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 |
|---|---|---|---|---|---|
| 2002/12/30 | 291 | 293 | 290 | 293 | 2,893,000 |
| 2002/12/27 | 287 | 291 | 286 | 290 | 6,652,000 |
| 2002/12/26 | 280 | 285 | 280 | 285 | 6,255,000 |
| 2002/12/25 | 274 | 280 | 274 | 278 | 4,824,000 |
| 2002/12/24 | 274 | 276 | 273 | 276 | 4,460,000 |
| 2002/12/20 | 273 | 277 | 272 | 274 | 5,859,000 |
| 2002/12/19 | 271 | 274 | 270 | 273 | 3,893,000 |
| 2002/12/18 | 277 | 277 | 271 | 271 | 3,473,000 |
| 2002/12/17 | 278 | 279 | 277 | 277 | 7,517,000 |
| 2002/12/16 | 279 | 279 | 277 | 278 | 4,120,000 |
| 2002/12/13 | 280 | 281 | 278 | 280 | 6,137,000 |
| 2002/12/12 | 280 | 281 | 279 | 281 | 4,435,000 |
| 2002/12/11 | 283 | 285 | 280 | 281 | 5,143,000 |
| 2002/12/10 | 281 | 284 | 281 | 283 | 4,751,000 |
| 2002/12/09 | 282 | 284 | 280 | 284 | 6,248,000 |
| 2002/12/06 | 281 | 282 | 280 | 280 | 2,858,000 |
| 2002/12/05 | 283 | 284 | 281 | 282 | 2,369,000 |
| 2002/12/04 | 283 | 286 | 282 | 284 | 3,519,000 |
| 2002/12/03 | 287 | 288 | 283 | 283 | 3,825,000 |
| 2002/12/02 | 288 | 291 | 287 | 287 | 3,881,000 |
| 2002/11/29 | 290 | 291 | 287 | 287 | 4,481,000 |
| 2002/11/28 | 292 | 294 | 289 | 291 | 5,176,000 |
| 2002/11/27 | 290 | 294 | 289 | 294 | 5,918,000 |
| 2002/11/26 | 290 | 291 | 288 | 290 | 4,515,000 |
| 2002/11/25 | 287 | 291 | 285 | 289 | 4,782,000 |
| 2002/11/22 | 284 | 288 | 283 | 287 | 4,953,000 |
| 2002/11/21 | 287 | 288 | 283 | 285 | 3,120,000 |
| 2002/11/20 | 286 | 289 | 285 | 288 | 2,863,000 |
| 2002/11/19 | 285 | 288 | 284 | 287 | 3,467,000 |
| 2002/11/18 | 290 | 290 | 287 | 288 | 1,439,000 |
| 2002/11/15 | 292 | 293 | 289 | 289 | 2,998,000 |
| 2002/11/14 | 292 | 292 | 289 | 291 | 1,810,000 |
| 2002/11/13 | 293 | 293 | 290 | 292 | 4,220,000 |
| 2002/11/12 | 287 | 294 | 287 | 291 | 6,083,000 |
| 2002/11/11 | 287 | 291 | 287 | 288 | 3,198,000 |
| 2002/11/08 | 290 | 293 | 289 | 289 | 3,038,000 |
| 2002/11/07 | 292 | 293 | 291 | 292 | 1,789,000 |
| 2002/11/06 | 295 | 296 | 290 | 292 | 2,680,000 |
| 2002/11/05 | 297 | 297 | 294 | 294 | 3,823,000 |
| 2002/11/01 | 296 | 297 | 294 | 296 | 2,841,000 |
| 2002/10/31 | 298 | 298 | 291 | 297 | 3,514,000 |
| 2002/10/30 | 293 | 299 | 292 | 297 | 4,808,000 |
| 2002/10/29 | 291 | 294 | 291 | 293 | 1,028,000 |
| 2002/10/28 | 291 | 295 | 288 | 295 | 2,552,000 |
| 2002/10/25 | 292 | 294 | 291 | 294 | 2,287,000 |
| 2002/10/24 | 292 | 294 | 291 | 293 | 1,793,000 |
| 2002/10/23 | 293 | 296 | 292 | 295 | 4,831,000 |
| 2002/10/22 | 288 | 295 | 287 | 293 | 5,346,000 |
| 2002/10/21 | 288 | 292 | 287 | 288 | 3,655,000 |
| 2002/10/18 | 289 | 289 | 284 | 286 | 5,145,000 |
| 2002/10/17 | 290 | 293 | 290 | 291 | 1,920,000 |
| 2002/10/16 | 294 | 294 | 287 | 288 | 3,427,000 |
| 2002/10/15 | 294 | 295 | 292 | 294 | 2,664,000 |
| 2002/10/11 | 295 | 296 | 290 | 291 | 4,753,000 |
| 2002/10/10 | 297 | 297 | 292 | 293 | 3,770,000 |
| 2002/10/09 | 297 | 297 | 294 | 296 | 3,799,000 |
| 2002/10/08 | 295 | 298 | 294 | 298 | 3,218,000 |
| 2002/10/07 | 298 | 301 | 294 | 294 | 4,894,000 |
| 2002/10/04 | 297 | 298 | 294 | 298 | 4,510,000 |
| 2002/10/03 | 302 | 303 | 297 | 298 | 4,294,000 |
| 2002/10/02 | 303 | 305 | 300 | 302 | 6,993,000 |
| 2002/10/01 | 298 | 302 | 295 | 299 | 7,727,000 |
| 2002/09/30 | 296 | 298 | 295 | 297 | 4,257,000 |
| 2002/09/27 | 293 | 297 | 292 | 295 | 4,115,000 |
| 2002/09/26 | 286 | 291 | 286 | 288 | 3,847,000 |
| 2002/09/25 | 285 | 291 | 284 | 285 | 3,299,000 |
| 2002/09/24 | 296 | 296 | 285 | 287 | 6,214,000 |
| 2002/09/20 | 294 | 296 | 292 | 293 | 3,678,000 |
| 2002/09/19 | 295 | 299 | 289 | 290 | 8,326,000 |
| 2002/09/18 | 290 | 294 | 288 | 294 | 3,536,000 |
| 2002/09/17 | 288 | 292 | 286 | 292 | 3,955,000 |
| 2002/09/13 | 282 | 288 | 282 | 288 | 8,286,000 |
| 2002/09/12 | 283 | 284 | 281 | 282 | 2,034,000 |
| 2002/09/11 | 284 | 285 | 281 | 283 | 4,413,000 |
| 2002/09/10 | 285 | 286 | 283 | 285 | 4,422,000 |
| 2002/09/09 | 289 | 290 | 283 | 283 | 4,585,000 |
| 2002/09/06 | 290 | 293 | 289 | 289 | 2,913,000 |
| 2002/09/05 | 290 | 291 | 288 | 290 | 4,587,000 |
| 2002/09/04 | 292 | 296 | 292 | 294 | 6,846,000 |
| 2002/09/03 | 290 | 294 | 290 | 293 | 6,417,000 |
| 2002/09/02 | 287 | 291 | 285 | 290 | 3,533,000 |
| 2002/08/30 | 287 | 289 | 287 | 289 | 3,070,000 |
| 2002/08/29 | 287 | 290 | 285 | 285 | 3,787,000 |
| 2002/08/28 | 286 | 289 | 285 | 285 | 2,295,000 |
| 2002/08/27 | 288 | 291 | 285 | 286 | 3,035,000 |
| 2002/08/26 | 286 | 293 | 286 | 290 | 2,011,000 |
| 2002/08/23 | 287 | 290 | 287 | 287 | 1,998,000 |
| 2002/08/22 | 283 | 291 | 282 | 291 | 3,273,000 |
| 2002/08/21 | 288 | 290 | 286 | 288 | 3,297,000 |
| 2002/08/20 | 294 | 295 | 290 | 290 | 3,087,000 |
| 2002/08/19 | 296 | 301 | 296 | 298 | 3,523,000 |
| 2002/08/16 | 297 | 302 | 296 | 297 | 4,766,000 |
| 2002/08/15 | 295 | 298 | 294 | 295 | 3,493,000 |
| 2002/08/14 | 296 | 297 | 294 | 297 | 2,699,000 |
| 2002/08/13 | 295 | 299 | 293 | 296 | 5,302,000 |
| 2002/08/12 | 294 | 299 | 294 | 297 | 6,988,000 |
| 2002/08/09 | 294 | 295 | 291 | 292 | 4,519,000 |
| 2002/08/08 | 293 | 294 | 292 | 293 | 2,218,000 |
| 2002/08/07 | 291 | 294 | 288 | 292 | 4,183,000 |
| 2002/08/06 | 290 | 293 | 286 | 291 | 6,206,000 |
| 2002/08/05 | 284 | 289 | 284 | 289 | 4,378,000 |
| 2002/08/02 | 286 | 287 | 283 | 283 | 6,530,000 |
| 2002/08/01 | 283 | 287 | 283 | 283 | 5,389,000 |
| 2002/07/31 | 283 | 284 | 281 | 281 | 3,700,000 |
| 2002/07/30 | 280 | 282 | 277 | 280 | 5,564,000 |
| 2002/07/29 | 284 | 284 | 281 | 281 | 2,337,000 |
| 2002/07/26 | 284 | 286 | 282 | 282 | 5,548,000 |
| 2002/07/25 | 283 | 286 | 283 | 283 | 2,988,000 |
| 2002/07/24 | 284 | 287 | 283 | 283 | 4,528,000 |
| 2002/07/23 | 285 | 288 | 283 | 286 | 4,429,000 |
| 2002/07/22 | 281 | 290 | 281 | 289 | 5,329,000 |
| 2002/07/19 | 286 | 287 | 283 | 285 | 4,766,000 |
| 2002/07/18 | 286 | 287 | 283 | 285 | 4,120,000 |
| 2002/07/17 | 281 | 285 | 280 | 285 | 3,357,000 |
| 2002/07/16 | 281 | 283 | 280 | 281 | 4,019,000 |
| 2002/07/15 | 286 | 286 | 281 | 281 | 4,107,000 |
| 2002/07/12 | 289 | 290 | 285 | 285 | 2,314,000 |
| 2002/07/11 | 291 | 291 | 286 | 287 | 3,001,000 |
| 2002/07/10 | 291 | 295 | 291 | 294 | 2,614,000 |
| 2002/07/09 | 289 | 292 | 287 | 292 | 3,741,000 |
| 2002/07/08 | 292 | 292 | 286 | 288 | 3,903,000 |
| 2002/07/05 | 291 | 293 | 290 | 290 | 2,699,000 |
| 2002/07/04 | 288 | 292 | 287 | 290 | 3,815,000 |
| 2002/07/03 | 286 | 291 | 285 | 286 | 9,606,000 |
| 2002/07/02 | 285 | 287 | 284 | 285 | 6,887,000 |
| 2002/07/01 | 286 | 286 | 284 | 285 | 4,948,000 |
| 2002/06/28 | 286 | 287 | 283 | 285 | 4,626,000 |
| 2002/06/27 | 284 | 286 | 282 | 284 | 2,824,000 |
| 2002/06/26 | 287 | 287 | 283 | 285 | 4,104,000 |
| 2002/06/25 | 287 | 290 | 284 | 286 | 3,856,000 |
| 2002/06/24 | 285 | 289 | 283 | 285 | 3,429,000 |
| 2002/06/21 | 284 | 287 | 282 | 283 | 3,855,000 |
| 2002/06/20 | 280 | 286 | 278 | 284 | 3,955,000 |
| 2002/06/19 | 280 | 281 | 277 | 279 | 5,121,000 |
| 2002/06/18 | 282 | 284 | 279 | 281 | 5,040,000 |
| 2002/06/17 | 284 | 286 | 281 | 281 | 3,410,000 |
| 2002/06/14 | 287 | 287 | 283 | 283 | 7,499,000 |
| 2002/06/13 | 287 | 289 | 282 | 282 | 3,581,000 |
| 2002/06/12 | 287 | 288 | 285 | 286 | 3,490,000 |
| 2002/06/11 | 289 | 290 | 288 | 289 | 4,502,000 |
| 2002/06/10 | 293 | 297 | 288 | 288 | 5,121,000 |
| 2002/06/07 | 290 | 291 | 286 | 290 | 6,989,000 |
| 2002/06/06 | 298 | 299 | 292 | 294 | 3,471,000 |
| 2002/06/05 | 299 | 299 | 296 | 296 | 2,342,000 |
| 2002/06/04 | 300 | 302 | 297 | 298 | 3,492,000 |
| 2002/06/03 | 301 | 302 | 298 | 300 | 2,990,000 |
| 2002/05/31 | 300 | 304 | 299 | 304 | 7,427,000 |
| 2002/05/30 | 305 | 305 | 296 | 296 | 4,808,000 |
| 2002/05/29 | 306 | 307 | 304 | 304 | 4,301,000 |
| 2002/05/28 | 308 | 309 | 305 | 306 | 3,413,000 |
| 2002/05/27 | 312 | 313 | 308 | 308 | 4,387,000 |
| 2002/05/24 | 314 | 315 | 310 | 311 | 4,897,000 |
| 2002/05/23 | 309 | 314 | 306 | 311 | 8,191,000 |
| 2002/05/22 | 303 | 306 | 302 | 305 | 5,159,000 |
| 2002/05/21 | 301 | 304 | 299 | 299 | 7,378,000 |
| 2002/05/20 | 293 | 299 | 292 | 295 | 5,381,000 |
| 2002/05/17 | 297 | 298 | 291 | 291 | 2,866,000 |
| 2002/05/16 | 295 | 296 | 292 | 295 | 2,714,000 |
| 2002/05/15 | 297 | 298 | 293 | 293 | 3,744,000 |
| 2002/05/14 | 298 | 299 | 293 | 293 | 3,073,000 |
| 2002/05/13 | 294 | 299 | 293 | 299 | 4,857,000 |
| 2002/05/10 | 294 | 295 | 292 | 293 | 3,852,000 |
| 2002/05/09 | 293 | 293 | 289 | 290 | 2,394,000 |
| 2002/05/08 | 290 | 294 | 286 | 291 | 5,329,000 |
| 2002/05/07 | 283 | 289 | 281 | 289 | 4,046,000 |
| 2002/05/02 | 281 | 282 | 277 | 278 | 2,931,000 |
| 2002/05/01 | 280 | 280 | 278 | 279 | 1,865,000 |
| 2002/04/30 | 279 | 281 | 277 | 278 | 3,574,000 |
| 2002/04/26 | 285 | 285 | 276 | 276 | 4,678,000 |
| 2002/04/25 | 285 | 287 | 282 | 283 | 2,244,000 |
| 2002/04/24 | 286 | 287 | 283 | 283 | 2,108,000 |
| 2002/04/23 | 286 | 292 | 285 | 286 | 5,040,000 |
| 2002/04/22 | 288 | 291 | 284 | 285 | 5,301,000 |
| 2002/04/19 | 282 | 289 | 281 | 286 | 8,289,000 |
| 2002/04/18 | 276 | 280 | 276 | 280 | 4,692,000 |
| 2002/04/17 | 280 | 280 | 275 | 277 | 5,423,000 |
| 2002/04/16 | 280 | 281 | 277 | 280 | 6,755,000 |
| 2002/04/15 | 283 | 283 | 279 | 281 | 3,957,000 |
| 2002/04/12 | 285 | 286 | 280 | 282 | 6,203,000 |
| 2002/04/11 | 289 | 291 | 286 | 286 | 2,819,000 |
| 2002/04/10 | 286 | 290 | 285 | 288 | 3,889,000 |
| 2002/04/09 | 285 | 290 | 285 | 286 | 3,210,000 |
| 2002/04/08 | 287 | 289 | 284 | 286 | 4,985,000 |
| 2002/04/05 | 287 | 287 | 285 | 285 | 6,156,000 |
| 2002/04/04 | 289 | 291 | 286 | 286 | 4,988,000 |
| 2002/04/03 | 288 | 292 | 287 | 288 | 5,056,000 |
| 2002/04/02 | 290 | 291 | 288 | 290 | 2,969,000 |
| 2002/04/01 | 292 | 293 | 286 | 287 | 3,726,000 |
| 2002/03/29 | 295 | 296 | 290 | 290 | 2,733,000 |
| 2002/03/28 | 299 | 299 | 293 | 294 | 2,910,000 |
| 2002/03/27 | 298 | 299 | 296 | 296 | 2,425,000 |
| 2002/03/26 | 302 | 303 | 298 | 298 | 2,125,000 |
| 2002/03/25 | 302 | 305 | 301 | 305 | 3,740,000 |
| 2002/03/22 | 301 | 303 | 300 | 300 | 5,183,000 |
| 2002/03/20 | 304 | 305 | 300 | 301 | 5,004,000 |
| 2002/03/19 | 304 | 308 | 303 | 305 | 5,123,000 |
| 2002/03/18 | 302 | 304 | 299 | 302 | 5,305,000 |
| 2002/03/15 | 301 | 303 | 299 | 300 | 6,692,000 |
| 2002/03/14 | 302 | 303 | 300 | 300 | 5,086,000 |
| 2002/03/13 | 304 | 307 | 302 | 302 | 5,051,000 |
| 2002/03/12 | 302 | 307 | 302 | 302 | 5,518,000 |
| 2002/03/11 | 305 | 306 | 299 | 301 | 8,012,000 |
| 2002/03/08 | 301 | 303 | 300 | 300 | 11,423,000 |
| 2002/03/07 | 309 | 310 | 299 | 302 | 8,199,000 |
| 2002/03/06 | 310 | 313 | 306 | 307 | 4,681,000 |
| 2002/03/05 | 315 | 316 | 311 | 311 | 4,330,000 |
| 2002/03/04 | 315 | 318 | 310 | 313 | 6,176,000 |
| 2002/03/01 | 310 | 313 | 308 | 311 | 4,322,000 |
| 2002/02/28 | 310 | 311 | 305 | 305 | 3,718,000 |
| 2002/02/27 | 303 | 309 | 303 | 309 | 3,194,000 |
| 2002/02/26 | 302 | 304 | 301 | 303 | 3,132,000 |
| 2002/02/25 | 305 | 306 | 300 | 300 | 2,762,000 |
| 2002/02/22 | 308 | 311 | 305 | 308 | 3,519,000 |
| 2002/02/21 | 304 | 312 | 302 | 310 | 7,674,000 |
| 2002/02/20 | 296 | 303 | 296 | 302 | 4,920,000 |
| 2002/02/19 | 300 | 300 | 293 | 296 | 4,044,000 |
| 2002/02/18 | 299 | 302 | 298 | 300 | 2,791,000 |
| 2002/02/15 | 302 | 305 | 298 | 298 | 3,855,000 |
| 2002/02/14 | 302 | 308 | 300 | 301 | 3,128,000 |
| 2002/02/13 | 297 | 302 | 297 | 300 | 4,133,000 |
| 2002/02/12 | 301 | 302 | 293 | 297 | 5,801,000 |
| 2002/02/08 | 297 | 300 | 296 | 297 | 4,986,000 |
| 2002/02/07 | 299 | 300 | 296 | 297 | 2,826,000 |
| 2002/02/06 | 297 | 302 | 296 | 298 | 4,552,000 |
| 2002/02/05 | 299 | 303 | 295 | 296 | 6,186,000 |
| 2002/02/04 | 299 | 302 | 297 | 299 | 2,726,000 |
| 2002/02/01 | 299 | 303 | 298 | 298 | 6,276,000 |
| 2002/01/31 | 296 | 299 | 295 | 297 | 3,516,000 |
| 2002/01/30 | 293 | 295 | 292 | 293 | 2,595,000 |
| 2002/01/29 | 294 | 294 | 291 | 291 | 4,193,000 |
| 2002/01/28 | 300 | 301 | 293 | 299 | 5,491,000 |
| 2002/01/25 | 303 | 303 | 298 | 300 | 3,863,000 |
| 2002/01/24 | 302 | 305 | 301 | 303 | 4,198,000 |
| 2002/01/23 | 305 | 307 | 300 | 300 | 5,277,000 |
| 2002/01/22 | 314 | 316 | 307 | 307 | 3,766,000 |
| 2002/01/21 | 319 | 319 | 315 | 316 | 3,690,000 |
| 2002/01/18 | 310 | 318 | 310 | 314 | 6,875,000 |
| 2002/01/17 | 310 | 311 | 305 | 305 | 3,013,000 |
| 2002/01/16 | 303 | 310 | 302 | 310 | 5,295,000 |
| 2002/01/15 | 296 | 304 | 294 | 300 | 3,980,000 |
| 2002/01/11 | 293 | 299 | 290 | 294 | 6,138,000 |
| 2002/01/10 | 291 | 294 | 285 | 290 | 6,046,000 |
| 2002/01/09 | 299 | 301 | 295 | 295 | 4,508,000 |
| 2002/01/08 | 300 | 303 | 298 | 300 | 5,008,000 |
| 2002/01/07 | 301 | 304 | 300 | 301 | 4,177,000 |
| 2002/01/04 | 310 | 312 | 302 | 306 | 2,187,000 |