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 |
|---|---|---|---|---|---|
| 2006/12/29 | 444 | 446 | 442 | 443 | 2,061,000 |
| 2006/12/28 | 443 | 448 | 442 | 444 | 5,568,000 |
| 2006/12/27 | 447 | 447 | 440 | 440 | 2,318,000 |
| 2006/12/26 | 444 | 450 | 443 | 449 | 4,012,000 |
| 2006/12/25 | 446 | 447 | 441 | 442 | 2,352,000 |
| 2006/12/22 | 443 | 448 | 440 | 445 | 4,644,000 |
| 2006/12/21 | 446 | 446 | 439 | 443 | 5,640,000 |
| 2006/12/20 | 437 | 446 | 436 | 444 | 6,662,000 |
| 2006/12/19 | 437 | 440 | 433 | 435 | 4,495,000 |
| 2006/12/18 | 431 | 437 | 430 | 436 | 3,364,000 |
| 2006/12/15 | 435 | 438 | 433 | 433 | 3,279,000 |
| 2006/12/14 | 438 | 438 | 432 | 435 | 3,600,000 |
| 2006/12/13 | 439 | 442 | 433 | 436 | 5,237,000 |
| 2006/12/12 | 433 | 439 | 432 | 437 | 5,204,000 |
| 2006/12/11 | 432 | 435 | 431 | 433 | 4,140,000 |
| 2006/12/08 | 428 | 431 | 427 | 428 | 7,442,000 |
| 2006/12/07 | 436 | 437 | 429 | 431 | 5,059,000 |
| 2006/12/06 | 430 | 435 | 428 | 435 | 8,877,000 |
| 2006/12/05 | 420 | 429 | 419 | 427 | 6,205,000 |
| 2006/12/04 | 418 | 420 | 415 | 419 | 5,555,000 |
| 2006/12/01 | 425 | 425 | 415 | 418 | 5,941,000 |
| 2006/11/30 | 416 | 417 | 413 | 417 | 7,499,000 |
| 2006/11/29 | 415 | 416 | 411 | 415 | 8,411,000 |
| 2006/11/28 | 412 | 413 | 409 | 413 | 4,819,000 |
| 2006/11/27 | 411 | 417 | 411 | 412 | 6,561,000 |
| 2006/11/24 | 415 | 417 | 413 | 414 | 5,533,000 |
| 2006/11/22 | 424 | 425 | 416 | 419 | 8,076,000 |
| 2006/11/21 | 425 | 429 | 418 | 426 | 11,579,000 |
| 2006/11/20 | 418 | 420 | 409 | 415 | 6,984,000 |
| 2006/11/17 | 423 | 429 | 422 | 423 | 8,702,000 |
| 2006/11/16 | 424 | 427 | 422 | 423 | 6,793,000 |
| 2006/11/15 | 434 | 434 | 427 | 428 | 5,359,000 |
| 2006/11/14 | 440 | 442 | 435 | 438 | 9,369,000 |
| 2006/11/13 | 438 | 444 | 437 | 442 | 7,734,000 |
| 2006/11/10 | 433 | 438 | 432 | 435 | 5,753,000 |
| 2006/11/09 | 434 | 438 | 432 | 437 | 5,225,000 |
| 2006/11/08 | 427 | 446 | 427 | 439 | 21,361,000 |
| 2006/11/07 | 426 | 429 | 421 | 422 | 3,820,000 |
| 2006/11/06 | 417 | 422 | 414 | 421 | 5,123,000 |
| 2006/11/02 | 420 | 422 | 418 | 422 | 3,637,000 |
| 2006/11/01 | 426 | 430 | 422 | 422 | 5,953,000 |
| 2006/10/31 | 421 | 426 | 420 | 422 | 5,218,000 |
| 2006/10/30 | 427 | 428 | 420 | 427 | 5,208,000 |
| 2006/10/27 | 432 | 432 | 425 | 429 | 4,849,000 |
| 2006/10/26 | 434 | 435 | 430 | 431 | 4,786,000 |
| 2006/10/25 | 433 | 434 | 430 | 431 | 4,083,000 |
| 2006/10/24 | 427 | 434 | 427 | 432 | 4,103,000 |
| 2006/10/23 | 432 | 433 | 427 | 431 | 4,921,000 |
| 2006/10/20 | 426 | 432 | 426 | 430 | 4,347,000 |
| 2006/10/19 | 429 | 430 | 422 | 426 | 7,522,000 |
| 2006/10/18 | 434 | 434 | 424 | 429 | 6,557,000 |
| 2006/10/17 | 433 | 435 | 429 | 433 | 7,833,000 |
| 2006/10/16 | 423 | 431 | 422 | 429 | 10,303,000 |
| 2006/10/13 | 418 | 421 | 417 | 418 | 7,790,000 |
| 2006/10/12 | 424 | 424 | 415 | 416 | 8,710,000 |
| 2006/10/11 | 420 | 425 | 418 | 423 | 4,737,000 |
| 2006/10/10 | 422 | 424 | 418 | 421 | 5,508,000 |
| 2006/10/06 | 421 | 422 | 415 | 415 | 4,730,000 |
| 2006/10/05 | 420 | 422 | 419 | 422 | 6,137,000 |
| 2006/10/04 | 418 | 420 | 417 | 418 | 4,095,000 |
| 2006/10/03 | 420 | 422 | 416 | 418 | 4,548,000 |
| 2006/10/02 | 414 | 421 | 413 | 419 | 6,817,000 |
| 2006/09/29 | 410 | 412 | 407 | 412 | 4,472,000 |
| 2006/09/28 | 408 | 414 | 405 | 413 | 6,136,000 |
| 2006/09/27 | 396 | 405 | 394 | 404 | 8,180,000 |
| 2006/09/26 | 403 | 405 | 400 | 401 | 4,505,000 |
| 2006/09/25 | 410 | 410 | 395 | 406 | 9,867,000 |
| 2006/09/22 | 415 | 416 | 409 | 410 | 6,461,000 |
| 2006/09/21 | 416 | 421 | 413 | 419 | 5,087,000 |
| 2006/09/20 | 412 | 416 | 410 | 414 | 5,235,000 |
| 2006/09/19 | 420 | 424 | 416 | 416 | 5,338,000 |
| 2006/09/15 | 420 | 421 | 417 | 419 | 3,942,000 |
| 2006/09/14 | 426 | 427 | 422 | 424 | 7,194,000 |
| 2006/09/13 | 424 | 427 | 421 | 425 | 8,049,000 |
| 2006/09/12 | 419 | 421 | 413 | 417 | 4,769,000 |
| 2006/09/11 | 420 | 423 | 414 | 414 | 4,492,000 |
| 2006/09/08 | 416 | 422 | 416 | 419 | 8,096,000 |
| 2006/09/07 | 425 | 426 | 417 | 421 | 7,421,000 |
| 2006/09/06 | 434 | 436 | 425 | 428 | 8,039,000 |
| 2006/09/05 | 436 | 442 | 431 | 442 | 8,744,000 |
| 2006/09/04 | 431 | 437 | 431 | 436 | 6,053,000 |
| 2006/09/01 | 427 | 434 | 424 | 433 | 10,204,000 |
| 2006/08/31 | 423 | 432 | 421 | 432 | 12,928,000 |
| 2006/08/30 | 409 | 423 | 408 | 418 | 14,234,000 |
| 2006/08/29 | 402 | 408 | 401 | 408 | 5,084,000 |
| 2006/08/28 | 401 | 402 | 398 | 400 | 3,115,000 |
| 2006/08/25 | 398 | 405 | 397 | 402 | 3,718,000 |
| 2006/08/24 | 397 | 398 | 394 | 398 | 4,035,000 |
| 2006/08/23 | 402 | 403 | 398 | 399 | 3,979,000 |
| 2006/08/22 | 402 | 406 | 402 | 403 | 4,236,000 |
| 2006/08/21 | 405 | 406 | 402 | 402 | 3,852,000 |
| 2006/08/18 | 401 | 406 | 399 | 404 | 8,483,000 |
| 2006/08/17 | 401 | 404 | 397 | 399 | 7,183,000 |
| 2006/08/16 | 399 | 405 | 397 | 405 | 7,701,000 |
| 2006/08/15 | 393 | 398 | 392 | 395 | 6,843,000 |
| 2006/08/14 | 389 | 393 | 388 | 391 | 5,390,000 |
| 2006/08/11 | 390 | 391 | 387 | 387 | 4,522,000 |
| 2006/08/10 | 385 | 390 | 385 | 388 | 5,584,000 |
| 2006/08/09 | 386 | 387 | 381 | 386 | 6,798,000 |
| 2006/08/08 | 387 | 390 | 385 | 389 | 3,800,000 |
| 2006/08/07 | 390 | 390 | 382 | 382 | 4,181,000 |
| 2006/08/04 | 390 | 391 | 387 | 389 | 4,177,000 |
| 2006/08/03 | 390 | 391 | 387 | 389 | 4,901,000 |
| 2006/08/02 | 389 | 390 | 387 | 388 | 3,990,000 |
| 2006/08/01 | 388 | 390 | 387 | 390 | 3,451,000 |
| 2006/07/31 | 391 | 393 | 387 | 387 | 5,131,000 |
| 2006/07/28 | 386 | 390 | 383 | 390 | 5,435,000 |
| 2006/07/27 | 386 | 388 | 382 | 385 | 4,825,000 |
| 2006/07/26 | 389 | 390 | 384 | 387 | 4,093,000 |
| 2006/07/25 | 390 | 391 | 385 | 386 | 6,529,000 |
| 2006/07/24 | 381 | 389 | 380 | 388 | 5,049,000 |
| 2006/07/21 | 391 | 391 | 383 | 385 | 7,124,000 |
| 2006/07/20 | 389 | 395 | 385 | 395 | 7,811,000 |
| 2006/07/19 | 384 | 387 | 382 | 384 | 9,102,000 |
| 2006/07/18 | 381 | 392 | 380 | 386 | 18,851,000 |
| 2006/07/14 | 383 | 386 | 379 | 382 | 7,456,000 |
| 2006/07/13 | 380 | 387 | 377 | 383 | 5,600,000 |
| 2006/07/12 | 385 | 386 | 377 | 380 | 5,755,000 |
| 2006/07/11 | 388 | 392 | 385 | 386 | 5,418,000 |
| 2006/07/10 | 383 | 388 | 379 | 388 | 7,191,000 |
| 2006/07/07 | 385 | 385 | 381 | 384 | 3,478,000 |
| 2006/07/06 | 382 | 384 | 379 | 384 | 5,947,000 |
| 2006/07/05 | 378 | 385 | 377 | 383 | 13,245,000 |
| 2006/07/04 | 370 | 374 | 369 | 373 | 4,732,000 |
| 2006/07/03 | 372 | 372 | 366 | 367 | 5,257,000 |
| 2006/06/30 | 369 | 369 | 363 | 368 | 7,048,000 |
| 2006/06/29 | 365 | 367 | 363 | 364 | 6,234,000 |
| 2006/06/28 | 362 | 366 | 360 | 362 | 9,965,000 |
| 2006/06/27 | 353 | 365 | 353 | 365 | 6,511,000 |
| 2006/06/26 | 356 | 358 | 351 | 352 | 4,725,000 |
| 2006/06/23 | 358 | 358 | 352 | 356 | 5,692,000 |
| 2006/06/22 | 357 | 358 | 353 | 358 | 10,207,000 |
| 2006/06/21 | 361 | 362 | 344 | 354 | 16,359,000 |
| 2006/06/20 | 360 | 364 | 358 | 360 | 9,206,000 |
| 2006/06/19 | 361 | 364 | 358 | 359 | 7,859,000 |
| 2006/06/16 | 363 | 364 | 358 | 361 | 10,764,000 |
| 2006/06/15 | 363 | 363 | 356 | 358 | 7,284,000 |
| 2006/06/14 | 361 | 366 | 360 | 361 | 5,172,000 |
| 2006/06/13 | 360 | 367 | 360 | 361 | 5,494,000 |
| 2006/06/12 | 368 | 373 | 361 | 364 | 5,195,000 |
| 2006/06/09 | 364 | 372 | 359 | 368 | 11,777,000 |
| 2006/06/08 | 374 | 382 | 366 | 367 | 9,505,000 |
| 2006/06/07 | 380 | 383 | 377 | 378 | 5,372,000 |
| 2006/06/06 | 382 | 387 | 380 | 385 | 6,101,000 |
| 2006/06/05 | 388 | 390 | 383 | 385 | 5,953,000 |
| 2006/06/02 | 393 | 395 | 386 | 393 | 8,601,000 |
| 2006/06/01 | 395 | 398 | 394 | 394 | 4,235,000 |
| 2006/05/31 | 392 | 398 | 391 | 392 | 4,300,000 |
| 2006/05/30 | 400 | 401 | 397 | 397 | 3,527,000 |
| 2006/05/29 | 400 | 403 | 397 | 397 | 4,053,000 |
| 2006/05/26 | 403 | 404 | 393 | 397 | 8,789,000 |
| 2006/05/25 | 391 | 399 | 390 | 398 | 7,702,000 |
| 2006/05/24 | 386 | 392 | 376 | 390 | 10,942,000 |
| 2006/05/23 | 388 | 395 | 387 | 387 | 6,342,000 |
| 2006/05/22 | 399 | 400 | 393 | 393 | 8,588,000 |
| 2006/05/19 | 398 | 399 | 387 | 391 | 8,409,000 |
| 2006/05/18 | 396 | 402 | 393 | 400 | 8,725,000 |
| 2006/05/17 | 401 | 401 | 394 | 398 | 9,491,000 |
| 2006/05/16 | 412 | 412 | 400 | 400 | 9,780,000 |
| 2006/05/15 | 399 | 408 | 398 | 407 | 8,188,000 |
| 2006/05/12 | 412 | 412 | 403 | 403 | 12,503,000 |
| 2006/05/11 | 410 | 415 | 409 | 411 | 6,818,000 |
| 2006/05/10 | 419 | 420 | 409 | 412 | 15,712,000 |
| 2006/05/09 | 416 | 419 | 414 | 416 | 12,876,000 |
| 2006/05/08 | 428 | 428 | 417 | 420 | 13,234,000 |
| 2006/05/02 | 430 | 434 | 423 | 425 | 9,265,000 |
| 2006/05/01 | 428 | 436 | 425 | 435 | 6,509,000 |
| 2006/04/28 | 428 | 428 | 424 | 426 | 3,442,000 |
| 2006/04/27 | 431 | 432 | 428 | 428 | 3,073,000 |
| 2006/04/26 | 429 | 430 | 425 | 429 | 3,442,000 |
| 2006/04/25 | 417 | 429 | 416 | 429 | 7,340,000 |
| 2006/04/24 | 423 | 423 | 413 | 414 | 7,125,000 |
| 2006/04/21 | 428 | 428 | 421 | 423 | 9,329,000 |
| 2006/04/20 | 432 | 433 | 426 | 428 | 8,061,000 |
| 2006/04/19 | 435 | 437 | 431 | 435 | 7,257,000 |
| 2006/04/18 | 426 | 435 | 425 | 434 | 6,449,000 |
| 2006/04/17 | 434 | 435 | 430 | 430 | 4,617,000 |
| 2006/04/14 | 440 | 440 | 434 | 434 | 3,540,000 |
| 2006/04/13 | 438 | 440 | 432 | 437 | 6,545,000 |
| 2006/04/12 | 436 | 441 | 436 | 438 | 5,904,000 |
| 2006/04/11 | 435 | 436 | 432 | 435 | 3,652,000 |
| 2006/04/10 | 438 | 438 | 435 | 436 | 2,567,000 |
| 2006/04/07 | 438 | 439 | 435 | 438 | 4,249,000 |
| 2006/04/06 | 437 | 439 | 434 | 438 | 7,047,000 |
| 2006/04/05 | 437 | 438 | 434 | 436 | 7,814,000 |
| 2006/04/04 | 438 | 440 | 431 | 434 | 6,371,000 |
| 2006/04/03 | 432 | 443 | 429 | 439 | 9,783,000 |
| 2006/03/31 | 436 | 436 | 425 | 428 | 7,050,000 |
| 2006/03/30 | 440 | 443 | 437 | 437 | 6,078,000 |
| 2006/03/29 | 441 | 445 | 439 | 442 | 4,818,000 |
| 2006/03/28 | 443 | 444 | 439 | 440 | 6,372,000 |
| 2006/03/27 | 453 | 455 | 450 | 451 | 3,653,000 |
| 2006/03/24 | 450 | 452 | 448 | 450 | 4,250,000 |
| 2006/03/23 | 458 | 458 | 447 | 450 | 9,009,000 |
| 2006/03/22 | 458 | 458 | 453 | 454 | 3,824,000 |
| 2006/03/20 | 455 | 458 | 452 | 457 | 3,772,000 |
| 2006/03/17 | 450 | 455 | 448 | 455 | 3,067,000 |
| 2006/03/16 | 452 | 452 | 446 | 446 | 2,874,000 |
| 2006/03/15 | 453 | 455 | 450 | 452 | 2,725,000 |
| 2006/03/14 | 452 | 454 | 450 | 451 | 2,798,000 |
| 2006/03/13 | 449 | 454 | 448 | 450 | 3,547,000 |
| 2006/03/10 | 455 | 457 | 448 | 450 | 9,355,000 |
| 2006/03/09 | 448 | 460 | 448 | 460 | 7,729,000 |
| 2006/03/08 | 442 | 447 | 442 | 447 | 5,864,000 |
| 2006/03/07 | 446 | 448 | 441 | 444 | 5,314,000 |
| 2006/03/06 | 450 | 450 | 442 | 445 | 4,453,000 |
| 2006/03/03 | 446 | 450 | 445 | 447 | 4,191,000 |
| 2006/03/02 | 446 | 452 | 445 | 451 | 5,761,000 |
| 2006/03/01 | 440 | 448 | 438 | 447 | 5,880,000 |
| 2006/02/28 | 442 | 445 | 433 | 445 | 6,085,000 |
| 2006/02/27 | 433 | 440 | 431 | 440 | 8,746,000 |
| 2006/02/24 | 424 | 432 | 423 | 432 | 5,382,000 |
| 2006/02/23 | 429 | 434 | 424 | 426 | 10,180,000 |
| 2006/02/22 | 427 | 430 | 424 | 425 | 5,500,000 |
| 2006/02/21 | 427 | 428 | 422 | 428 | 6,797,000 |
| 2006/02/20 | 418 | 427 | 416 | 426 | 9,522,000 |
| 2006/02/17 | 416 | 421 | 415 | 418 | 5,108,000 |
| 2006/02/16 | 417 | 422 | 416 | 420 | 5,220,000 |
| 2006/02/15 | 427 | 427 | 416 | 417 | 4,485,000 |
| 2006/02/14 | 424 | 427 | 422 | 423 | 4,092,000 |
| 2006/02/13 | 427 | 428 | 425 | 425 | 6,853,000 |
| 2006/02/10 | 425 | 427 | 423 | 427 | 6,940,000 |
| 2006/02/09 | 418 | 427 | 417 | 425 | 7,811,000 |
| 2006/02/08 | 419 | 421 | 417 | 417 | 5,060,000 |
| 2006/02/07 | 415 | 422 | 414 | 422 | 5,719,000 |
| 2006/02/06 | 419 | 419 | 413 | 414 | 5,035,000 |
| 2006/02/03 | 420 | 420 | 415 | 415 | 3,653,000 |
| 2006/02/02 | 418 | 422 | 417 | 418 | 4,765,000 |
| 2006/02/01 | 419 | 420 | 413 | 413 | 6,806,000 |
| 2006/01/31 | 419 | 424 | 418 | 422 | 6,968,000 |
| 2006/01/30 | 417 | 418 | 417 | 417 | 3,344,000 |
| 2006/01/27 | 416 | 419 | 413 | 416 | 7,680,000 |
| 2006/01/26 | 413 | 416 | 412 | 415 | 4,590,000 |
| 2006/01/25 | 415 | 415 | 411 | 413 | 4,643,000 |
| 2006/01/24 | 414 | 415 | 411 | 413 | 3,348,000 |
| 2006/01/23 | 408 | 418 | 407 | 412 | 7,517,000 |
| 2006/01/20 | 414 | 415 | 411 | 415 | 4,095,000 |
| 2006/01/19 | 405 | 411 | 403 | 407 | 7,074,000 |
| 2006/01/18 | 417 | 417 | 403 | 405 | 9,804,000 |
| 2006/01/17 | 420 | 425 | 416 | 416 | 7,083,000 |
| 2006/01/16 | 418 | 419 | 415 | 418 | 3,146,000 |
| 2006/01/13 | 421 | 422 | 418 | 419 | 5,121,000 |
| 2006/01/12 | 420 | 422 | 418 | 420 | 5,765,000 |
| 2006/01/11 | 413 | 417 | 412 | 416 | 6,097,000 |
| 2006/01/10 | 422 | 423 | 410 | 412 | 7,718,000 |
| 2006/01/06 | 417 | 421 | 416 | 419 | 7,706,000 |
| 2006/01/05 | 412 | 418 | 411 | 414 | 7,405,000 |
| 2006/01/04 | 408 | 411 | 407 | 410 | 4,298,000 |