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 |
|---|---|---|---|---|---|
| 2010/12/30 | 319 | 320 | 315 | 315 | 7,004,000 |
| 2010/12/29 | 316 | 320 | 316 | 318 | 6,735,000 |
| 2010/12/28 | 315 | 317 | 315 | 316 | 4,297,000 |
| 2010/12/27 | 315 | 316 | 314 | 315 | 5,184,000 |
| 2010/12/24 | 316 | 317 | 315 | 316 | 5,405,000 |
| 2010/12/22 | 318 | 318 | 315 | 316 | 5,624,000 |
| 2010/12/21 | 314 | 318 | 314 | 318 | 5,922,000 |
| 2010/12/20 | 315 | 317 | 314 | 314 | 5,333,000 |
| 2010/12/17 | 314 | 316 | 313 | 314 | 5,615,000 |
| 2010/12/16 | 314 | 316 | 313 | 315 | 5,316,000 |
| 2010/12/15 | 315 | 317 | 313 | 313 | 7,525,000 |
| 2010/12/14 | 314 | 316 | 314 | 316 | 3,926,000 |
| 2010/12/13 | 311 | 314 | 310 | 314 | 7,787,000 |
| 2010/12/10 | 313 | 314 | 310 | 310 | 14,965,000 |
| 2010/12/09 | 316 | 317 | 312 | 313 | 9,945,000 |
| 2010/12/08 | 317 | 318 | 314 | 318 | 5,987,000 |
| 2010/12/07 | 314 | 317 | 312 | 316 | 7,694,000 |
| 2010/12/06 | 314 | 317 | 313 | 314 | 3,954,000 |
| 2010/12/03 | 311 | 314 | 310 | 314 | 4,953,000 |
| 2010/12/02 | 314 | 314 | 310 | 310 | 6,009,000 |
| 2010/12/01 | 315 | 316 | 312 | 313 | 4,960,000 |
| 2010/11/30 | 314 | 322 | 313 | 313 | 12,961,000 |
| 2010/11/29 | 311 | 315 | 310 | 312 | 5,348,000 |
| 2010/11/26 | 309 | 314 | 309 | 311 | 7,939,000 |
| 2010/11/25 | 310 | 311 | 308 | 309 | 5,225,000 |
| 2010/11/24 | 312 | 313 | 308 | 310 | 7,899,000 |
| 2010/11/22 | 315 | 316 | 312 | 312 | 5,793,000 |
| 2010/11/19 | 316 | 316 | 313 | 314 | 6,942,000 |
| 2010/11/18 | 314 | 315 | 312 | 315 | 7,070,000 |
| 2010/11/17 | 310 | 315 | 309 | 314 | 8,518,000 |
| 2010/11/16 | 312 | 312 | 308 | 309 | 11,360,000 |
| 2010/11/15 | 312 | 316 | 312 | 313 | 10,679,000 |
| 2010/11/12 | 310 | 312 | 308 | 310 | 8,016,000 |
| 2010/11/11 | 310 | 313 | 309 | 310 | 6,958,000 |
| 2010/11/10 | 314 | 316 | 313 | 314 | 5,671,000 |
| 2010/11/09 | 310 | 314 | 310 | 314 | 5,563,000 |
| 2010/11/08 | 310 | 312 | 307 | 310 | 7,412,000 |
| 2010/11/05 | 313 | 315 | 308 | 310 | 9,686,000 |
| 2010/11/04 | 310 | 314 | 309 | 311 | 9,574,000 |
| 2010/11/02 | 308 | 311 | 307 | 309 | 7,953,000 |
| 2010/11/01 | 309 | 312 | 307 | 308 | 13,746,000 |
| 2010/10/29 | 297 | 304 | 296 | 304 | 12,437,000 |
| 2010/10/28 | 292 | 297 | 292 | 294 | 7,982,000 |
| 2010/10/27 | 298 | 299 | 293 | 294 | 4,173,000 |
| 2010/10/26 | 294 | 300 | 293 | 299 | 10,037,000 |
| 2010/10/25 | 299 | 300 | 292 | 293 | 6,399,000 |
| 2010/10/22 | 299 | 300 | 297 | 298 | 6,514,000 |
| 2010/10/21 | 296 | 297 | 288 | 296 | 8,558,000 |
| 2010/10/20 | 293 | 297 | 290 | 295 | 8,401,000 |
| 2010/10/19 | 295 | 299 | 293 | 295 | 13,988,000 |
| 2010/10/18 | 284 | 291 | 284 | 290 | 7,837,000 |
| 2010/10/15 | 285 | 287 | 281 | 283 | 6,454,000 |
| 2010/10/14 | 283 | 288 | 283 | 285 | 11,354,000 |
| 2010/10/13 | 284 | 285 | 278 | 279 | 11,633,000 |
| 2010/10/12 | 288 | 288 | 282 | 283 | 9,395,000 |
| 2010/10/08 | 293 | 294 | 289 | 289 | 9,960,000 |
| 2010/10/07 | 295 | 296 | 291 | 292 | 5,836,000 |
| 2010/10/06 | 296 | 296 | 292 | 294 | 7,482,000 |
| 2010/10/05 | 292 | 298 | 290 | 296 | 10,565,000 |
| 2010/10/04 | 304 | 304 | 292 | 292 | 8,369,000 |
| 2010/10/01 | 300 | 304 | 299 | 303 | 10,345,000 |
| 2010/09/30 | 306 | 308 | 301 | 301 | 8,163,000 |
| 2010/09/29 | 305 | 308 | 303 | 307 | 13,663,000 |
| 2010/09/28 | 308 | 309 | 306 | 307 | 4,284,000 |
| 2010/09/27 | 308 | 312 | 306 | 312 | 6,854,000 |
| 2010/09/24 | 313 | 314 | 306 | 307 | 10,746,000 |
| 2010/09/22 | 316 | 318 | 314 | 315 | 6,239,000 |
| 2010/09/21 | 316 | 317 | 315 | 316 | 6,029,000 |
| 2010/09/17 | 318 | 319 | 316 | 316 | 4,726,000 |
| 2010/09/16 | 324 | 324 | 316 | 317 | 6,123,000 |
| 2010/09/15 | 319 | 325 | 318 | 322 | 10,029,000 |
| 2010/09/14 | 318 | 321 | 318 | 318 | 3,898,000 |
| 2010/09/13 | 321 | 321 | 319 | 319 | 2,542,000 |
| 2010/09/10 | 323 | 324 | 318 | 320 | 9,934,000 |
| 2010/09/09 | 321 | 322 | 319 | 322 | 3,682,000 |
| 2010/09/08 | 322 | 323 | 321 | 321 | 3,805,000 |
| 2010/09/07 | 323 | 323 | 321 | 323 | 4,014,000 |
| 2010/09/06 | 321 | 323 | 319 | 323 | 3,680,000 |
| 2010/09/03 | 320 | 322 | 319 | 320 | 3,657,000 |
| 2010/09/02 | 319 | 319 | 316 | 318 | 3,920,000 |
| 2010/09/01 | 316 | 319 | 314 | 319 | 7,255,000 |
| 2010/08/31 | 318 | 319 | 315 | 317 | 6,932,000 |
| 2010/08/30 | 319 | 321 | 318 | 319 | 3,112,000 |
| 2010/08/27 | 313 | 319 | 313 | 318 | 7,540,000 |
| 2010/08/26 | 314 | 314 | 312 | 314 | 2,699,000 |
| 2010/08/25 | 314 | 315 | 312 | 313 | 4,492,000 |
| 2010/08/24 | 312 | 315 | 312 | 315 | 5,791,000 |
| 2010/08/23 | 313 | 314 | 311 | 314 | 3,942,000 |
| 2010/08/20 | 315 | 316 | 313 | 313 | 5,617,000 |
| 2010/08/19 | 318 | 318 | 315 | 317 | 5,011,000 |
| 2010/08/18 | 319 | 320 | 317 | 319 | 4,079,000 |
| 2010/08/17 | 317 | 319 | 316 | 318 | 3,024,000 |
| 2010/08/16 | 316 | 318 | 315 | 318 | 5,392,000 |
| 2010/08/13 | 318 | 320 | 316 | 318 | 5,241,000 |
| 2010/08/12 | 312 | 319 | 312 | 318 | 10,114,000 |
| 2010/08/11 | 316 | 316 | 313 | 314 | 8,488,000 |
| 2010/08/10 | 320 | 320 | 317 | 317 | 2,674,000 |
| 2010/08/09 | 318 | 321 | 318 | 321 | 3,486,000 |
| 2010/08/06 | 318 | 320 | 317 | 319 | 3,623,000 |
| 2010/08/05 | 318 | 320 | 318 | 320 | 5,912,000 |
| 2010/08/04 | 315 | 318 | 314 | 317 | 5,122,000 |
| 2010/08/03 | 320 | 320 | 315 | 316 | 6,135,000 |
| 2010/08/02 | 317 | 319 | 316 | 318 | 4,569,000 |
| 2010/07/30 | 323 | 323 | 318 | 319 | 6,038,000 |
| 2010/07/29 | 322 | 324 | 321 | 324 | 3,997,000 |
| 2010/07/28 | 323 | 325 | 322 | 322 | 3,345,000 |
| 2010/07/27 | 320 | 323 | 319 | 323 | 5,227,000 |
| 2010/07/26 | 321 | 321 | 319 | 319 | 3,147,000 |
| 2010/07/23 | 322 | 322 | 319 | 321 | 3,657,000 |
| 2010/07/22 | 320 | 323 | 320 | 321 | 5,606,000 |
| 2010/07/21 | 319 | 322 | 317 | 320 | 6,883,000 |
| 2010/07/20 | 315 | 318 | 313 | 317 | 5,693,000 |
| 2010/07/16 | 314 | 317 | 313 | 316 | 4,900,000 |
| 2010/07/15 | 315 | 316 | 313 | 314 | 4,940,000 |
| 2010/07/14 | 319 | 319 | 315 | 315 | 6,047,000 |
| 2010/07/13 | 319 | 320 | 316 | 317 | 3,426,000 |
| 2010/07/12 | 321 | 323 | 318 | 318 | 3,998,000 |
| 2010/07/09 | 327 | 328 | 321 | 324 | 6,259,000 |
| 2010/07/08 | 323 | 326 | 323 | 326 | 4,806,000 |
| 2010/07/07 | 323 | 325 | 321 | 323 | 4,790,000 |
| 2010/07/06 | 321 | 323 | 320 | 323 | 5,759,000 |
| 2010/07/05 | 319 | 322 | 319 | 320 | 3,284,000 |
| 2010/07/02 | 320 | 321 | 317 | 320 | 5,334,000 |
| 2010/07/01 | 320 | 321 | 317 | 319 | 6,198,000 |
| 2010/06/30 | 322 | 323 | 319 | 320 | 7,179,000 |
| 2010/06/29 | 324 | 324 | 321 | 324 | 4,015,000 |
| 2010/06/28 | 323 | 325 | 321 | 323 | 3,783,000 |
| 2010/06/25 | 320 | 323 | 320 | 322 | 6,371,000 |
| 2010/06/24 | 320 | 323 | 320 | 320 | 2,867,000 |
| 2010/06/23 | 321 | 322 | 319 | 319 | 4,874,000 |
| 2010/06/22 | 321 | 324 | 321 | 322 | 4,096,000 |
| 2010/06/21 | 323 | 325 | 321 | 322 | 4,701,000 |
| 2010/06/18 | 323 | 324 | 321 | 321 | 4,238,000 |
| 2010/06/17 | 322 | 324 | 321 | 322 | 5,092,000 |
| 2010/06/16 | 322 | 324 | 319 | 323 | 3,949,000 |
| 2010/06/15 | 321 | 324 | 320 | 321 | 3,670,000 |
| 2010/06/14 | 321 | 323 | 320 | 322 | 2,432,000 |
| 2010/06/11 | 323 | 323 | 319 | 319 | 10,461,000 |
| 2010/06/10 | 322 | 324 | 318 | 320 | 5,038,000 |
| 2010/06/09 | 317 | 325 | 316 | 323 | 9,390,000 |
| 2010/06/08 | 315 | 320 | 313 | 319 | 6,407,000 |
| 2010/06/07 | 320 | 321 | 316 | 318 | 5,261,000 |
| 2010/06/04 | 320 | 322 | 316 | 320 | 7,102,000 |
| 2010/06/03 | 318 | 320 | 316 | 320 | 4,091,000 |
| 2010/06/02 | 314 | 320 | 314 | 319 | 9,396,000 |
| 2010/06/01 | 310 | 316 | 310 | 315 | 8,005,000 |
| 2010/05/31 | 312 | 313 | 309 | 310 | 8,307,000 |
| 2010/05/28 | 315 | 315 | 309 | 309 | 11,531,000 |
| 2010/05/27 | 318 | 321 | 314 | 314 | 8,661,000 |
| 2010/05/26 | 315 | 320 | 314 | 318 | 12,447,000 |
| 2010/05/25 | 311 | 317 | 311 | 316 | 9,353,000 |
| 2010/05/24 | 315 | 319 | 312 | 313 | 5,486,000 |
| 2010/05/21 | 321 | 324 | 314 | 315 | 9,642,000 |
| 2010/05/20 | 321 | 324 | 319 | 322 | 7,424,000 |
| 2010/05/19 | 323 | 328 | 322 | 322 | 8,543,000 |
| 2010/05/18 | 326 | 328 | 324 | 325 | 5,937,000 |
| 2010/05/17 | 324 | 329 | 323 | 328 | 6,570,000 |
| 2010/05/14 | 324 | 327 | 322 | 327 | 7,816,000 |
| 2010/05/13 | 332 | 332 | 328 | 329 | 7,144,000 |
| 2010/05/12 | 330 | 334 | 328 | 332 | 5,790,000 |
| 2010/05/11 | 327 | 330 | 324 | 328 | 6,896,000 |
| 2010/05/10 | 321 | 326 | 318 | 325 | 5,114,000 |
| 2010/05/07 | 323 | 326 | 321 | 324 | 5,902,000 |
| 2010/05/06 | 328 | 329 | 323 | 329 | 7,277,000 |
| 2010/04/30 | 327 | 332 | 325 | 327 | 6,612,000 |
| 2010/04/28 | 327 | 329 | 323 | 324 | 6,138,000 |
| 2010/04/27 | 331 | 332 | 328 | 330 | 3,743,000 |
| 2010/04/26 | 333 | 336 | 331 | 334 | 4,291,000 |
| 2010/04/23 | 326 | 332 | 326 | 331 | 7,182,000 |
| 2010/04/22 | 332 | 332 | 325 | 327 | 7,513,000 |
| 2010/04/21 | 329 | 334 | 328 | 332 | 5,503,000 |
| 2010/04/20 | 325 | 329 | 324 | 329 | 5,203,000 |
| 2010/04/19 | 325 | 327 | 322 | 323 | 4,927,000 |
| 2010/04/16 | 327 | 327 | 323 | 326 | 3,740,000 |
| 2010/04/15 | 321 | 327 | 321 | 327 | 5,229,000 |
| 2010/04/14 | 323 | 324 | 320 | 320 | 4,134,000 |
| 2010/04/13 | 325 | 326 | 322 | 325 | 5,939,000 |
| 2010/04/12 | 327 | 330 | 325 | 326 | 3,697,000 |
| 2010/04/09 | 326 | 328 | 325 | 327 | 5,836,000 |
| 2010/04/08 | 330 | 330 | 326 | 327 | 3,449,000 |
| 2010/04/07 | 328 | 332 | 328 | 330 | 5,147,000 |
| 2010/04/06 | 327 | 330 | 326 | 327 | 3,995,000 |
| 2010/04/05 | 330 | 331 | 326 | 326 | 3,423,000 |
| 2010/04/02 | 335 | 335 | 329 | 330 | 3,685,000 |
| 2010/04/01 | 337 | 338 | 332 | 333 | 6,205,000 |
| 2010/03/31 | 335 | 340 | 332 | 335 | 6,447,000 |
| 2010/03/30 | 326 | 335 | 326 | 334 | 6,242,000 |
| 2010/03/29 | 326 | 327 | 324 | 325 | 3,539,000 |
| 2010/03/26 | 327 | 331 | 326 | 331 | 4,324,000 |
| 2010/03/25 | 327 | 329 | 326 | 326 | 4,227,000 |
| 2010/03/24 | 328 | 329 | 325 | 325 | 6,370,000 |
| 2010/03/23 | 332 | 333 | 325 | 327 | 6,083,000 |
| 2010/03/19 | 330 | 333 | 329 | 333 | 3,021,000 |
| 2010/03/18 | 330 | 333 | 328 | 331 | 5,305,000 |
| 2010/03/17 | 331 | 332 | 330 | 330 | 4,368,000 |
| 2010/03/16 | 329 | 331 | 328 | 329 | 2,799,000 |
| 2010/03/15 | 328 | 331 | 327 | 328 | 4,121,000 |
| 2010/03/12 | 328 | 330 | 325 | 329 | 8,167,000 |
| 2010/03/11 | 329 | 330 | 326 | 327 | 3,810,000 |
| 2010/03/10 | 325 | 330 | 325 | 328 | 3,468,000 |
| 2010/03/09 | 328 | 329 | 325 | 325 | 3,690,000 |
| 2010/03/08 | 331 | 331 | 327 | 330 | 3,748,000 |
| 2010/03/05 | 328 | 332 | 327 | 329 | 4,424,000 |
| 2010/03/04 | 329 | 330 | 326 | 326 | 6,442,000 |
| 2010/03/03 | 331 | 332 | 328 | 329 | 4,405,000 |
| 2010/03/02 | 328 | 332 | 328 | 332 | 3,146,000 |
| 2010/03/01 | 327 | 330 | 326 | 329 | 6,252,000 |
| 2010/02/26 | 324 | 326 | 321 | 322 | 3,163,000 |
| 2010/02/25 | 322 | 325 | 320 | 324 | 3,885,000 |
| 2010/02/24 | 320 | 323 | 320 | 322 | 4,878,000 |
| 2010/02/23 | 323 | 327 | 321 | 322 | 3,887,000 |
| 2010/02/22 | 324 | 328 | 322 | 326 | 5,620,000 |
| 2010/02/19 | 321 | 323 | 318 | 318 | 5,338,000 |
| 2010/02/18 | 324 | 326 | 319 | 320 | 5,941,000 |
| 2010/02/17 | 323 | 325 | 322 | 323 | 6,307,000 |
| 2010/02/16 | 318 | 321 | 317 | 318 | 5,271,000 |
| 2010/02/15 | 318 | 321 | 315 | 318 | 4,828,000 |
| 2010/02/12 | 318 | 318 | 315 | 316 | 3,499,000 |
| 2010/02/10 | 317 | 317 | 315 | 316 | 3,821,000 |
| 2010/02/09 | 317 | 320 | 314 | 317 | 5,584,000 |
| 2010/02/08 | 319 | 322 | 318 | 320 | 5,661,000 |
| 2010/02/05 | 318 | 322 | 316 | 318 | 6,587,000 |
| 2010/02/04 | 319 | 322 | 317 | 320 | 3,794,000 |
| 2010/02/03 | 312 | 318 | 312 | 316 | 5,059,000 |
| 2010/02/02 | 310 | 312 | 306 | 310 | 7,151,000 |
| 2010/02/01 | 317 | 318 | 308 | 315 | 6,665,000 |
| 2010/01/29 | 319 | 323 | 317 | 318 | 5,922,000 |
| 2010/01/28 | 324 | 324 | 319 | 320 | 4,011,000 |
| 2010/01/27 | 321 | 325 | 320 | 323 | 6,534,000 |
| 2010/01/26 | 326 | 326 | 318 | 318 | 5,296,000 |
| 2010/01/25 | 326 | 329 | 323 | 325 | 4,838,000 |
| 2010/01/22 | 325 | 326 | 321 | 325 | 6,351,000 |
| 2010/01/21 | 327 | 328 | 325 | 327 | 4,430,000 |
| 2010/01/20 | 327 | 329 | 325 | 326 | 2,822,000 |
| 2010/01/19 | 325 | 327 | 324 | 324 | 4,249,000 |
| 2010/01/18 | 329 | 332 | 326 | 326 | 4,424,000 |
| 2010/01/15 | 329 | 329 | 326 | 328 | 3,498,000 |
| 2010/01/14 | 326 | 328 | 325 | 327 | 3,101,000 |
| 2010/01/13 | 326 | 331 | 326 | 327 | 3,399,000 |
| 2010/01/12 | 323 | 327 | 323 | 326 | 3,185,000 |
| 2010/01/08 | 326 | 328 | 322 | 325 | 6,006,000 |
| 2010/01/07 | 325 | 326 | 322 | 326 | 2,993,000 |
| 2010/01/06 | 322 | 328 | 322 | 326 | 5,112,000 |
| 2010/01/05 | 318 | 325 | 318 | 323 | 7,661,000 |
| 2010/01/04 | 316 | 319 | 315 | 316 | 2,491,000 |