東邦ガス(9533)の株価時系列情報
東邦ガス(9533)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 |
|---|---|---|---|---|---|
| 1991/12/30 | 500 | 510 | 500 | 510 | 121,000 |
| 1991/12/27 | 507 | 509 | 500 | 506 | 44,000 |
| 1991/12/26 | 505 | 510 | 502 | 508 | 162,000 |
| 1991/12/25 | 488 | 502 | 488 | 502 | 82,000 |
| 1991/12/24 | 493 | 500 | 492 | 493 | 88,000 |
| 1991/12/20 | 500 | 500 | 490 | 490 | 97,000 |
| 1991/12/19 | 500 | 502 | 492 | 492 | 117,000 |
| 1991/12/18 | 500 | 504 | 495 | 498 | 51,000 |
| 1991/12/17 | 500 | 505 | 496 | 500 | 79,000 |
| 1991/12/16 | 495 | 505 | 495 | 500 | 100,000 |
| 1991/12/13 | 490 | 505 | 485 | 505 | 381,000 |
| 1991/12/12 | 475 | 500 | 474 | 495 | 74,000 |
| 1991/12/11 | 500 | 500 | 473 | 474 | 199,000 |
| 1991/12/10 | 499 | 500 | 491 | 500 | 177,000 |
| 1991/12/09 | 485 | 490 | 485 | 486 | 2,063,000 |
| 1991/12/06 | 480 | 485 | 465 | 485 | 80,000 |
| 1991/12/05 | 484 | 484 | 469 | 475 | 37,000 |
| 1991/12/04 | 485 | 485 | 475 | 480 | 42,000 |
| 1991/12/03 | 468 | 480 | 465 | 480 | 61,000 |
| 1991/12/02 | 480 | 480 | 470 | 470 | 111,000 |
| 1991/11/29 | 485 | 489 | 480 | 484 | 54,000 |
| 1991/11/28 | 484 | 490 | 481 | 482 | 72,000 |
| 1991/11/27 | 485 | 495 | 485 | 494 | 116,000 |
| 1991/11/26 | 480 | 490 | 480 | 485 | 39,000 |
| 1991/11/25 | 495 | 495 | 482 | 485 | 67,000 |
| 1991/11/22 | 492 | 492 | 485 | 491 | 310,000 |
| 1991/11/21 | 491 | 491 | 481 | 484 | 45,000 |
| 1991/11/20 | 487 | 490 | 481 | 481 | 319,000 |
| 1991/11/19 | 495 | 500 | 487 | 487 | 250,000 |
| 1991/11/18 | 495 | 495 | 487 | 490 | 218,000 |
| 1991/11/15 | 487 | 499 | 487 | 499 | 304,000 |
| 1991/11/14 | 494 | 495 | 490 | 490 | 147,000 |
| 1991/11/13 | 495 | 495 | 490 | 490 | 82,000 |
| 1991/11/12 | 490 | 494 | 488 | 490 | 79,000 |
| 1991/11/11 | 485 | 490 | 481 | 487 | 3,083,000 |
| 1991/11/08 | 499 | 499 | 486 | 490 | 65,000 |
| 1991/11/07 | 495 | 495 | 485 | 485 | 68,000 |
| 1991/11/06 | 500 | 500 | 485 | 485 | 199,000 |
| 1991/11/05 | 500 | 505 | 496 | 500 | 188,000 |
| 1991/11/01 | 485 | 498 | 484 | 496 | 133,000 |
| 1991/10/31 | 493 | 495 | 482 | 484 | 195,000 |
| 1991/10/30 | 500 | 500 | 492 | 492 | 268,000 |
| 1991/10/29 | 499 | 500 | 488 | 491 | 246,000 |
| 1991/10/28 | 494 | 494 | 484 | 484 | 114,000 |
| 1991/10/25 | 496 | 496 | 486 | 486 | 100,000 |
| 1991/10/24 | 485 | 500 | 475 | 477 | 385,000 |
| 1991/10/23 | 478 | 485 | 475 | 485 | 269,000 |
| 1991/10/22 | 475 | 482 | 475 | 482 | 205,000 |
| 1991/10/21 | 471 | 485 | 471 | 475 | 585,000 |
| 1991/10/18 | 472 | 490 | 465 | 465 | 1,049,000 |
| 1991/10/17 | 466 | 472 | 461 | 467 | 253,000 |
| 1991/10/16 | 470 | 480 | 460 | 461 | 395,000 |
| 1991/10/15 | 480 | 480 | 467 | 470 | 461,000 |
| 1991/10/14 | 485 | 485 | 475 | 477 | 286,000 |
| 1991/10/11 | 498 | 498 | 490 | 490 | 138,000 |
| 1991/10/09 | 499 | 500 | 499 | 499 | 124,000 |
| 1991/10/08 | 515 | 515 | 500 | 500 | 141,000 |
| 1991/10/07 | 515 | 515 | 507 | 509 | 79,000 |
| 1991/10/04 | 520 | 520 | 505 | 505 | 145,000 |
| 1991/10/03 | 495 | 510 | 495 | 510 | 101,000 |
| 1991/10/02 | 495 | 515 | 495 | 500 | 198,000 |
| 1991/10/01 | 494 | 510 | 494 | 510 | 285,000 |
| 1991/09/30 | 485 | 504 | 485 | 494 | 54,000 |
| 1991/09/27 | 500 | 509 | 490 | 490 | 112,000 |
| 1991/09/26 | 502 | 504 | 500 | 504 | 52,000 |
| 1991/09/25 | 500 | 505 | 500 | 500 | 42,000 |
| 1991/09/24 | 500 | 511 | 495 | 509 | 172,000 |
| 1991/09/20 | 508 | 530 | 508 | 510 | 137,000 |
| 1991/09/19 | 510 | 520 | 507 | 508 | 99,000 |
| 1991/09/18 | 528 | 528 | 513 | 520 | 67,000 |
| 1991/09/17 | 541 | 541 | 525 | 530 | 499,000 |
| 1991/09/13 | 504 | 531 | 503 | 531 | 929,000 |
| 1991/09/12 | 499 | 505 | 498 | 499 | 117,000 |
| 1991/09/11 | 496 | 500 | 496 | 498 | 951,000 |
| 1991/09/10 | 501 | 501 | 495 | 500 | 115,000 |
| 1991/09/09 | 505 | 510 | 501 | 501 | 90,000 |
| 1991/09/06 | 505 | 510 | 501 | 501 | 239,000 |
| 1991/09/05 | 495 | 504 | 495 | 503 | 75,000 |
| 1991/09/04 | 502 | 502 | 495 | 495 | 47,000 |
| 1991/09/03 | 500 | 503 | 498 | 503 | 78,000 |
| 1991/09/02 | 492 | 498 | 492 | 498 | 38,000 |
| 1991/08/30 | 493 | 493 | 485 | 487 | 56,000 |
| 1991/08/29 | 475 | 490 | 475 | 488 | 52,000 |
| 1991/08/28 | 481 | 482 | 475 | 475 | 134,000 |
| 1991/08/27 | 487 | 495 | 485 | 485 | 87,000 |
| 1991/08/26 | 487 | 488 | 486 | 486 | 86,000 |
| 1991/08/23 | 495 | 495 | 485 | 485 | 178,000 |
| 1991/08/22 | 510 | 510 | 495 | 495 | 316,000 |
| 1991/08/21 | 485 | 496 | 484 | 495 | 227,000 |
| 1991/08/20 | 480 | 490 | 479 | 485 | 399,000 |
| 1991/08/19 | 501 | 505 | 485 | 485 | 368,000 |
| 1991/08/16 | 509 | 510 | 505 | 505 | 287,000 |
| 1991/08/15 | 508 | 510 | 492 | 510 | 260,000 |
| 1991/08/14 | 500 | 510 | 496 | 508 | 212,000 |
| 1991/08/13 | 498 | 500 | 492 | 500 | 166,000 |
| 1991/08/12 | 500 | 500 | 498 | 500 | 169,000 |
| 1991/08/09 | 499 | 505 | 498 | 500 | 113,000 |
| 1991/08/08 | 500 | 510 | 496 | 509 | 142,000 |
| 1991/08/07 | 500 | 502 | 495 | 495 | 43,000 |
| 1991/08/06 | 506 | 508 | 495 | 495 | 81,000 |
| 1991/08/05 | 505 | 509 | 500 | 507 | 87,000 |
| 1991/08/02 | 502 | 510 | 500 | 505 | 105,000 |
| 1991/08/01 | 512 | 514 | 512 | 512 | 275,000 |
| 1991/07/31 | 510 | 515 | 510 | 512 | 271,000 |
| 1991/07/30 | 502 | 510 | 500 | 500 | 258,000 |
| 1991/07/29 | 490 | 500 | 490 | 490 | 247,000 |
| 1991/07/26 | 484 | 489 | 481 | 485 | 172,000 |
| 1991/07/25 | 489 | 490 | 476 | 485 | 306,000 |
| 1991/07/24 | 485 | 492 | 480 | 485 | 210,000 |
| 1991/07/23 | 475 | 490 | 472 | 481 | 289,000 |
| 1991/07/22 | 467 | 485 | 467 | 480 | 279,000 |
| 1991/07/19 | 452 | 460 | 452 | 452 | 50,000 |
| 1991/07/18 | 460 | 465 | 447 | 447 | 100,000 |
| 1991/07/17 | 480 | 489 | 459 | 459 | 171,000 |
| 1991/07/16 | 483 | 490 | 480 | 490 | 304,000 |
| 1991/07/15 | 453 | 478 | 451 | 473 | 99,000 |
| 1991/07/12 | 468 | 468 | 453 | 458 | 11,000 |
| 1991/07/11 | 463 | 470 | 463 | 463 | 30,000 |
| 1991/07/10 | 440 | 463 | 440 | 463 | 89,000 |
| 1991/07/09 | 415 | 440 | 415 | 435 | 196,000 |
| 1991/07/08 | 445 | 445 | 420 | 420 | 135,000 |
| 1991/07/05 | 450 | 450 | 445 | 445 | 87,000 |
| 1991/07/04 | 445 | 450 | 443 | 450 | 55,000 |
| 1991/07/03 | 460 | 460 | 450 | 450 | 115,000 |
| 1991/07/02 | 455 | 474 | 455 | 470 | 72,000 |
| 1991/07/01 | 451 | 463 | 445 | 448 | 254,000 |
| 1991/06/28 | 440 | 455 | 440 | 441 | 142,000 |
| 1991/06/27 | 455 | 456 | 440 | 440 | 86,000 |
| 1991/06/26 | 464 | 470 | 460 | 460 | 88,000 |
| 1991/06/25 | 454 | 464 | 452 | 463 | 183,000 |
| 1991/06/24 | 480 | 480 | 470 | 470 | 96,000 |
| 1991/06/21 | 475 | 480 | 470 | 470 | 109,000 |
| 1991/06/20 | 475 | 475 | 466 | 470 | 98,000 |
| 1991/06/19 | 479 | 479 | 475 | 475 | 49,000 |
| 1991/06/18 | 481 | 481 | 475 | 479 | 39,000 |
| 1991/06/17 | 493 | 494 | 480 | 480 | 63,000 |
| 1991/06/14 | 476 | 494 | 476 | 494 | 494,000 |
| 1991/06/13 | 498 | 500 | 491 | 491 | 131,000 |
| 1991/06/12 | 510 | 510 | 500 | 500 | 77,000 |
| 1991/06/11 | 495 | 500 | 495 | 495 | 48,000 |
| 1991/06/10 | 500 | 503 | 500 | 500 | 57,000 |
| 1991/06/07 | 500 | 505 | 500 | 500 | 47,000 |
| 1991/06/06 | 503 | 503 | 499 | 500 | 39,000 |
| 1991/06/05 | 510 | 510 | 503 | 503 | 69,000 |
| 1991/06/04 | 503 | 504 | 503 | 503 | 73,000 |
| 1991/06/03 | 516 | 516 | 503 | 503 | 63,000 |
| 1991/05/31 | 515 | 518 | 505 | 506 | 88,000 |
| 1991/05/30 | 510 | 510 | 503 | 510 | 81,000 |
| 1991/05/29 | 505 | 510 | 503 | 505 | 64,000 |
| 1991/05/28 | 504 | 505 | 503 | 503 | 98,000 |
| 1991/05/27 | 505 | 510 | 502 | 509 | 36,000 |
| 1991/05/24 | 509 | 509 | 501 | 501 | 83,000 |
| 1991/05/23 | 504 | 505 | 502 | 505 | 43,000 |
| 1991/05/22 | 502 | 510 | 502 | 503 | 87,000 |
| 1991/05/21 | 501 | 510 | 501 | 501 | 110,000 |
| 1991/05/20 | 500 | 502 | 500 | 501 | 92,000 |
| 1991/05/17 | 501 | 510 | 500 | 510 | 107,000 |
| 1991/05/16 | 511 | 511 | 500 | 500 | 130,000 |
| 1991/05/15 | 505 | 511 | 499 | 511 | 55,000 |
| 1991/05/14 | 504 | 504 | 500 | 501 | 26,000 |
| 1991/05/13 | 507 | 507 | 499 | 499 | 46,000 |
| 1991/05/10 | 505 | 507 | 505 | 507 | 157,000 |
| 1991/05/09 | 501 | 510 | 501 | 506 | 53,000 |
| 1991/05/08 | 510 | 519 | 510 | 512 | 201,000 |
| 1991/05/07 | 524 | 524 | 505 | 505 | 66,000 |
| 1991/05/02 | 520 | 525 | 514 | 520 | 325,000 |
| 1991/05/01 | 505 | 520 | 495 | 514 | 191,000 |
| 1991/04/30 | 500 | 500 | 495 | 500 | 244,000 |
| 1991/04/26 | 494 | 503 | 491 | 503 | 250,000 |
| 1991/04/25 | 514 | 514 | 498 | 499 | 164,000 |
| 1991/04/24 | 515 | 515 | 500 | 506 | 131,000 |
| 1991/04/23 | 500 | 509 | 496 | 509 | 109,000 |
| 1991/04/22 | 514 | 514 | 500 | 505 | 114,000 |
| 1991/04/19 | 510 | 510 | 508 | 510 | 173,000 |
| 1991/04/18 | 526 | 526 | 507 | 507 | 163,000 |
| 1991/04/17 | 525 | 526 | 520 | 525 | 215,000 |
| 1991/04/16 | 508 | 525 | 506 | 525 | 223,000 |
| 1991/04/15 | 524 | 526 | 518 | 518 | 375,000 |
| 1991/04/12 | 518 | 522 | 513 | 514 | 348,000 |
| 1991/04/11 | 510 | 515 | 509 | 510 | 418,000 |
| 1991/04/10 | 492 | 509 | 490 | 509 | 154,000 |
| 1991/04/09 | 508 | 508 | 494 | 494 | 106,000 |
| 1991/04/08 | 500 | 506 | 492 | 492 | 60,000 |
| 1991/04/05 | 505 | 506 | 492 | 500 | 15,000 |
| 1991/04/04 | 496 | 501 | 491 | 501 | 168,000 |
| 1991/04/03 | 501 | 505 | 493 | 495 | 183,000 |
| 1991/04/02 | 500 | 500 | 491 | 491 | 77,000 |
| 1991/04/01 | 506 | 506 | 495 | 495 | 53,000 |
| 1991/03/29 | 508 | 508 | 491 | 506 | 63,000 |
| 1991/03/28 | 508 | 510 | 490 | 508 | 141,000 |
| 1991/03/27 | 495 | 510 | 491 | 510 | 51,000 |
| 1991/03/26 | 512 | 512 | 491 | 491 | 54,000 |
| 1991/03/25 | 500 | 512 | 492 | 510 | 126,000 |
| 1991/03/22 | 490 | 500 | 490 | 500 | 126,000 |
| 1991/03/20 | 510 | 510 | 492 | 500 | 164,000 |
| 1991/03/19 | 507 | 518 | 505 | 515 | 113,000 |
| 1991/03/18 | 510 | 520 | 510 | 517 | 258,000 |
| 1991/03/15 | 502 | 521 | 502 | 520 | 356,000 |
| 1991/03/14 | 493 | 502 | 493 | 502 | 89,000 |
| 1991/03/13 | 500 | 504 | 485 | 498 | 227,000 |
| 1991/03/12 | 485 | 499 | 485 | 485 | 140,000 |
| 1991/03/11 | 494 | 494 | 485 | 485 | 180,000 |
| 1991/03/08 | 480 | 490 | 471 | 490 | 492,000 |
| 1991/03/07 | 486 | 490 | 485 | 485 | 130,000 |
| 1991/03/06 | 497 | 510 | 487 | 490 | 163,000 |
| 1991/03/05 | 495 | 505 | 491 | 497 | 157,000 |
| 1991/03/04 | 500 | 500 | 486 | 495 | 127,000 |
| 1991/03/01 | 500 | 507 | 500 | 501 | 166,000 |
| 1991/02/28 | 510 | 520 | 508 | 508 | 378,000 |
| 1991/02/27 | 507 | 516 | 507 | 510 | 67,000 |
| 1991/02/26 | 529 | 535 | 511 | 517 | 313,000 |
| 1991/02/25 | 505 | 529 | 499 | 529 | 429,000 |
| 1991/02/22 | 513 | 540 | 513 | 515 | 588,000 |
| 1991/02/21 | 490 | 529 | 490 | 520 | 521,000 |
| 1991/02/20 | 505 | 516 | 492 | 495 | 204,000 |
| 1991/02/19 | 515 | 520 | 501 | 505 | 359,000 |
| 1991/02/18 | 520 | 530 | 510 | 510 | 266,000 |
| 1991/02/15 | 500 | 510 | 495 | 510 | 305,000 |
| 1991/02/14 | 510 | 520 | 495 | 520 | 676,000 |
| 1991/02/13 | 504 | 505 | 488 | 499 | 294,000 |
| 1991/02/12 | 500 | 519 | 500 | 516 | 1,481,000 |
| 1991/02/08 | 450 | 454 | 439 | 439 | 163,000 |
| 1991/02/07 | 447 | 450 | 444 | 450 | 79,000 |
| 1991/02/06 | 430 | 449 | 430 | 432 | 120,000 |
| 1991/02/05 | 411 | 425 | 411 | 425 | 159,000 |
| 1991/02/04 | 411 | 414 | 406 | 411 | 53,000 |
| 1991/02/01 | 410 | 417 | 405 | 410 | 3,117,000 |
| 1991/01/31 | 403 | 420 | 403 | 415 | 4,328,000 |
| 1991/01/30 | 402 | 410 | 402 | 402 | 69,000 |
| 1991/01/29 | 411 | 416 | 402 | 407 | 218,000 |
| 1991/01/28 | 415 | 420 | 412 | 412 | 53,000 |
| 1991/01/25 | 420 | 420 | 415 | 420 | 102,000 |
| 1991/01/24 | 415 | 422 | 415 | 420 | 203,000 |
| 1991/01/23 | 439 | 440 | 413 | 413 | 10,121,000 |
| 1991/01/22 | 449 | 450 | 436 | 444 | 60,000 |
| 1991/01/21 | 442 | 454 | 440 | 454 | 102,000 |
| 1991/01/18 | 463 | 463 | 448 | 456 | 177,000 |
| 1991/01/17 | 438 | 462 | 438 | 458 | 203,000 |
| 1991/01/16 | 440 | 448 | 440 | 448 | 265,000 |
| 1991/01/14 | 435 | 445 | 435 | 445 | 74,000 |
| 1991/01/11 | 426 | 446 | 425 | 440 | 154,000 |
| 1991/01/10 | 426 | 435 | 425 | 430 | 197,000 |
| 1991/01/09 | 426 | 440 | 426 | 430 | 181,000 |
| 1991/01/08 | 440 | 440 | 430 | 430 | 123,000 |
| 1991/01/07 | 450 | 460 | 440 | 440 | 135,000 |
| 1991/01/04 | 445 | 454 | 445 | 454 | 43,000 |