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 |
|---|---|---|---|---|---|
| 2015/12/30 | 434 | 439 | 434 | 438 | 5,740,000 |
| 2015/12/29 | 426 | 436 | 425 | 435 | 6,654,000 |
| 2015/12/28 | 425 | 435 | 425 | 431 | 6,686,000 |
| 2015/12/25 | 435 | 435 | 421 | 423 | 4,634,000 |
| 2015/12/24 | 434 | 438 | 432 | 432 | 5,980,000 |
| 2015/12/22 | 427 | 431 | 425 | 429 | 5,643,000 |
| 2015/12/21 | 427 | 429 | 421 | 425 | 7,861,000 |
| 2015/12/18 | 436 | 444 | 427 | 427 | 10,996,000 |
| 2015/12/17 | 436 | 438 | 432 | 433 | 8,724,000 |
| 2015/12/16 | 432 | 433 | 426 | 431 | 9,531,000 |
| 2015/12/15 | 427 | 429 | 423 | 425 | 13,254,000 |
| 2015/12/14 | 436 | 440 | 430 | 432 | 14,243,000 |
| 2015/12/11 | 446 | 455 | 446 | 452 | 9,126,000 |
| 2015/12/10 | 448 | 453 | 448 | 449 | 4,974,000 |
| 2015/12/09 | 453 | 455 | 446 | 452 | 12,190,000 |
| 2015/12/08 | 462 | 462 | 456 | 456 | 6,366,000 |
| 2015/12/07 | 464 | 465 | 458 | 461 | 6,643,000 |
| 2015/12/04 | 462 | 464 | 458 | 464 | 9,666,000 |
| 2015/12/03 | 470 | 474 | 467 | 469 | 6,216,000 |
| 2015/12/02 | 475 | 477 | 470 | 470 | 10,713,000 |
| 2015/12/01 | 464 | 477 | 463 | 475 | 14,525,000 |
| 2015/11/30 | 453 | 460 | 452 | 457 | 13,989,000 |
| 2015/11/27 | 463 | 467 | 459 | 459 | 6,715,000 |
| 2015/11/26 | 462 | 467 | 459 | 463 | 6,216,000 |
| 2015/11/25 | 456 | 461 | 453 | 459 | 8,102,000 |
| 2015/11/24 | 454 | 457 | 451 | 455 | 6,932,000 |
| 2015/11/20 | 455 | 459 | 451 | 456 | 7,185,000 |
| 2015/11/19 | 460 | 466 | 455 | 456 | 6,490,000 |
| 2015/11/18 | 452 | 455 | 450 | 455 | 7,076,000 |
| 2015/11/17 | 453 | 455 | 451 | 453 | 6,629,000 |
| 2015/11/16 | 445 | 451 | 444 | 448 | 5,088,000 |
| 2015/11/13 | 452 | 457 | 450 | 452 | 8,060,000 |
| 2015/11/12 | 455 | 459 | 453 | 458 | 7,859,000 |
| 2015/11/11 | 450 | 455 | 449 | 453 | 6,317,000 |
| 2015/11/10 | 453 | 454 | 448 | 452 | 7,371,000 |
| 2015/11/09 | 461 | 462 | 454 | 454 | 14,798,000 |
| 2015/11/06 | 454 | 463 | 452 | 462 | 9,461,000 |
| 2015/11/05 | 452 | 456 | 451 | 452 | 7,314,000 |
| 2015/11/04 | 460 | 461 | 450 | 450 | 8,585,000 |
| 2015/11/02 | 469 | 471 | 452 | 453 | 14,511,000 |
| 2015/10/30 | 480 | 487 | 468 | 478 | 22,450,000 |
| 2015/10/29 | 497 | 498 | 485 | 492 | 17,619,000 |
| 2015/10/28 | 484 | 488 | 477 | 481 | 9,194,000 |
| 2015/10/27 | 484 | 487 | 481 | 481 | 9,063,000 |
| 2015/10/26 | 491 | 493 | 488 | 488 | 3,677,000 |
| 2015/10/23 | 490 | 495 | 486 | 487 | 6,284,000 |
| 2015/10/22 | 479 | 484 | 477 | 482 | 5,439,000 |
| 2015/10/21 | 477 | 484 | 472 | 483 | 6,452,000 |
| 2015/10/20 | 486 | 488 | 480 | 480 | 6,038,000 |
| 2015/10/19 | 477 | 485 | 477 | 482 | 4,905,000 |
| 2015/10/16 | 479 | 485 | 479 | 479 | 8,054,000 |
| 2015/10/15 | 468 | 476 | 466 | 472 | 7,533,000 |
| 2015/10/14 | 475 | 480 | 468 | 469 | 6,825,000 |
| 2015/10/13 | 481 | 484 | 479 | 481 | 4,221,000 |
| 2015/10/09 | 472 | 484 | 470 | 482 | 6,982,000 |
| 2015/10/08 | 465 | 471 | 462 | 465 | 4,446,000 |
| 2015/10/07 | 461 | 468 | 461 | 466 | 4,174,000 |
| 2015/10/06 | 465 | 466 | 460 | 461 | 5,026,000 |
| 2015/10/05 | 457 | 464 | 453 | 458 | 6,048,000 |
| 2015/10/02 | 450 | 454 | 447 | 453 | 5,686,000 |
| 2015/10/01 | 454 | 458 | 447 | 455 | 4,019,000 |
| 2015/09/30 | 451 | 455 | 443 | 453 | 5,765,000 |
| 2015/09/29 | 455 | 457 | 446 | 447 | 5,251,000 |
| 2015/09/28 | 464 | 469 | 457 | 459 | 4,952,000 |
| 2015/09/25 | 450 | 465 | 446 | 465 | 6,694,000 |
| 2015/09/24 | 470 | 470 | 450 | 450 | 9,933,000 |
| 2015/09/18 | 475 | 477 | 469 | 472 | 6,977,000 |
| 2015/09/17 | 473 | 478 | 469 | 475 | 9,897,000 |
| 2015/09/16 | 479 | 483 | 473 | 477 | 6,328,000 |
| 2015/09/15 | 474 | 485 | 471 | 478 | 6,921,000 |
| 2015/09/14 | 477 | 479 | 473 | 473 | 7,517,000 |
| 2015/09/11 | 464 | 472 | 461 | 468 | 9,501,000 |
| 2015/09/10 | 466 | 471 | 459 | 470 | 5,427,000 |
| 2015/09/09 | 461 | 473 | 460 | 473 | 7,900,000 |
| 2015/09/08 | 454 | 455 | 444 | 446 | 4,868,000 |
| 2015/09/07 | 450 | 458 | 447 | 454 | 4,503,000 |
| 2015/09/04 | 460 | 464 | 446 | 451 | 8,464,000 |
| 2015/09/03 | 462 | 466 | 452 | 452 | 7,464,000 |
| 2015/09/02 | 461 | 468 | 456 | 457 | 10,432,000 |
| 2015/09/01 | 486 | 489 | 473 | 473 | 6,432,000 |
| 2015/08/31 | 493 | 496 | 489 | 493 | 5,226,000 |
| 2015/08/28 | 492 | 499 | 487 | 495 | 6,537,000 |
| 2015/08/27 | 479 | 494 | 479 | 483 | 9,598,000 |
| 2015/08/26 | 470 | 479 | 462 | 477 | 10,257,000 |
| 2015/08/25 | 480 | 498 | 470 | 470 | 12,638,000 |
| 2015/08/24 | 509 | 513 | 492 | 493 | 10,671,000 |
| 2015/08/21 | 516 | 522 | 513 | 515 | 7,863,000 |
| 2015/08/20 | 522 | 530 | 518 | 524 | 7,722,000 |
| 2015/08/19 | 524 | 534 | 524 | 526 | 5,763,000 |
| 2015/08/18 | 525 | 528 | 521 | 525 | 4,136,000 |
| 2015/08/17 | 527 | 532 | 526 | 528 | 5,044,000 |
| 2015/08/14 | 526 | 528 | 522 | 525 | 5,755,000 |
| 2015/08/13 | 521 | 527 | 518 | 525 | 6,101,000 |
| 2015/08/12 | 526 | 534 | 520 | 525 | 6,721,000 |
| 2015/08/11 | 526 | 529 | 520 | 527 | 8,453,000 |
| 2015/08/10 | 519 | 526 | 518 | 526 | 7,352,000 |
| 2015/08/07 | 514 | 517 | 509 | 515 | 5,467,000 |
| 2015/08/06 | 514 | 517 | 510 | 513 | 6,606,000 |
| 2015/08/05 | 512 | 518 | 510 | 516 | 12,482,000 |
| 2015/08/04 | 496 | 510 | 495 | 510 | 11,259,000 |
| 2015/08/03 | 492 | 496 | 490 | 492 | 4,579,000 |
| 2015/07/31 | 499 | 499 | 489 | 496 | 6,459,000 |
| 2015/07/30 | 495 | 497 | 492 | 494 | 4,809,000 |
| 2015/07/29 | 489 | 496 | 489 | 494 | 6,517,000 |
| 2015/07/28 | 488 | 498 | 487 | 490 | 7,591,000 |
| 2015/07/27 | 490 | 493 | 487 | 491 | 4,678,000 |
| 2015/07/24 | 495 | 497 | 493 | 495 | 4,448,000 |
| 2015/07/23 | 501 | 501 | 494 | 498 | 2,663,000 |
| 2015/07/22 | 501 | 503 | 496 | 498 | 3,564,000 |
| 2015/07/21 | 500 | 503 | 497 | 501 | 6,180,000 |
| 2015/07/17 | 494 | 497 | 491 | 497 | 3,204,000 |
| 2015/07/16 | 494 | 496 | 492 | 495 | 5,004,000 |
| 2015/07/15 | 489 | 494 | 488 | 491 | 5,395,000 |
| 2015/07/14 | 492 | 494 | 485 | 487 | 4,993,000 |
| 2015/07/13 | 478 | 486 | 474 | 485 | 6,218,000 |
| 2015/07/10 | 478 | 480 | 472 | 474 | 6,205,000 |
| 2015/07/09 | 471 | 474 | 465 | 474 | 6,942,000 |
| 2015/07/08 | 483 | 486 | 477 | 477 | 7,174,000 |
| 2015/07/07 | 489 | 490 | 484 | 488 | 5,800,000 |
| 2015/07/06 | 478 | 484 | 478 | 482 | 5,157,000 |
| 2015/07/03 | 482 | 487 | 482 | 483 | 4,160,000 |
| 2015/07/02 | 484 | 488 | 482 | 483 | 4,804,000 |
| 2015/07/01 | 483 | 485 | 478 | 480 | 4,545,000 |
| 2015/06/30 | 492 | 492 | 483 | 483 | 7,240,000 |
| 2015/06/29 | 486 | 490 | 480 | 486 | 5,765,000 |
| 2015/06/26 | 499 | 500 | 489 | 494 | 4,995,000 |
| 2015/06/25 | 500 | 503 | 497 | 497 | 7,042,000 |
| 2015/06/24 | 506 | 509 | 504 | 507 | 6,747,000 |
| 2015/06/23 | 505 | 510 | 502 | 506 | 7,901,000 |
| 2015/06/22 | 496 | 502 | 496 | 499 | 4,794,000 |
| 2015/06/19 | 498 | 500 | 494 | 496 | 6,699,000 |
| 2015/06/18 | 498 | 499 | 492 | 496 | 5,432,000 |
| 2015/06/17 | 506 | 506 | 495 | 497 | 6,055,000 |
| 2015/06/16 | 503 | 504 | 499 | 503 | 7,017,000 |
| 2015/06/15 | 504 | 506 | 500 | 506 | 6,320,000 |
| 2015/06/12 | 520 | 523 | 506 | 509 | 17,215,000 |
| 2015/06/11 | 521 | 528 | 519 | 526 | 9,171,000 |
| 2015/06/10 | 512 | 527 | 510 | 525 | 20,312,000 |
| 2015/06/09 | 496 | 508 | 496 | 507 | 10,535,000 |
| 2015/06/08 | 497 | 505 | 496 | 499 | 4,955,000 |
| 2015/06/05 | 501 | 503 | 497 | 499 | 4,638,000 |
| 2015/06/04 | 510 | 514 | 503 | 503 | 7,483,000 |
| 2015/06/03 | 504 | 507 | 501 | 506 | 5,764,000 |
| 2015/06/02 | 506 | 506 | 499 | 502 | 5,369,000 |
| 2015/06/01 | 494 | 505 | 494 | 503 | 4,950,000 |
| 2015/05/29 | 501 | 507 | 497 | 498 | 12,628,000 |
| 2015/05/28 | 497 | 499 | 493 | 498 | 6,775,000 |
| 2015/05/27 | 498 | 499 | 493 | 496 | 6,316,000 |
| 2015/05/26 | 505 | 507 | 501 | 502 | 3,999,000 |
| 2015/05/25 | 505 | 507 | 501 | 504 | 3,389,000 |
| 2015/05/22 | 506 | 507 | 500 | 502 | 3,473,000 |
| 2015/05/21 | 508 | 510 | 500 | 504 | 5,373,000 |
| 2015/05/20 | 502 | 512 | 501 | 502 | 10,070,000 |
| 2015/05/19 | 498 | 502 | 496 | 497 | 6,091,000 |
| 2015/05/18 | 491 | 499 | 490 | 498 | 5,793,000 |
| 2015/05/15 | 490 | 493 | 486 | 489 | 4,723,000 |
| 2015/05/14 | 488 | 491 | 485 | 487 | 3,928,000 |
| 2015/05/13 | 487 | 493 | 484 | 490 | 6,887,000 |
| 2015/05/12 | 489 | 493 | 484 | 491 | 5,554,000 |
| 2015/05/11 | 489 | 491 | 485 | 487 | 7,069,000 |
| 2015/05/08 | 490 | 492 | 475 | 484 | 12,711,000 |
| 2015/05/07 | 493 | 498 | 487 | 492 | 10,061,000 |
| 2015/05/01 | 503 | 505 | 492 | 498 | 8,993,000 |
| 2015/04/30 | 517 | 517 | 507 | 509 | 8,299,000 |
| 2015/04/28 | 510 | 531 | 510 | 520 | 13,951,000 |
| 2015/04/27 | 508 | 510 | 503 | 504 | 4,772,000 |
| 2015/04/24 | 509 | 510 | 507 | 508 | 3,725,000 |
| 2015/04/23 | 503 | 510 | 503 | 506 | 5,922,000 |
| 2015/04/22 | 502 | 505 | 498 | 502 | 4,689,000 |
| 2015/04/21 | 498 | 501 | 495 | 501 | 4,404,000 |
| 2015/04/20 | 495 | 499 | 492 | 492 | 4,110,000 |
| 2015/04/17 | 500 | 500 | 495 | 497 | 5,018,000 |
| 2015/04/16 | 498 | 500 | 492 | 500 | 7,165,000 |
| 2015/04/15 | 498 | 501 | 496 | 497 | 3,956,000 |
| 2015/04/14 | 499 | 504 | 495 | 502 | 6,017,000 |
| 2015/04/13 | 506 | 507 | 497 | 499 | 5,528,000 |
| 2015/04/10 | 512 | 512 | 506 | 510 | 8,013,000 |
| 2015/04/09 | 513 | 515 | 509 | 511 | 3,945,000 |
| 2015/04/08 | 513 | 515 | 503 | 510 | 6,375,000 |
| 2015/04/07 | 508 | 514 | 505 | 507 | 5,888,000 |
| 2015/04/06 | 502 | 507 | 502 | 505 | 2,734,000 |
| 2015/04/03 | 505 | 506 | 502 | 504 | 2,917,000 |
| 2015/04/02 | 494 | 509 | 494 | 504 | 5,881,000 |
| 2015/04/01 | 495 | 500 | 491 | 493 | 8,250,000 |
| 2015/03/31 | 511 | 516 | 502 | 503 | 7,759,000 |
| 2015/03/30 | 502 | 510 | 498 | 505 | 5,300,000 |
| 2015/03/27 | 510 | 512 | 498 | 502 | 8,175,000 |
| 2015/03/26 | 509 | 509 | 500 | 503 | 5,873,000 |
| 2015/03/25 | 507 | 510 | 503 | 509 | 4,806,000 |
| 2015/03/24 | 505 | 509 | 501 | 504 | 7,155,000 |
| 2015/03/23 | 506 | 512 | 505 | 508 | 7,709,000 |
| 2015/03/20 | 501 | 505 | 498 | 505 | 8,542,000 |
| 2015/03/19 | 501 | 507 | 497 | 502 | 5,643,000 |
| 2015/03/18 | 496 | 504 | 496 | 503 | 7,455,000 |
| 2015/03/17 | 496 | 498 | 493 | 496 | 4,816,000 |
| 2015/03/16 | 495 | 496 | 491 | 492 | 4,884,000 |
| 2015/03/13 | 494 | 498 | 488 | 497 | 11,321,000 |
| 2015/03/12 | 492 | 496 | 489 | 492 | 7,695,000 |
| 2015/03/11 | 487 | 496 | 487 | 494 | 5,181,000 |
| 2015/03/10 | 494 | 495 | 485 | 491 | 8,123,000 |
| 2015/03/09 | 493 | 496 | 489 | 495 | 7,234,000 |
| 2015/03/06 | 495 | 497 | 493 | 496 | 5,713,000 |
| 2015/03/05 | 492 | 497 | 490 | 496 | 5,548,000 |
| 2015/03/04 | 494 | 495 | 487 | 493 | 5,425,000 |
| 2015/03/03 | 498 | 499 | 493 | 496 | 5,527,000 |
| 2015/03/02 | 494 | 497 | 489 | 496 | 5,642,000 |
| 2015/02/27 | 497 | 497 | 476 | 493 | 9,903,000 |
| 2015/02/26 | 496 | 496 | 490 | 496 | 5,393,000 |
| 2015/02/25 | 496 | 497 | 492 | 494 | 7,700,000 |
| 2015/02/24 | 497 | 499 | 491 | 495 | 9,357,000 |
| 2015/02/23 | 494 | 497 | 490 | 493 | 10,172,000 |
| 2015/02/20 | 484 | 489 | 482 | 488 | 8,144,000 |
| 2015/02/19 | 473 | 483 | 472 | 483 | 9,657,000 |
| 2015/02/18 | 474 | 477 | 470 | 471 | 12,266,000 |
| 2015/02/17 | 475 | 479 | 471 | 474 | 5,534,000 |
| 2015/02/16 | 474 | 476 | 469 | 473 | 5,615,000 |
| 2015/02/13 | 486 | 486 | 468 | 470 | 11,176,000 |
| 2015/02/12 | 485 | 492 | 483 | 485 | 11,322,000 |
| 2015/02/10 | 478 | 480 | 472 | 478 | 4,030,000 |
| 2015/02/09 | 478 | 480 | 472 | 477 | 6,761,000 |
| 2015/02/06 | 476 | 480 | 471 | 474 | 4,856,000 |
| 2015/02/05 | 479 | 485 | 470 | 471 | 7,664,000 |
| 2015/02/04 | 471 | 485 | 471 | 479 | 10,576,000 |
| 2015/02/03 | 473 | 473 | 462 | 465 | 8,158,000 |
| 2015/02/02 | 464 | 472 | 459 | 471 | 5,771,000 |
| 2015/01/30 | 478 | 482 | 467 | 467 | 12,732,000 |
| 2015/01/29 | 473 | 482 | 471 | 479 | 4,908,000 |
| 2015/01/28 | 472 | 483 | 472 | 481 | 9,746,000 |
| 2015/01/27 | 470 | 477 | 467 | 477 | 12,131,000 |
| 2015/01/26 | 460 | 467 | 458 | 466 | 9,577,000 |
| 2015/01/23 | 461 | 464 | 458 | 464 | 6,208,000 |
| 2015/01/22 | 458 | 458 | 453 | 457 | 6,696,000 |
| 2015/01/21 | 463 | 463 | 455 | 459 | 10,565,000 |
| 2015/01/20 | 455 | 464 | 455 | 464 | 10,959,000 |
| 2015/01/19 | 449 | 457 | 449 | 455 | 7,302,000 |
| 2015/01/16 | 439 | 448 | 437 | 448 | 8,344,000 |
| 2015/01/15 | 436 | 449 | 436 | 447 | 10,400,000 |
| 2015/01/14 | 434 | 438 | 431 | 434 | 9,974,000 |
| 2015/01/13 | 434 | 435 | 427 | 434 | 8,040,000 |
| 2015/01/09 | 436 | 440 | 434 | 437 | 6,674,000 |
| 2015/01/08 | 432 | 441 | 431 | 432 | 9,104,000 |
| 2015/01/07 | 430 | 434 | 427 | 428 | 5,913,000 |
| 2015/01/06 | 438 | 438 | 431 | 431 | 8,538,000 |
| 2015/01/05 | 447 | 448 | 441 | 446 | 7,155,000 |