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 |
|---|---|---|---|---|---|
| 2009/12/30 | 322 | 322 | 314 | 314 | 3,637,000 |
| 2009/12/29 | 318 | 322 | 318 | 322 | 3,251,000 |
| 2009/12/28 | 316 | 320 | 316 | 317 | 2,819,000 |
| 2009/12/25 | 316 | 317 | 314 | 315 | 1,466,000 |
| 2009/12/24 | 313 | 318 | 313 | 315 | 4,577,000 |
| 2009/12/22 | 317 | 318 | 311 | 314 | 6,361,000 |
| 2009/12/21 | 318 | 318 | 314 | 314 | 4,470,000 |
| 2009/12/18 | 316 | 319 | 315 | 316 | 3,692,000 |
| 2009/12/17 | 318 | 319 | 314 | 314 | 4,518,000 |
| 2009/12/16 | 316 | 322 | 315 | 320 | 7,624,000 |
| 2009/12/15 | 314 | 319 | 314 | 315 | 4,829,000 |
| 2009/12/14 | 316 | 317 | 311 | 314 | 5,066,000 |
| 2009/12/11 | 316 | 319 | 313 | 318 | 10,552,000 |
| 2009/12/10 | 322 | 328 | 316 | 318 | 9,240,000 |
| 2009/12/09 | 318 | 324 | 317 | 322 | 7,475,000 |
| 2009/12/08 | 312 | 319 | 312 | 319 | 8,172,000 |
| 2009/12/07 | 313 | 315 | 311 | 312 | 6,755,000 |
| 2009/12/04 | 318 | 320 | 310 | 312 | 6,714,000 |
| 2009/12/03 | 314 | 318 | 314 | 317 | 6,228,000 |
| 2009/12/02 | 311 | 315 | 310 | 313 | 4,698,000 |
| 2009/12/01 | 315 | 316 | 310 | 313 | 7,508,000 |
| 2009/11/30 | 308 | 315 | 307 | 315 | 8,508,000 |
| 2009/11/27 | 307 | 312 | 307 | 308 | 5,495,000 |
| 2009/11/26 | 309 | 312 | 307 | 308 | 6,473,000 |
| 2009/11/25 | 303 | 310 | 302 | 308 | 8,498,000 |
| 2009/11/24 | 300 | 304 | 299 | 301 | 7,870,000 |
| 2009/11/20 | 296 | 298 | 293 | 298 | 4,950,000 |
| 2009/11/19 | 301 | 303 | 297 | 299 | 7,776,000 |
| 2009/11/18 | 297 | 302 | 296 | 302 | 6,981,000 |
| 2009/11/17 | 294 | 298 | 291 | 297 | 5,512,000 |
| 2009/11/16 | 293 | 296 | 292 | 295 | 3,236,000 |
| 2009/11/13 | 290 | 294 | 288 | 292 | 8,768,000 |
| 2009/11/12 | 292 | 293 | 288 | 290 | 7,505,000 |
| 2009/11/11 | 293 | 297 | 292 | 294 | 7,132,000 |
| 2009/11/10 | 297 | 299 | 292 | 292 | 7,234,000 |
| 2009/11/09 | 302 | 302 | 295 | 296 | 9,389,000 |
| 2009/11/06 | 307 | 307 | 300 | 302 | 9,363,000 |
| 2009/11/05 | 308 | 309 | 305 | 305 | 3,861,000 |
| 2009/11/04 | 308 | 309 | 304 | 308 | 6,898,000 |
| 2009/11/02 | 302 | 308 | 301 | 307 | 6,486,000 |
| 2009/10/30 | 309 | 310 | 303 | 303 | 5,170,000 |
| 2009/10/29 | 304 | 310 | 303 | 309 | 6,718,000 |
| 2009/10/28 | 302 | 305 | 302 | 303 | 4,393,000 |
| 2009/10/27 | 303 | 304 | 301 | 301 | 3,925,000 |
| 2009/10/26 | 301 | 304 | 299 | 304 | 3,228,000 |
| 2009/10/23 | 303 | 304 | 300 | 300 | 5,403,000 |
| 2009/10/22 | 309 | 309 | 303 | 305 | 6,762,000 |
| 2009/10/21 | 307 | 311 | 306 | 311 | 6,605,000 |
| 2009/10/20 | 305 | 309 | 304 | 307 | 6,987,000 |
| 2009/10/19 | 306 | 308 | 305 | 306 | 3,921,000 |
| 2009/10/16 | 308 | 309 | 305 | 306 | 4,354,000 |
| 2009/10/15 | 304 | 308 | 302 | 307 | 7,451,000 |
| 2009/10/14 | 301 | 306 | 300 | 304 | 10,998,000 |
| 2009/10/13 | 301 | 302 | 298 | 299 | 7,664,000 |
| 2009/10/09 | 308 | 309 | 304 | 305 | 7,186,000 |
| 2009/10/08 | 313 | 314 | 307 | 307 | 7,015,000 |
| 2009/10/07 | 319 | 319 | 312 | 314 | 7,790,000 |
| 2009/10/06 | 317 | 318 | 315 | 318 | 6,210,000 |
| 2009/10/05 | 315 | 318 | 315 | 318 | 4,217,000 |
| 2009/10/02 | 313 | 316 | 311 | 314 | 6,417,000 |
| 2009/10/01 | 313 | 318 | 311 | 314 | 7,568,000 |
| 2009/09/30 | 310 | 315 | 310 | 315 | 7,205,000 |
| 2009/09/29 | 315 | 315 | 310 | 311 | 6,749,000 |
| 2009/09/28 | 312 | 315 | 309 | 314 | 9,261,000 |
| 2009/09/25 | 318 | 319 | 311 | 313 | 6,750,000 |
| 2009/09/24 | 322 | 323 | 319 | 322 | 8,545,000 |
| 2009/09/18 | 318 | 320 | 315 | 320 | 5,322,000 |
| 2009/09/17 | 320 | 321 | 317 | 319 | 4,817,000 |
| 2009/09/16 | 321 | 323 | 318 | 318 | 3,917,000 |
| 2009/09/15 | 317 | 323 | 317 | 322 | 4,363,000 |
| 2009/09/14 | 318 | 319 | 316 | 318 | 4,397,000 |
| 2009/09/11 | 317 | 320 | 316 | 316 | 9,079,000 |
| 2009/09/10 | 318 | 322 | 316 | 318 | 5,647,000 |
| 2009/09/09 | 318 | 319 | 316 | 318 | 2,372,000 |
| 2009/09/08 | 320 | 321 | 317 | 318 | 3,724,000 |
| 2009/09/07 | 325 | 325 | 320 | 320 | 3,944,000 |
| 2009/09/04 | 321 | 323 | 320 | 322 | 7,403,000 |
| 2009/09/03 | 318 | 320 | 317 | 317 | 3,321,000 |
| 2009/09/02 | 320 | 320 | 316 | 319 | 3,872,000 |
| 2009/09/01 | 322 | 327 | 321 | 321 | 5,221,000 |
| 2009/08/31 | 318 | 325 | 318 | 322 | 7,526,000 |
| 2009/08/28 | 315 | 319 | 313 | 318 | 7,216,000 |
| 2009/08/27 | 315 | 316 | 312 | 315 | 3,087,000 |
| 2009/08/26 | 314 | 316 | 314 | 315 | 2,033,000 |
| 2009/08/25 | 313 | 316 | 312 | 313 | 4,631,000 |
| 2009/08/24 | 310 | 314 | 310 | 312 | 4,853,000 |
| 2009/08/21 | 314 | 314 | 306 | 308 | 9,182,000 |
| 2009/08/20 | 313 | 316 | 311 | 316 | 3,978,000 |
| 2009/08/19 | 314 | 314 | 312 | 312 | 4,250,000 |
| 2009/08/18 | 315 | 317 | 314 | 314 | 3,537,000 |
| 2009/08/17 | 318 | 318 | 314 | 315 | 4,243,000 |
| 2009/08/14 | 318 | 319 | 316 | 318 | 5,851,000 |
| 2009/08/13 | 317 | 318 | 315 | 316 | 2,824,000 |
| 2009/08/12 | 317 | 319 | 316 | 317 | 5,004,000 |
| 2009/08/11 | 316 | 317 | 314 | 316 | 6,663,000 |
| 2009/08/10 | 319 | 320 | 316 | 316 | 5,292,000 |
| 2009/08/07 | 320 | 321 | 317 | 319 | 4,319,000 |
| 2009/08/06 | 319 | 321 | 317 | 319 | 4,846,000 |
| 2009/08/05 | 319 | 321 | 317 | 318 | 5,873,000 |
| 2009/08/04 | 316 | 319 | 315 | 318 | 7,791,000 |
| 2009/08/03 | 316 | 319 | 314 | 318 | 5,558,000 |
| 2009/07/31 | 317 | 317 | 314 | 315 | 5,587,000 |
| 2009/07/30 | 320 | 321 | 315 | 316 | 7,392,000 |
| 2009/07/29 | 323 | 324 | 319 | 321 | 4,896,000 |
| 2009/07/28 | 319 | 321 | 316 | 319 | 5,032,000 |
| 2009/07/27 | 321 | 323 | 317 | 319 | 3,442,000 |
| 2009/07/24 | 324 | 324 | 319 | 320 | 5,014,000 |
| 2009/07/23 | 323 | 324 | 321 | 323 | 4,270,000 |
| 2009/07/22 | 321 | 323 | 319 | 323 | 4,347,000 |
| 2009/07/21 | 323 | 324 | 317 | 320 | 6,075,000 |
| 2009/07/17 | 313 | 321 | 313 | 318 | 5,938,000 |
| 2009/07/16 | 314 | 315 | 311 | 314 | 4,468,000 |
| 2009/07/15 | 311 | 316 | 309 | 312 | 7,983,000 |
| 2009/07/14 | 319 | 320 | 308 | 311 | 11,217,000 |
| 2009/07/13 | 324 | 327 | 320 | 321 | 5,810,000 |
| 2009/07/10 | 324 | 325 | 321 | 323 | 7,368,000 |
| 2009/07/09 | 321 | 322 | 315 | 319 | 7,943,000 |
| 2009/07/08 | 323 | 326 | 320 | 324 | 8,144,000 |
| 2009/07/07 | 317 | 322 | 315 | 321 | 9,441,000 |
| 2009/07/06 | 309 | 317 | 309 | 315 | 6,910,000 |
| 2009/07/03 | 306 | 313 | 303 | 311 | 9,458,000 |
| 2009/07/02 | 309 | 310 | 306 | 306 | 6,354,000 |
| 2009/07/01 | 309 | 312 | 309 | 309 | 4,249,000 |
| 2009/06/30 | 307 | 310 | 306 | 308 | 5,370,000 |
| 2009/06/29 | 307 | 308 | 304 | 305 | 5,166,000 |
| 2009/06/26 | 307 | 308 | 305 | 306 | 6,170,000 |
| 2009/06/25 | 309 | 310 | 306 | 307 | 7,408,000 |
| 2009/06/24 | 310 | 313 | 310 | 310 | 4,115,000 |
| 2009/06/23 | 314 | 315 | 308 | 311 | 6,298,000 |
| 2009/06/22 | 316 | 321 | 314 | 316 | 6,914,000 |
| 2009/06/19 | 312 | 317 | 311 | 317 | 6,383,000 |
| 2009/06/18 | 313 | 315 | 311 | 313 | 6,318,000 |
| 2009/06/17 | 316 | 319 | 313 | 316 | 7,751,000 |
| 2009/06/16 | 316 | 320 | 314 | 318 | 14,991,000 |
| 2009/06/15 | 309 | 316 | 308 | 316 | 17,304,000 |
| 2009/06/12 | 310 | 311 | 306 | 310 | 9,391,000 |
| 2009/06/11 | 307 | 308 | 305 | 307 | 3,910,000 |
| 2009/06/10 | 309 | 309 | 306 | 309 | 3,640,000 |
| 2009/06/09 | 311 | 312 | 306 | 307 | 6,821,000 |
| 2009/06/08 | 309 | 311 | 307 | 310 | 5,641,000 |
| 2009/06/05 | 308 | 311 | 306 | 307 | 6,425,000 |
| 2009/06/04 | 304 | 307 | 302 | 307 | 5,802,000 |
| 2009/06/03 | 303 | 308 | 302 | 305 | 8,112,000 |
| 2009/06/02 | 303 | 304 | 301 | 302 | 9,263,000 |
| 2009/06/01 | 300 | 303 | 298 | 302 | 3,932,000 |
| 2009/05/29 | 303 | 304 | 297 | 301 | 11,756,000 |
| 2009/05/28 | 301 | 303 | 301 | 302 | 4,734,000 |
| 2009/05/27 | 304 | 305 | 301 | 301 | 5,265,000 |
| 2009/05/26 | 303 | 307 | 303 | 304 | 5,599,000 |
| 2009/05/25 | 304 | 305 | 302 | 302 | 3,498,000 |
| 2009/05/22 | 302 | 303 | 300 | 302 | 3,868,000 |
| 2009/05/21 | 303 | 303 | 300 | 302 | 11,820,000 |
| 2009/05/20 | 303 | 304 | 301 | 303 | 3,707,000 |
| 2009/05/19 | 304 | 305 | 302 | 303 | 7,938,000 |
| 2009/05/18 | 309 | 310 | 303 | 303 | 3,964,000 |
| 2009/05/15 | 309 | 310 | 307 | 310 | 4,397,000 |
| 2009/05/14 | 308 | 312 | 307 | 310 | 6,915,000 |
| 2009/05/13 | 305 | 311 | 305 | 309 | 6,976,000 |
| 2009/05/12 | 308 | 309 | 303 | 305 | 10,786,000 |
| 2009/05/11 | 312 | 314 | 308 | 309 | 7,206,000 |
| 2009/05/08 | 310 | 313 | 308 | 313 | 6,437,000 |
| 2009/05/07 | 312 | 312 | 307 | 309 | 6,123,000 |
| 2009/05/01 | 313 | 314 | 306 | 308 | 4,646,000 |
| 2009/04/30 | 316 | 318 | 311 | 313 | 8,616,000 |
| 2009/04/28 | 309 | 317 | 309 | 312 | 5,894,000 |
| 2009/04/27 | 320 | 322 | 310 | 311 | 4,409,000 |
| 2009/04/24 | 324 | 326 | 316 | 317 | 6,914,000 |
| 2009/04/23 | 313 | 317 | 311 | 315 | 5,720,000 |
| 2009/04/22 | 317 | 319 | 312 | 313 | 6,644,000 |
| 2009/04/21 | 317 | 322 | 313 | 320 | 14,681,000 |
| 2009/04/20 | 312 | 315 | 310 | 313 | 6,372,000 |
| 2009/04/17 | 309 | 310 | 305 | 308 | 6,753,000 |
| 2009/04/16 | 309 | 312 | 305 | 308 | 6,597,000 |
| 2009/04/15 | 303 | 309 | 300 | 308 | 6,431,000 |
| 2009/04/14 | 301 | 305 | 300 | 301 | 6,603,000 |
| 2009/04/13 | 307 | 308 | 300 | 301 | 4,517,000 |
| 2009/04/10 | 314 | 314 | 305 | 308 | 9,031,000 |
| 2009/04/09 | 308 | 311 | 304 | 309 | 7,250,000 |
| 2009/04/08 | 307 | 312 | 302 | 309 | 9,018,000 |
| 2009/04/07 | 301 | 307 | 299 | 306 | 9,960,000 |
| 2009/04/06 | 305 | 307 | 300 | 302 | 7,224,000 |
| 2009/04/03 | 311 | 312 | 302 | 304 | 6,606,000 |
| 2009/04/02 | 315 | 317 | 311 | 313 | 5,674,000 |
| 2009/04/01 | 309 | 319 | 306 | 311 | 5,750,000 |
| 2009/03/31 | 317 | 318 | 304 | 308 | 5,505,000 |
| 2009/03/30 | 319 | 327 | 317 | 318 | 5,504,000 |
| 2009/03/27 | 330 | 332 | 324 | 325 | 5,300,000 |
| 2009/03/26 | 329 | 331 | 321 | 328 | 5,615,000 |
| 2009/03/25 | 320 | 329 | 319 | 329 | 8,361,000 |
| 2009/03/24 | 319 | 321 | 314 | 319 | 6,677,000 |
| 2009/03/23 | 312 | 321 | 312 | 318 | 6,242,000 |
| 2009/03/19 | 317 | 323 | 311 | 311 | 6,071,000 |
| 2009/03/18 | 303 | 313 | 300 | 310 | 8,370,000 |
| 2009/03/17 | 305 | 307 | 298 | 303 | 9,609,000 |
| 2009/03/16 | 305 | 311 | 302 | 307 | 8,150,000 |
| 2009/03/13 | 296 | 304 | 293 | 300 | 11,356,000 |
| 2009/03/12 | 306 | 308 | 293 | 296 | 8,410,000 |
| 2009/03/11 | 314 | 318 | 307 | 308 | 7,648,000 |
| 2009/03/10 | 313 | 314 | 308 | 309 | 6,281,000 |
| 2009/03/09 | 331 | 332 | 321 | 323 | 6,195,000 |
| 2009/03/06 | 325 | 333 | 324 | 330 | 6,731,000 |
| 2009/03/05 | 323 | 334 | 316 | 325 | 9,583,000 |
| 2009/03/04 | 326 | 329 | 321 | 326 | 7,764,000 |
| 2009/03/03 | 336 | 340 | 333 | 334 | 4,655,000 |
| 2009/03/02 | 339 | 343 | 335 | 340 | 6,295,000 |
| 2009/02/27 | 344 | 352 | 343 | 352 | 9,065,000 |
| 2009/02/26 | 344 | 350 | 344 | 348 | 4,199,000 |
| 2009/02/25 | 350 | 351 | 339 | 346 | 6,919,000 |
| 2009/02/24 | 356 | 358 | 347 | 350 | 7,344,000 |
| 2009/02/23 | 356 | 365 | 355 | 365 | 7,725,000 |
| 2009/02/20 | 359 | 365 | 351 | 354 | 4,543,000 |
| 2009/02/19 | 355 | 361 | 354 | 359 | 5,456,000 |
| 2009/02/18 | 360 | 361 | 352 | 355 | 4,029,000 |
| 2009/02/17 | 360 | 364 | 355 | 361 | 5,072,000 |
| 2009/02/16 | 346 | 362 | 346 | 361 | 4,963,000 |
| 2009/02/13 | 359 | 361 | 349 | 349 | 7,543,000 |
| 2009/02/12 | 349 | 359 | 346 | 356 | 8,527,000 |
| 2009/02/10 | 345 | 350 | 344 | 346 | 4,706,000 |
| 2009/02/09 | 356 | 357 | 340 | 343 | 7,465,000 |
| 2009/02/06 | 350 | 360 | 347 | 353 | 7,547,000 |
| 2009/02/05 | 364 | 365 | 349 | 352 | 10,247,000 |
| 2009/02/04 | 370 | 372 | 364 | 366 | 7,815,000 |
| 2009/02/03 | 379 | 381 | 371 | 373 | 5,349,000 |
| 2009/02/02 | 385 | 386 | 370 | 384 | 6,386,000 |
| 2009/01/30 | 377 | 388 | 372 | 386 | 6,504,000 |
| 2009/01/29 | 369 | 376 | 368 | 376 | 8,111,000 |
| 2009/01/28 | 386 | 386 | 372 | 373 | 5,235,000 |
| 2009/01/27 | 385 | 395 | 383 | 392 | 7,137,000 |
| 2009/01/26 | 378 | 384 | 376 | 381 | 4,433,000 |
| 2009/01/23 | 383 | 383 | 375 | 375 | 4,737,000 |
| 2009/01/22 | 372 | 383 | 371 | 383 | 8,837,000 |
| 2009/01/21 | 373 | 374 | 362 | 364 | 5,797,000 |
| 2009/01/20 | 371 | 376 | 366 | 372 | 4,322,000 |
| 2009/01/19 | 378 | 381 | 370 | 375 | 5,603,000 |
| 2009/01/16 | 369 | 378 | 368 | 373 | 8,186,000 |
| 2009/01/15 | 362 | 370 | 361 | 364 | 8,740,000 |
| 2009/01/14 | 369 | 375 | 367 | 368 | 6,363,000 |
| 2009/01/13 | 368 | 370 | 362 | 364 | 6,721,000 |
| 2009/01/09 | 376 | 380 | 369 | 371 | 4,793,000 |
| 2009/01/08 | 377 | 384 | 375 | 375 | 7,978,000 |
| 2009/01/07 | 391 | 392 | 367 | 367 | 9,640,000 |
| 2009/01/06 | 413 | 414 | 390 | 390 | 4,996,000 |
| 2009/01/05 | 419 | 422 | 406 | 410 | 3,418,000 |