | 370 | 370 | 3,426,000 |
| 2001/10/25 | 371 | 375 | 370 | 372 | 2,671,000 |
| 2001/10/24 | 369 | 370 | 365 | 370 | 3,174,000 |
| 2001/10/23 | 369 | 370 | 363 | 370 | 2,778,000 |
| 2001/10/22 | 366 | 368 | 363 | 367 | 1,966,000 |
| 2001/10/19 | 358 | 364 | 358 | 363 | 4,523,000 |
| 2001/10/18 | 361 | 365 | 357 | 357 | 5,022,000 |
| 2001/10/17 | 371 | 372 | 363 | 366 | 3,933,000 |
| 2001/10/16 | 373 | 376 | 369 | 375 | 4,145,000 |
| 2001/10/15 | 368 | 376 | 366 | 376 | 2,360,000 |
| 2001/10/12 | 379 | 379 | 366 | 372 | 5,062,000 |
| 2001/10/11 | 380 | 382 | 375 | 379 | 4,271,000 |
| 2001/10/10 | 391 | 392 | 378 | 378 | 3,021,000 |
| 2001/10/09 | 385 | 394 | 385 | 390 | 1,916,000 |
| 2001/10/05 | 392 | 394 | 388 | 388 | 2,341,000 |
| 2001/10/04 | 400 | 400 | 391 | 395 | 1,749,000 |
| 2001/10/03 | 401 | 402 | 397 | 397 | 2,312,000 |
| 2001/10/02 | 399 | 402 | 393 | 402 | 2,640,000 |
| 2001/10/01 | 388 | 402 | 385 | 399 | 3,218,000 |
| 2001/09/28 | 384 | 385 | 373 | 384 | 3,634,000 |
| 2001/09/27 | 358 | 374 | 358 | 374 | 2,490,000 |
| 2001/09/26 | 374 | 379 | 356 | 364 | 2,379,000 |
| 2001/09/25 | 380 | 383 | 374 | 379 | 2,696,000 |
| 2001/09/21 | 375 | 390 | 375 | 388 | 4,801,000 |
| 2001/09/20 | 374 | 385 | 374 | 382 | 3,953,000 |
| 2001/09/19 | 370 | 382 | 367 | 382 | 3,008,000 |
| 2001/09/18 | 377 | 381 | 372 | 373 | 3,003,000 |
| 2001/09/17 | 373 | 380 | 372 | 375 | 3,041,000 |
| 2001/09/14 | 375 | 380 | 372 | 380 | 4,439,000 |
| 2001/09/13 | 375 | 378 | 370 | 377 | 2,844,000 |
| 2001/09/12 | 358 | 374 | 358 | 370 | 1,874,000 |
| 2001/09/11 | 388 | 393 | 386 | 388 | 2,628,000 |
| 2001/09/10 | 387 | 392 | 380 | 385 | 2,592,000 |
| 2001/09/07 | 384 | 388 | 380 | 386 | 2,037,000 |
| 2001/09/06 | 379 | 384 | 379 | 383 | 1,425,000 |
| 2001/09/05 | 379 | 382 | 377 | 381 | 1,816,000 |
| 2001/09/04 | 382 | 387 | 380 | 387 | 1,620,000 |
| 2001/09/03 | 391 | 392 | 382 | 382 | 1,892,000 |
| 2001/08/31 | 385 | 391 | 382 | 386 | 1,696,000 |
| 2001/08/30 | 382 | 391 | 379 | 386 | 3,095,000 |
| 2001/08/29 | 385 | 388 | 383 | 384 | 1,380,000 |
| 2001/08/28 | 391 | 391 | 382 | 390 | 2,512,000 |
| 2001/08/27 | 397 | 397 | 390 | 393 | 1,421,000 |
| 2001/08/24 | 394 | 398 | 390 | 393 | 1,904,000 |
| 2001/08/23 | 394 | 396 | 386 | 389 | 2,929,000 |
| 2001/08/22 | 389 | 394 | 387 | 389 | 1,672,000 |
| 2001/08/21 | 395 | 395 | 384 | 390 | 2,933,000 |
| 2001/08/20 | 389 | 395 | 387 | 395 | 2,129,000 |
| 2001/08/17 | 400 | 402 | 387 | 390 | 6,585,000 |
| 2001/08/16 | 384 | 398 | 382 | 393 | 3,660,000 |
| 2001/08/15 | 381 | 388 | 377 | 385 | 3,476,000 |
| 2001/08/14 | 379 | 384 | 373 | 381 | 4,392,000 |
| 2001/08/13 | 370 | 375 | 366 | 372 | 2,077,000 |
| 2001/08/10 | 375 | 378 | 366 | 370 | 3,911,000 |
| 2001/08/09 | 372 | 383 | 372 | 373 | 2,948,000 |
| 2001/08/08 | 373 | 380 | 373 | 376 | 2,367,000 |
| 2001/08/07 | 367 | 373 | 366 | 373 | 3,215,000 |
| 2001/08/06 | 366 | 370 | 365 | 370 | 1,572,000 |
| 2001/08/03 | 377 | 378 | 364 | 366 | 3,447,000 |
| 2001/08/02 | 382 | 382 | 374 | 382 | 1,753,000 |
| 2001/08/01 | 389 | 389 | 376 | 383 | 2,663,000 |
| 2001/07/31 | 384 | 389 | 381 | 389 | 3,926,000 |
| 2001/07/30 | 376 | 385 | 374 | 383 | 2,158,000 |
| 2001/07/27 | 373 | 376 | 371 | 373 | 2,405,000 |
| 2001/07/26 | 377 | 377 | 372 | 374 | 2,206,000 |
| 2001/07/25 | 382 | 384 | 371 | 373 | 2,590,000 |
| 2001/07/24 | 364 | 386 | 363 | 386 | 3,208,000 |
| 2001/07/23 | 367 | 368 | 360 | 364 | 4,490,000 |
| 2001/07/19 | 371 | 374 | 365 | 369 | 2,809,000 |
| 2001/07/18 | 383 | 383 | 373 | 374 | 2,953,000 |
| 2001/07/17 | 385 | 389 | 382 | 384 | 3,204,000 |
| 2001/07/16 | 396 | 401 | 395 | 399 | 2,769,000 |
| 2001/07/13 | 397 | 400 | 394 | 400 | 3,383,000 |
| 2001/07/12 | 398 | 398 | 393 | 398 | 1,709,000 |
| 2001/07/11 | 397 | 402 | 393 | 398 | 4,222,000 |
| 2001/07/10 | 406 | 406 | 392 | 400 | 3,683,000 |
| 2001/07/09 | 403 | 410 | 402 | 407 | 3,280,000 |
| 2001/07/06 | 403 | 413 | 402 | 406 | 8,891,000 |
| 2001/07/05 | 395 | 401 | 395 | 398 | 4,523,000 |
| 2001/07/04 | 399 | 400 | 395 | 399 | 2,671,000 |
| 2001/07/03 | 399 | 402 | 395 | 401 | 3,759,000 |
| 2001/07/02 | 404 | 404 | 395 | 399 | 3,910,000 |
| 2001/06/29 | 402 | 402 | 395 | 402 | 3,406,000 |
| 2001/06/28 | 410 | 410 | 394 | 404 | 5,631,000 |
| 2001/06/27 | 416 | 420 | 409 | 410 | 2,427,000 |
| 2001/06/26 | 414 | 422 | 413 | 417 | 5,887,000 |
| 2001/06/25 | 409 | 414 | 406 | 414 | 5,263,000 |
| 2001/06/22 | 404 | 406 | 400 | 406 | 5,222,000 |
| 2001/06/21 | 398 | 405 | 396 | 405 | 3,406,000 |
| 2001/06/20 | 398 | 402 | 395 | 402 | 4,073,000 |
| 2001/06/19 | 397 | 401 | 392 | 397 | 3,802,000 |
| 2001/06/18 | 405 | 406 | 399 | 401 | 4,416,000 |
| 2001/06/15 | 395 | 402 | 392 | 402 | 5,361,000 |
| 2001/06/14 | 395 | 402 | 392 | 400 | 10,181,000 |
| 2001/06/13 | 388 | 394 | 384 | 390 | 5,148,000 |
| 2001/06/12 | 385 | 391 | 383 | 387 | 4,187,000 |
| 2001/06/11 | 381 | 392 | 381 | 390 | 5,794,000 |
| 2001/06/08 | 381 | 383 | 378 | 378 | 9,335,000 |
| 2001/06/07 | 381 | 386 | 377 | 381 | 5,393,000 |
| 2001/06/06 | 387 | 388 | 384 | 385 | 4,532,000 |
| 2001/06/05 | 379 | 386 | 378 | 385 | 3,782,000 |
| 2001/06/04 | 379 | 380 | 374 | 380 | 1,296,000 |
| 2001/06/01 | 382 | 382 | 375 | 381 | 5,257,000 |
| 2001/05/31 | 380 | 385 | 375 | 383 | 7,732,000 |
| 2001/05/30 | 374 | 380 | 373 | 376 | 5,136,000 |
| 2001/05/29 | 367 | 369 | 366 | 369 | 1,562,000 |
| 2001/05/28 | 365 | 369 | 363 | 367 | 1,854,000 |
| 2001/05/25 | 369 | 370 | 364 | 367 | 2,006,000 |
| 2001/05/24 | 367 | 370 | 365 | 366 | 1,569,000 |
| 2001/05/23 | 362 | 373 | 361 | 371 | 2,696,000 |
| 2001/05/22 | 370 | 372 | 363 | 366 | 3,972,000 |
| 2001/05/21 | 367 | 371 | 362 | 367 | 4,457,000 |
| 2001/05/18 | 369 | 377 | 368 | 368 | 4,120,000 |
| 2001/05/17 | 373 | 375 | 365 | 371 | 3,301,000 |
| 2001/05/16 | 376 | 379 | 369 | 370 | 3,512,000 |
| 2001/05/15 | 370 | 382 | 369 | 381 | 4,759,000 |
| 2001/05/14 | 370 | 373 | 368 | 369 | 1,987,000 |
| 2001/05/11 | 375 | 378 | 374 | 375 | 3,444,000 |
| 2001/05/10 | 371 | 382 | 368 | 378 | 7,433,000 |
| 2001/05/09 | 366 | 377 | 365 | 375 | 5,699,000 |
| 2001/05/08 | 368 | 370 | 363 | 369 | 3,395,000 |
| 2001/05/07 | 369 | 374 | 363 | 374 | 4,130,000 |
| 2001/05/02 | 374 | 374 | 369 | 373 | 4,512,000 |
| 2001/05/01 | 370 | 374 | 367 | 373 | 4,825,000 |
| 2001/04/27 | 364 | 368 | 360 | 368 | 7,789,000 |
| 2001/04/26 | 354 | 372 | 354 | 366 | 20,872,000 |
| 2001/04/25 | 343 | 352 | 343 | 349 | 9,452,000 |
| 2001/04/24 | 342 | 343 | 336 | 343 | 1,872,000 |
| 2001/04/23 | 340 | 343 | 334 | 343 | 1,822,000 |
| 2001/04/20 | 330 | 340 | 329 | 340 | 2,784,000 |
| 2001/04/19 | 334 | 336 | 329 | 329 | 1,986,000 |
| 2001/04/18 | 333 | 335 | 331 | 335 | 1,896,000 |
| 2001/04/17 | 334 | 336 | 331 | 336 | 1,399,000 |
| 2001/04/16 | 336 | 339 | 334 | 334 | 1,310,000 |
| 2001/04/13 | 341 | 344 | 336 | 336 | 1,577,000 |
| 2001/04/12 | 347 | 349 | 342 | 345 | 2,128,000 |
| 2001/04/11 | 347 | 349 | 341 | 349 | 3,569,000 |
| 2001/04/10 | 338 | 348 | 335 | 347 | 5,426,000 |
| 2001/04/09 | 335 | 339 | 333 | 335 | 2,340,000 |
| 2001/04/06 | 336 | 336 | 328 | 335 | 1,966,000 |
| 2001/04/05 | 330 | 336 | 328 | 330 | 2,164,000 |
| 2001/04/04 | 324 | 337 | 322 | 332 | 2,847,000 |
| 2001/04/03 | 322 | 327 | 319 | 325 | 1,514,000 |
| 2001/04/02 | 326 | 326 | 313 | 313 | 2,795,000 |
| 2001/03/30 | 323 | 329 | 321 | 326 | 2,887,000 |
| 2001/03/29 | 328 | 332 | 322 | 322 | 2,627,000 |
| 2001/03/28 | 326 | 330 | 320 | 327 | 2,410,000 |
| 2001/03/27 | 320 | 330 | 315 | 322 | 3,505,000 |
| 2001/03/26 | 328 | 331 | 315 | 331 | 3,259,000 |
| 2001/03/23 | 315 | 328 | 312 | 326 | 3,197,000 |
| 2001/03/22 | 334 | 336 | 320 | 320 | 4,342,000 |
| 2001/03/21 | 315 | 340 | 310 | 339 | 6,988,000 |
| 2001/03/19 | 299 | 310 | 296 | 310 | 3,402,000 |
| 2001/03/16 | 307 | 309 | 297 | 301 | 4,486,000 |
| 2001/03/15 | 301 | 314 | 301 | 307 | 3,117,000 |
| 2001/03/14 | 313 | 314 | 306 | 306 | 3,066,000 |
| 2001/03/13 | 305 | 316 | 305 | 315 | 4,211,000 |
| 2001/03/12 | 308 | 312 | 304 | 309 | 3,098,000 |
| 2001/03/09 | 300 | 309 | 300 | 308 | 5,547,000 |
| 2001/03/08 | 309 | 311 | 301 | 301 | 2,388,000 |
| 2001/03/07 | 306 | 312 | 304 | 312 | 3,200,000 |
| 2001/03/06 | 306 | 312 | 303 | 310 | 2,481,000 |
| 2001/03/05 | 308 | 311 | 300 | 300 | 2,313,000 |
| 2001/03/02 | 303 | 313 | 301 | 308 | 4,749,000 |
| 2001/03/01 | 307 | 307 | 300 | 304 | 2,304,000 |
| 2001/02/28 | 303 | 309 | 299 | 306 | 3,248,000 |
| 2001/02/27 | 304 | 305 | 296 | 298 | 2,092,000 |
| 2001/02/26 | 292 | 305 | 290 | 301 | 2,279,000 |
| 2001/02/23 | 293 | 297 | 287 | 292 | 3,813,000 |
| 2001/02/22 | 303 | 305 | 293 | 298 | 2,061,000 |
| 2001/02/21 | 298 | 301 | 294 | 301 | 2,198,000 |
| 2001/02/20 | 300 | 304 | 300 | 303 | 2,395,000 |
| 2001/02/19 | 298 | 302 | 296 | 297 | 2,259,000 |
| 2001/02/16 | 303 | 306 | 298 | 298 | 3,245,000 |
| 2001/02/15 | 295 | 302 | 294 | 298 | 2,736,000 |
| 2001/02/14 | 288 | 298 | 288 | 298 | 2,595,000 |
| 2001/02/13 | 290 | 295 | 283 | 288 | 3,211,000 |
| 2001/02/09 | 290 | 294 | 287 | 294 | 2,130,000 |
| 2001/02/08 | 291 | 292 | 284 | 287 | 2,242,000 |
| 2001/02/07 | 289 | 295 | 288 | 295 | 3,647,000 |
| 2001/02/06 | 287 | 287 | 282 | 286 | 1,773,000 |
| 2001/02/05 | 288 | 290 | 283 | 287 | 1,924,000 |
| 2001/02/02 | 289 | 292 | 288 | 290 | 1,683,000 |
| 2001/02/01 | 291 | 291 | 287 | 290 | 2,127,000 |
| 2001/01/31 | 293 | 295 | 289 | 291 | 4,678,000 |
| 2001/01/30 | 300 | 301 | 291 | 291 | 2,837,000 |
| 2001/01/29 | 300 | 302 | 297 | 302 | 2,280,000 |
| 2001/01/26 | 301 | 306 | 298 | 306 | 3,309,000 |
| 2001/01/25 | 293 | 299 | 288 | 296 | 3,695,000 |
| 2001/01/24 | 289 | 295 | 288 | 293 | 1,607,000 |
| 2001/01/23 | 285 | 293 | 285 | 288 | 3,261,000 |
| 2001/01/22 | 282 | 285 | 280 | 285 | 5,517,000 |
| 2001/01/19 | 292 | 293 | 285 | 285 | 3,572,000 |
| 2001/01/18 | 295 | 299 | 292 | 296 | 3,496,000 |
| 2001/01/17 | 291 | 307 | 289 | 305 | 4,859,000 |
| 2001/01/16 | 310 | 313 | 293 | 295 | 5,399,000 |
| 2001/01/15 | 326 | 335 | 325 | 325 | 2,811,000 |
| 2001/01/12 | 338 | 338 | 326 | 328 | 3,996,000 |
| 2001/01/11 | 339 | 341 | 334 | 338 | 3,228,000 |
| 2001/01/10 | 343 | 344 | 337 | 340 | 2,212,000 |
| 2001/01/09 | 337 | 345 | 337 | 345 | 3,557,000 |
| 2001/01/05 | 345 | 348 | 344 | 347 | 3,277,000 |
| 2001/01/04 | 350 | 350 | 344 | 347 | 2,092,000 |