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 |
|---|---|---|---|---|---|
| 1995/12/29 | 331 | 335 | 329 | 334 | 90,000 |
| 1995/12/28 | 330 | 330 | 325 | 326 | 267,000 |
| 1995/12/27 | 328 | 330 | 326 | 326 | 314,000 |
| 1995/12/26 | 330 | 330 | 326 | 330 | 583,000 |
| 1995/12/25 | 326 | 330 | 325 | 326 | 325,000 |
| 1995/12/22 | 330 | 335 | 326 | 326 | 246,000 |
| 1995/12/21 | 325 | 327 | 323 | 327 | 356,000 |
| 1995/12/20 | 323 | 329 | 322 | 323 | 413,000 |
| 1995/12/19 | 320 | 323 | 320 | 323 | 127,000 |
| 1995/12/18 | 322 | 326 | 322 | 322 | 97,000 |
| 1995/12/15 | 320 | 325 | 320 | 321 | 145,000 |
| 1995/12/14 | 322 | 324 | 320 | 320 | 226,000 |
| 1995/12/13 | 324 | 324 | 321 | 321 | 114,000 |
| 1995/12/12 | 325 | 325 | 323 | 325 | 433,000 |
| 1995/12/11 | 329 | 329 | 323 | 325 | 196,000 |
| 1995/12/08 | 324 | 330 | 324 | 325 | 502,000 |
| 1995/12/07 | 332 | 333 | 325 | 333 | 250,000 |
| 1995/12/06 | 321 | 326 | 321 | 322 | 200,000 |
| 1995/12/05 | 321 | 325 | 321 | 321 | 117,000 |
| 1995/12/04 | 329 | 330 | 321 | 321 | 82,000 |
| 1995/12/01 | 320 | 325 | 320 | 324 | 116,000 |
| 1995/11/30 | 325 | 329 | 320 | 320 | 147,000 |
| 1995/11/29 | 328 | 328 | 325 | 325 | 41,000 |
| 1995/11/28 | 326 | 328 | 326 | 328 | 97,000 |
| 1995/11/27 | 327 | 332 | 326 | 328 | 364,000 |
| 1995/11/24 | 329 | 329 | 327 | 327 | 156,000 |
| 1995/11/22 | 330 | 330 | 327 | 327 | 94,000 |
| 1995/11/21 | 329 | 331 | 328 | 329 | 129,000 |
| 1995/11/20 | 331 | 331 | 328 | 329 | 621,000 |
| 1995/11/17 | 332 | 333 | 325 | 329 | 231,000 |
| 1995/11/16 | 330 | 332 | 325 | 332 | 112,000 |
| 1995/11/15 | 324 | 327 | 324 | 325 | 151,000 |
| 1995/11/14 | 332 | 332 | 324 | 324 | 51,000 |
| 1995/11/13 | 328 | 331 | 326 | 331 | 140,000 |
| 1995/11/10 | 324 | 325 | 321 | 325 | 122,000 |
| 1995/11/09 | 327 | 329 | 327 | 328 | 93,000 |
| 1995/11/08 | 332 | 332 | 327 | 327 | 70,000 |
| 1995/11/07 | 324 | 330 | 324 | 330 | 68,000 |
| 1995/11/06 | 326 | 332 | 315 | 315 | 117,000 |
| 1995/11/02 | 330 | 331 | 325 | 331 | 109,000 |
| 1995/11/01 | 325 | 329 | 325 | 325 | 118,000 |
| 1995/10/31 | 330 | 330 | 325 | 329 | 96,000 |
| 1995/10/30 | 321 | 325 | 320 | 325 | 184,000 |
| 1995/10/27 | 329 | 329 | 322 | 322 | 80,000 |
| 1995/10/26 | 333 | 333 | 324 | 325 | 208,000 |
| 1995/10/25 | 332 | 334 | 331 | 333 | 703,000 |
| 1995/10/24 | 328 | 332 | 328 | 331 | 134,000 |
| 1995/10/23 | 325 | 329 | 323 | 328 | 128,000 |
| 1995/10/20 | 329 | 331 | 326 | 326 | 198,000 |
| 1995/10/19 | 328 | 329 | 325 | 329 | 70,000 |
| 1995/10/18 | 328 | 330 | 326 | 328 | 233,000 |
| 1995/10/17 | 320 | 327 | 319 | 327 | 154,000 |
| 1995/10/16 | 323 | 323 | 316 | 320 | 40,000 |
| 1995/10/13 | 313 | 322 | 313 | 322 | 222,000 |
| 1995/10/12 | 315 | 318 | 313 | 313 | 223,000 |
| 1995/10/11 | 316 | 321 | 314 | 315 | 130,000 |
| 1995/10/09 | 333 | 333 | 321 | 321 | 34,000 |
| 1995/10/06 | 327 | 335 | 327 | 330 | 328,000 |
| 1995/10/05 | 325 | 328 | 325 | 326 | 90,000 |
| 1995/10/04 | 336 | 337 | 324 | 325 | 119,000 |
| 1995/10/03 | 323 | 335 | 321 | 335 | 192,000 |
| 1995/10/02 | 320 | 328 | 320 | 320 | 65,000 |
| 1995/09/29 | 318 | 323 | 318 | 319 | 78,000 |
| 1995/09/28 | 314 | 320 | 314 | 317 | 92,000 |
| 1995/09/27 | 315 | 315 | 312 | 313 | 310,000 |
| 1995/09/26 | 311 | 313 | 311 | 313 | 40,000 |
| 1995/09/25 | 324 | 324 | 316 | 316 | 57,000 |
| 1995/09/22 | 325 | 327 | 322 | 324 | 167,000 |
| 1995/09/21 | 328 | 328 | 323 | 325 | 105,000 |
| 1995/09/20 | 333 | 333 | 325 | 325 | 132,000 |
| 1995/09/19 | 317 | 327 | 317 | 320 | 91,000 |
| 1995/09/18 | 333 | 334 | 315 | 315 | 87,000 |
| 1995/09/14 | 335 | 336 | 330 | 331 | 415,000 |
| 1995/09/13 | 330 | 335 | 330 | 335 | 252,000 |
| 1995/09/12 | 324 | 331 | 324 | 330 | 336,000 |
| 1995/09/11 | 322 | 326 | 321 | 326 | 56,000 |
| 1995/09/08 | 318 | 324 | 318 | 321 | 333,000 |
| 1995/09/07 | 320 | 323 | 315 | 323 | 204,000 |
| 1995/09/06 | 318 | 319 | 313 | 317 | 116,000 |
| 1995/09/05 | 316 | 317 | 312 | 313 | 110,000 |
| 1995/09/04 | 320 | 320 | 317 | 317 | 36,000 |
| 1995/09/01 | 323 | 323 | 316 | 316 | 144,000 |
| 1995/08/31 | 318 | 325 | 318 | 323 | 73,000 |
| 1995/08/30 | 329 | 329 | 320 | 320 | 37,000 |
| 1995/08/29 | 328 | 329 | 323 | 329 | 56,000 |
| 1995/08/28 | 320 | 329 | 317 | 329 | 30,000 |
| 1995/08/25 | 329 | 329 | 325 | 325 | 52,000 |
| 1995/08/24 | 322 | 329 | 316 | 329 | 242,000 |
| 1995/08/23 | 323 | 330 | 321 | 321 | 32,000 |
| 1995/08/22 | 321 | 333 | 316 | 322 | 138,000 |
| 1995/08/21 | 319 | 324 | 316 | 320 | 122,000 |
| 1995/08/18 | 325 | 325 | 318 | 318 | 93,000 |
| 1995/08/17 | 323 | 326 | 317 | 320 | 179,000 |
| 1995/08/16 | 318 | 335 | 318 | 320 | 355,000 |
| 1995/08/15 | 317 | 319 | 315 | 318 | 75,000 |
| 1995/08/14 | 314 | 320 | 314 | 318 | 125,000 |
| 1995/08/11 | 303 | 314 | 303 | 314 | 118,000 |
| 1995/08/10 | 313 | 314 | 306 | 307 | 82,000 |
| 1995/08/09 | 314 | 314 | 310 | 313 | 66,000 |
| 1995/08/08 | 315 | 315 | 309 | 315 | 77,000 |
| 1995/08/07 | 316 | 316 | 310 | 310 | 99,000 |
| 1995/08/04 | 310 | 314 | 310 | 310 | 39,000 |
| 1995/08/03 | 322 | 322 | 310 | 310 | 124,000 |
| 1995/08/02 | 323 | 323 | 310 | 317 | 272,000 |
| 1995/08/01 | 320 | 320 | 311 | 311 | 115,000 |
| 1995/07/31 | 320 | 320 | 319 | 320 | 51,000 |
| 1995/07/28 | 319 | 319 | 316 | 319 | 40,000 |
| 1995/07/27 | 320 | 320 | 316 | 319 | 70,000 |
| 1995/07/26 | 325 | 325 | 316 | 317 | 117,000 |
| 1995/07/25 | 333 | 333 | 321 | 322 | 91,000 |
| 1995/07/24 | 320 | 333 | 320 | 333 | 104,000 |
| 1995/07/21 | 315 | 321 | 315 | 320 | 51,000 |
| 1995/07/20 | 315 | 318 | 313 | 315 | 63,000 |
| 1995/07/19 | 316 | 321 | 315 | 315 | 107,000 |
| 1995/07/18 | 316 | 322 | 316 | 321 | 106,000 |
| 1995/07/17 | 315 | 319 | 312 | 319 | 302,000 |
| 1995/07/14 | 316 | 316 | 311 | 315 | 68,000 |
| 1995/07/13 | 313 | 322 | 313 | 317 | 175,000 |
| 1995/07/12 | 327 | 327 | 308 | 308 | 179,000 |
| 1995/07/11 | 320 | 327 | 319 | 327 | 80,000 |
| 1995/07/10 | 329 | 333 | 319 | 325 | 202,000 |
| 1995/07/07 | 319 | 329 | 315 | 323 | 484,000 |
| 1995/07/06 | 304 | 319 | 304 | 319 | 65,000 |
| 1995/07/05 | 303 | 310 | 303 | 303 | 70,000 |
| 1995/07/04 | 309 | 309 | 306 | 306 | 15,000 |
| 1995/07/03 | 301 | 310 | 300 | 300 | 68,000 |
| 1995/06/30 | 301 | 302 | 301 | 302 | 20,000 |
| 1995/06/29 | 302 | 313 | 301 | 301 | 66,000 |
| 1995/06/28 | 301 | 305 | 301 | 301 | 80,000 |
| 1995/06/27 | 319 | 319 | 300 | 301 | 49,000 |
| 1995/06/26 | 319 | 319 | 313 | 319 | 123,000 |
| 1995/06/23 | 313 | 319 | 313 | 319 | 167,000 |
| 1995/06/22 | 308 | 313 | 308 | 313 | 50,000 |
| 1995/06/21 | 304 | 313 | 304 | 313 | 51,000 |
| 1995/06/20 | 300 | 308 | 300 | 303 | 164,000 |
| 1995/06/19 | 303 | 315 | 301 | 303 | 182,000 |
| 1995/06/16 | 319 | 319 | 315 | 318 | 111,000 |
| 1995/06/15 | 318 | 318 | 311 | 318 | 182,000 |
| 1995/06/14 | 314 | 318 | 314 | 318 | 59,000 |
| 1995/06/13 | 305 | 315 | 305 | 314 | 125,000 |
| 1995/06/12 | 310 | 315 | 300 | 305 | 65,000 |
| 1995/06/09 | 315 | 319 | 308 | 315 | 128,000 |
| 1995/06/08 | 321 | 321 | 318 | 320 | 75,000 |
| 1995/06/07 | 322 | 325 | 322 | 322 | 24,000 |
| 1995/06/06 | 321 | 322 | 321 | 322 | 19,000 |
| 1995/06/05 | 321 | 327 | 321 | 321 | 16,000 |
| 1995/06/02 | 331 | 341 | 326 | 326 | 53,000 |
| 1995/06/01 | 326 | 326 | 323 | 326 | 55,000 |
| 1995/05/31 | 320 | 325 | 320 | 321 | 50,000 |
| 1995/05/30 | 315 | 320 | 315 | 320 | 21,000 |
| 1995/05/29 | 308 | 311 | 308 | 311 | 42,000 |
| 1995/05/26 | 318 | 318 | 316 | 318 | 59,000 |
| 1995/05/25 | 318 | 320 | 315 | 316 | 104,000 |
| 1995/05/24 | 330 | 331 | 320 | 320 | 79,000 |
| 1995/05/23 | 329 | 331 | 329 | 331 | 216,000 |
| 1995/05/22 | 330 | 334 | 329 | 329 | 51,000 |
| 1995/05/19 | 331 | 340 | 330 | 340 | 68,000 |
| 1995/05/18 | 339 | 340 | 335 | 335 | 35,000 |
| 1995/05/17 | 332 | 340 | 332 | 339 | 62,000 |
| 1995/05/16 | 335 | 338 | 335 | 337 | 49,000 |
| 1995/05/15 | 335 | 338 | 335 | 335 | 16,000 |
| 1995/05/12 | 335 | 345 | 335 | 340 | 297,000 |
| 1995/05/11 | 335 | 340 | 333 | 335 | 103,000 |
| 1995/05/10 | 335 | 345 | 335 | 340 | 32,000 |
| 1995/05/09 | 349 | 350 | 334 | 334 | 120,000 |
| 1995/05/08 | 348 | 351 | 348 | 348 | 128,000 |
| 1995/05/02 | 353 | 353 | 350 | 353 | 194,000 |
| 1995/05/01 | 355 | 357 | 350 | 353 | 274,000 |
| 1995/04/28 | 359 | 362 | 355 | 355 | 175,000 |
| 1995/04/27 | 365 | 365 | 365 | 365 | 32,000 |
| 1995/04/26 | 360 | 365 | 355 | 365 | 27,000 |
| 1995/04/25 | 368 | 373 | 365 | 365 | 253,000 |
| 1995/04/24 | 365 | 369 | 365 | 369 | 91,000 |
| 1995/04/21 | 360 | 365 | 355 | 365 | 156,000 |
| 1995/04/20 | 350 | 355 | 350 | 355 | 110,000 |
| 1995/04/19 | 349 | 350 | 347 | 349 | 56,000 |
| 1995/04/18 | 348 | 348 | 344 | 344 | 45,000 |
| 1995/04/17 | 339 | 344 | 339 | 344 | 228,000 |
| 1995/04/14 | 336 | 340 | 331 | 339 | 325,000 |
| 1995/04/13 | 331 | 332 | 330 | 331 | 56,000 |
| 1995/04/12 | 333 | 333 | 331 | 331 | 88,000 |
| 1995/04/11 | 333 | 335 | 331 | 334 | 36,000 |
| 1995/04/10 | 333 | 350 | 328 | 350 | 27,000 |
| 1995/04/07 | 335 | 345 | 335 | 338 | 24,000 |
| 1995/04/06 | 334 | 340 | 331 | 340 | 18,000 |
| 1995/04/05 | 355 | 355 | 325 | 331 | 44,000 |
| 1995/04/04 | 330 | 351 | 320 | 350 | 115,000 |
| 1995/04/03 | 335 | 335 | 310 | 315 | 115,000 |
| 1995/03/31 | 357 | 359 | 335 | 335 | 54,000 |
| 1995/03/30 | 349 | 350 | 345 | 345 | 28,000 |
| 1995/03/29 | 355 | 355 | 346 | 346 | 16,000 |
| 1995/03/28 | 355 | 363 | 345 | 345 | 46,000 |
| 1995/03/27 | 347 | 358 | 347 | 354 | 29,000 |
| 1995/03/24 | 345 | 348 | 339 | 348 | 75,000 |
| 1995/03/23 | 358 | 360 | 345 | 345 | 72,000 |
| 1995/03/22 | 362 | 363 | 360 | 363 | 108,000 |
| 1995/03/20 | 356 | 366 | 356 | 362 | 641,000 |
| 1995/03/17 | 366 | 366 | 356 | 356 | 119,000 |
| 1995/03/16 | 365 | 366 | 365 | 365 | 130,000 |
| 1995/03/15 | 349 | 365 | 349 | 365 | 127,000 |
| 1995/03/14 | 347 | 352 | 347 | 352 | 25,000 |
| 1995/03/13 | 347 | 347 | 341 | 343 | 67,000 |
| 1995/03/10 | 345 | 349 | 345 | 346 | 267,000 |
| 1995/03/09 | 348 | 348 | 345 | 345 | 39,000 |
| 1995/03/08 | 343 | 343 | 340 | 343 | 34,000 |
| 1995/03/07 | 349 | 349 | 341 | 349 | 41,000 |
| 1995/03/06 | 341 | 350 | 341 | 349 | 23,000 |
| 1995/03/03 | 345 | 351 | 345 | 345 | 35,000 |
| 1995/03/02 | 349 | 350 | 349 | 350 | 43,000 |
| 1995/03/01 | 344 | 346 | 344 | 344 | 4,244,000 |
| 1995/02/28 | 335 | 345 | 335 | 343 | 77,000 |
| 1995/02/27 | 331 | 335 | 331 | 335 | 82,000 |
| 1995/02/24 | 361 | 361 | 355 | 356 | 43,000 |
| 1995/02/23 | 360 | 360 | 354 | 356 | 75,000 |
| 1995/02/22 | 359 | 365 | 359 | 361 | 76,000 |
| 1995/02/21 | 355 | 362 | 354 | 355 | 177,000 |
| 1995/02/20 | 356 | 359 | 353 | 354 | 6,084,000 |
| 1995/02/17 | 351 | 372 | 351 | 358 | 107,000 |
| 1995/02/16 | 355 | 355 | 351 | 352 | 47,000 |
| 1995/02/15 | 361 | 365 | 360 | 360 | 67,000 |
| 1995/02/14 | 373 | 373 | 360 | 360 | 74,000 |
| 1995/02/13 | 368 | 373 | 368 | 370 | 81,000 |
| 1995/02/10 | 368 | 373 | 368 | 368 | 62,000 |
| 1995/02/09 | 366 | 370 | 366 | 370 | 29,000 |
| 1995/02/08 | 373 | 373 | 368 | 368 | 193,000 |
| 1995/02/07 | 372 | 375 | 372 | 375 | 28,000 |
| 1995/02/06 | 374 | 379 | 374 | 376 | 28,000 |
| 1995/02/03 | 375 | 376 | 374 | 374 | 71,000 |
| 1995/02/02 | 377 | 380 | 377 | 379 | 67,000 |
| 1995/02/01 | 368 | 379 | 368 | 377 | 114,000 |
| 1995/01/31 | 370 | 372 | 368 | 370 | 138,000 |
| 1995/01/30 | 375 | 380 | 370 | 370 | 89,000 |
| 1995/01/27 | 380 | 380 | 375 | 376 | 28,000 |
| 1995/01/26 | 380 | 380 | 375 | 375 | 139,000 |
| 1995/01/25 | 382 | 385 | 380 | 380 | 59,000 |
| 1995/01/24 | 378 | 381 | 378 | 380 | 132,000 |
| 1995/01/23 | 389 | 391 | 387 | 387 | 305,000 |
| 1995/01/20 | 392 | 393 | 385 | 388 | 613,000 |
| 1995/01/19 | 391 | 391 | 385 | 385 | 262,000 |
| 1995/01/18 | 399 | 399 | 390 | 391 | 97,000 |
| 1995/01/17 | 404 | 404 | 398 | 399 | 27,000 |
| 1995/01/13 | 405 | 405 | 390 | 390 | 160,000 |
| 1995/01/12 | 411 | 411 | 405 | 405 | 255,000 |
| 1995/01/11 | 412 | 412 | 410 | 410 | 140,000 |
| 1995/01/10 | 410 | 413 | 409 | 411 | 142,000 |
| 1995/01/09 | 407 | 415 | 407 | 410 | 113,000 |
| 1995/01/06 | 407 | 407 | 407 | 407 | 76,000 |
| 1995/01/05 | 413 | 413 | 407 | 407 | 29,000 |
| 1995/01/04 | 409 | 409 | 407 | 407 | 32,000 |