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 |
|---|---|---|---|---|---|
| 1996/12/30 | 306 | 310 | 301 | 305 | 44,000 |
| 1996/12/27 | 312 | 312 | 303 | 303 | 307,000 |
| 1996/12/26 | 309 | 310 | 302 | 309 | 522,000 |
| 1996/12/25 | 301 | 315 | 301 | 315 | 88,000 |
| 1996/12/24 | 306 | 310 | 305 | 305 | 192,000 |
| 1996/12/20 | 312 | 312 | 308 | 309 | 251,000 |
| 1996/12/19 | 310 | 314 | 307 | 307 | 175,000 |
| 1996/12/18 | 312 | 314 | 310 | 310 | 202,000 |
| 1996/12/17 | 316 | 316 | 311 | 312 | 181,000 |
| 1996/12/16 | 321 | 323 | 316 | 316 | 142,000 |
| 1996/12/13 | 327 | 327 | 315 | 325 | 897,000 |
| 1996/12/12 | 324 | 328 | 324 | 327 | 192,000 |
| 1996/12/11 | 326 | 329 | 325 | 329 | 349,000 |
| 1996/12/10 | 330 | 330 | 323 | 323 | 510,000 |
| 1996/12/09 | 326 | 328 | 326 | 328 | 98,000 |
| 1996/12/06 | 330 | 332 | 325 | 325 | 228,000 |
| 1996/12/05 | 329 | 330 | 327 | 329 | 134,000 |
| 1996/12/04 | 326 | 328 | 325 | 326 | 230,000 |
| 1996/12/03 | 333 | 333 | 326 | 326 | 478,000 |
| 1996/12/02 | 338 | 338 | 333 | 333 | 319,000 |
| 1996/11/29 | 335 | 338 | 334 | 338 | 274,000 |
| 1996/11/28 | 335 | 335 | 333 | 334 | 174,000 |
| 1996/11/27 | 338 | 338 | 335 | 335 | 110,000 |
| 1996/11/26 | 336 | 336 | 333 | 335 | 421,000 |
| 1996/11/25 | 340 | 343 | 336 | 336 | 141,000 |
| 1996/11/22 | 339 | 341 | 337 | 339 | 150,000 |
| 1996/11/21 | 336 | 338 | 335 | 336 | 148,000 |
| 1996/11/20 | 340 | 342 | 334 | 336 | 82,000 |
| 1996/11/19 | 335 | 335 | 334 | 334 | 103,000 |
| 1996/11/18 | 337 | 337 | 335 | 335 | 24,000 |
| 1996/11/15 | 336 | 340 | 335 | 336 | 300,000 |
| 1996/11/14 | 336 | 336 | 334 | 334 | 58,000 |
| 1996/11/13 | 340 | 340 | 335 | 335 | 1,071,000 |
| 1996/11/12 | 337 | 340 | 336 | 336 | 154,000 |
| 1996/11/11 | 335 | 345 | 335 | 340 | 568,000 |
| 1996/11/08 | 338 | 340 | 335 | 338 | 87,000 |
| 1996/11/07 | 345 | 345 | 338 | 338 | 95,000 |
| 1996/11/06 | 334 | 340 | 334 | 340 | 97,000 |
| 1996/11/05 | 330 | 332 | 325 | 329 | 273,000 |
| 1996/11/01 | 332 | 335 | 327 | 327 | 710,000 |
| 1996/10/31 | 336 | 337 | 329 | 329 | 184,000 |
| 1996/10/30 | 343 | 343 | 337 | 337 | 162,000 |
| 1996/10/29 | 347 | 347 | 339 | 340 | 69,000 |
| 1996/10/28 | 340 | 342 | 338 | 342 | 143,000 |
| 1996/10/25 | 335 | 340 | 334 | 340 | 139,000 |
| 1996/10/24 | 342 | 343 | 338 | 339 | 98,000 |
| 1996/10/23 | 340 | 340 | 336 | 340 | 96,000 |
| 1996/10/22 | 345 | 345 | 342 | 342 | 169,000 |
| 1996/10/21 | 354 | 354 | 345 | 345 | 122,000 |
| 1996/10/18 | 344 | 348 | 344 | 345 | 81,000 |
| 1996/10/17 | 340 | 341 | 339 | 339 | 107,000 |
| 1996/10/16 | 340 | 344 | 338 | 338 | 480,000 |
| 1996/10/15 | 350 | 350 | 342 | 345 | 207,000 |
| 1996/10/14 | 344 | 346 | 341 | 341 | 134,000 |
| 1996/10/11 | 344 | 347 | 343 | 343 | 40,000 |
| 1996/10/09 | 346 | 346 | 343 | 343 | 130,000 |
| 1996/10/08 | 353 | 353 | 350 | 350 | 268,000 |
| 1996/10/07 | 358 | 358 | 352 | 352 | 154,000 |
| 1996/10/04 | 360 | 361 | 358 | 360 | 74,000 |
| 1996/10/03 | 361 | 362 | 360 | 361 | 112,000 |
| 1996/10/02 | 357 | 361 | 355 | 361 | 76,000 |
| 1996/10/01 | 360 | 362 | 357 | 357 | 67,000 |
| 1996/09/30 | 365 | 365 | 361 | 363 | 110,000 |
| 1996/09/27 | 354 | 362 | 354 | 360 | 93,000 |
| 1996/09/26 | 363 | 364 | 351 | 351 | 194,000 |
| 1996/09/25 | 353 | 360 | 353 | 355 | 39,000 |
| 1996/09/24 | 362 | 362 | 352 | 352 | 236,000 |
| 1996/09/20 | 359 | 359 | 355 | 359 | 62,000 |
| 1996/09/19 | 360 | 360 | 354 | 359 | 95,000 |
| 1996/09/18 | 366 | 366 | 360 | 360 | 399,000 |
| 1996/09/17 | 358 | 358 | 355 | 358 | 186,000 |
| 1996/09/13 | 347 | 350 | 339 | 344 | 601,000 |
| 1996/09/12 | 341 | 341 | 337 | 337 | 213,000 |
| 1996/09/11 | 349 | 350 | 344 | 347 | 108,000 |
| 1996/09/10 | 343 | 353 | 340 | 351 | 295,000 |
| 1996/09/09 | 343 | 343 | 338 | 338 | 44,000 |
| 1996/09/06 | 343 | 348 | 340 | 340 | 285,000 |
| 1996/09/05 | 341 | 352 | 341 | 350 | 304,000 |
| 1996/09/04 | 337 | 340 | 336 | 336 | 115,000 |
| 1996/09/03 | 333 | 340 | 333 | 337 | 95,000 |
| 1996/09/02 | 350 | 350 | 335 | 335 | 197,000 |
| 1996/08/30 | 337 | 338 | 330 | 330 | 403,000 |
| 1996/08/29 | 342 | 345 | 339 | 339 | 70,000 |
| 1996/08/28 | 342 | 344 | 340 | 342 | 114,000 |
| 1996/08/27 | 339 | 348 | 339 | 345 | 27,000 |
| 1996/08/26 | 344 | 350 | 340 | 340 | 159,000 |
| 1996/08/23 | 351 | 351 | 344 | 345 | 221,000 |
| 1996/08/22 | 352 | 354 | 351 | 351 | 145,000 |
| 1996/08/21 | 352 | 354 | 352 | 353 | 284,000 |
| 1996/08/20 | 351 | 354 | 350 | 354 | 132,000 |
| 1996/08/19 | 349 | 355 | 349 | 351 | 154,000 |
| 1996/08/16 | 345 | 349 | 343 | 344 | 362,000 |
| 1996/08/15 | 343 | 348 | 343 | 344 | 177,000 |
| 1996/08/14 | 342 | 348 | 342 | 343 | 867,000 |
| 1996/08/13 | 348 | 348 | 342 | 345 | 283,000 |
| 1996/08/12 | 345 | 346 | 342 | 342 | 206,000 |
| 1996/08/09 | 342 | 345 | 340 | 345 | 139,000 |
| 1996/08/08 | 339 | 341 | 335 | 340 | 96,000 |
| 1996/08/07 | 341 | 341 | 335 | 335 | 173,000 |
| 1996/08/06 | 341 | 343 | 341 | 341 | 40,000 |
| 1996/08/05 | 346 | 346 | 342 | 344 | 51,000 |
| 1996/08/02 | 349 | 349 | 341 | 341 | 117,000 |
| 1996/08/01 | 343 | 349 | 342 | 349 | 63,000 |
| 1996/07/31 | 348 | 348 | 340 | 340 | 46,000 |
| 1996/07/30 | 346 | 349 | 341 | 343 | 133,000 |
| 1996/07/29 | 346 | 346 | 345 | 345 | 93,000 |
| 1996/07/26 | 344 | 347 | 339 | 347 | 84,000 |
| 1996/07/25 | 342 | 343 | 339 | 339 | 104,000 |
| 1996/07/24 | 345 | 345 | 342 | 342 | 103,000 |
| 1996/07/23 | 350 | 350 | 345 | 350 | 429,000 |
| 1996/07/22 | 349 | 350 | 347 | 347 | 664,000 |
| 1996/07/19 | 347 | 347 | 344 | 347 | 288,000 |
| 1996/07/18 | 346 | 346 | 342 | 344 | 176,000 |
| 1996/07/17 | 342 | 342 | 341 | 341 | 254,000 |
| 1996/07/16 | 345 | 346 | 341 | 342 | 338,000 |
| 1996/07/15 | 345 | 350 | 339 | 350 | 359,000 |
| 1996/07/12 | 345 | 345 | 342 | 343 | 129,000 |
| 1996/07/11 | 347 | 347 | 346 | 347 | 273,000 |
| 1996/07/10 | 347 | 348 | 345 | 347 | 172,000 |
| 1996/07/09 | 348 | 348 | 345 | 345 | 193,000 |
| 1996/07/08 | 350 | 350 | 347 | 347 | 254,000 |
| 1996/07/05 | 350 | 353 | 350 | 351 | 173,000 |
| 1996/07/04 | 355 | 355 | 353 | 353 | 165,000 |
| 1996/07/03 | 357 | 357 | 355 | 355 | 397,000 |
| 1996/07/02 | 360 | 360 | 357 | 357 | 205,000 |
| 1996/07/01 | 365 | 365 | 358 | 358 | 311,000 |
| 1996/06/28 | 365 | 366 | 362 | 366 | 233,000 |
| 1996/06/27 | 366 | 366 | 364 | 364 | 283,000 |
| 1996/06/26 | 360 | 370 | 359 | 370 | 302,000 |
| 1996/06/25 | 361 | 364 | 358 | 358 | 466,000 |
| 1996/06/24 | 363 | 364 | 358 | 358 | 237,000 |
| 1996/06/21 | 360 | 362 | 356 | 362 | 281,000 |
| 1996/06/20 | 359 | 359 | 351 | 351 | 426,000 |
| 1996/06/19 | 353 | 360 | 351 | 359 | 978,000 |
| 1996/06/18 | 358 | 358 | 350 | 351 | 380,000 |
| 1996/06/17 | 357 | 360 | 353 | 355 | 302,000 |
| 1996/06/14 | 360 | 360 | 354 | 355 | 870,000 |
| 1996/06/13 | 360 | 362 | 359 | 361 | 478,000 |
| 1996/06/12 | 356 | 360 | 356 | 360 | 780,000 |
| 1996/06/11 | 354 | 359 | 354 | 358 | 567,000 |
| 1996/06/10 | 353 | 354 | 351 | 352 | 287,000 |
| 1996/06/07 | 346 | 354 | 346 | 354 | 259,000 |
| 1996/06/06 | 350 | 354 | 350 | 350 | 59,000 |
| 1996/06/05 | 346 | 357 | 346 | 355 | 181,000 |
| 1996/06/04 | 347 | 349 | 344 | 345 | 229,000 |
| 1996/06/03 | 355 | 355 | 342 | 342 | 263,000 |
| 1996/05/31 | 351 | 359 | 349 | 350 | 230,000 |
| 1996/05/30 | 360 | 360 | 355 | 355 | 116,000 |
| 1996/05/29 | 367 | 367 | 358 | 360 | 259,000 |
| 1996/05/28 | 360 | 367 | 358 | 367 | 345,000 |
| 1996/05/27 | 360 | 360 | 355 | 360 | 186,000 |
| 1996/05/24 | 362 | 362 | 353 | 359 | 86,000 |
| 1996/05/23 | 358 | 360 | 352 | 357 | 396,000 |
| 1996/05/22 | 359 | 370 | 359 | 359 | 699,000 |
| 1996/05/21 | 362 | 365 | 356 | 358 | 261,000 |
| 1996/05/20 | 370 | 370 | 361 | 361 | 122,000 |
| 1996/05/17 | 366 | 366 | 360 | 362 | 106,000 |
| 1996/05/16 | 369 | 375 | 366 | 366 | 275,000 |
| 1996/05/15 | 353 | 360 | 353 | 360 | 264,000 |
| 1996/05/14 | 353 | 354 | 352 | 353 | 251,000 |
| 1996/05/13 | 360 | 360 | 351 | 352 | 104,000 |
| 1996/05/10 | 361 | 364 | 360 | 360 | 298,000 |
| 1996/05/09 | 377 | 377 | 355 | 355 | 133,000 |
| 1996/05/08 | 375 | 377 | 375 | 377 | 140,000 |
| 1996/05/07 | 383 | 383 | 373 | 375 | 180,000 |
| 1996/05/02 | 388 | 388 | 384 | 384 | 297,000 |
| 1996/05/01 | 390 | 393 | 388 | 388 | 188,000 |
| 1996/04/30 | 388 | 395 | 381 | 394 | 575,000 |
| 1996/04/26 | 379 | 390 | 379 | 388 | 978,000 |
| 1996/04/25 | 383 | 383 | 378 | 378 | 385,000 |
| 1996/04/24 | 385 | 385 | 381 | 383 | 390,000 |
| 1996/04/23 | 378 | 385 | 378 | 385 | 1,425,000 |
| 1996/04/22 | 372 | 377 | 372 | 377 | 572,000 |
| 1996/04/19 | 374 | 375 | 371 | 375 | 1,117,000 |
| 1996/04/18 | 361 | 375 | 357 | 374 | 1,102,000 |
| 1996/04/17 | 377 | 377 | 361 | 362 | 413,000 |
| 1996/04/16 | 374 | 383 | 373 | 377 | 1,577,000 |
| 1996/04/15 | 358 | 375 | 358 | 375 | 803,000 |
| 1996/04/12 | 358 | 359 | 349 | 355 | 1,084,000 |
| 1996/04/11 | 342 | 349 | 339 | 349 | 575,000 |
| 1996/04/10 | 350 | 350 | 344 | 345 | 175,000 |
| 1996/04/09 | 354 | 355 | 349 | 350 | 600,000 |
| 1996/04/08 | 348 | 350 | 346 | 349 | 506,000 |
| 1996/04/05 | 342 | 350 | 342 | 348 | 133,000 |
| 1996/04/04 | 348 | 350 | 342 | 344 | 134,000 |
| 1996/04/03 | 353 | 353 | 349 | 349 | 180,000 |
| 1996/04/02 | 350 | 351 | 348 | 348 | 350,000 |
| 1996/04/01 | 350 | 354 | 348 | 348 | 671,000 |
| 1996/03/29 | 342 | 349 | 340 | 345 | 684,000 |
| 1996/03/28 | 338 | 342 | 337 | 340 | 552,000 |
| 1996/03/27 | 343 | 343 | 335 | 338 | 301,000 |
| 1996/03/26 | 342 | 345 | 335 | 335 | 105,000 |
| 1996/03/25 | 340 | 342 | 340 | 342 | 124,000 |
| 1996/03/22 | 330 | 341 | 330 | 339 | 238,000 |
| 1996/03/21 | 335 | 343 | 321 | 325 | 476,000 |
| 1996/03/19 | 341 | 342 | 336 | 339 | 273,000 |
| 1996/03/18 | 330 | 332 | 330 | 331 | 58,000 |
| 1996/03/15 | 337 | 337 | 329 | 330 | 150,000 |
| 1996/03/14 | 326 | 335 | 325 | 325 | 227,000 |
| 1996/03/13 | 331 | 331 | 323 | 323 | 142,000 |
| 1996/03/12 | 323 | 330 | 323 | 330 | 159,000 |
| 1996/03/11 | 322 | 326 | 322 | 326 | 66,000 |
| 1996/03/08 | 331 | 331 | 327 | 329 | 520,000 |
| 1996/03/07 | 316 | 321 | 315 | 321 | 322,000 |
| 1996/03/06 | 327 | 328 | 325 | 326 | 174,000 |
| 1996/03/05 | 330 | 335 | 327 | 327 | 347,000 |
| 1996/03/04 | 328 | 330 | 325 | 328 | 203,000 |
| 1996/03/01 | 338 | 338 | 329 | 329 | 208,000 |
| 1996/02/29 | 328 | 339 | 328 | 338 | 94,000 |
| 1996/02/28 | 328 | 335 | 328 | 329 | 119,000 |
| 1996/02/27 | 331 | 331 | 328 | 330 | 272,000 |
| 1996/02/26 | 335 | 335 | 331 | 331 | 94,000 |
| 1996/02/23 | 335 | 340 | 330 | 330 | 154,000 |
| 1996/02/22 | 332 | 333 | 328 | 330 | 146,000 |
| 1996/02/21 | 336 | 336 | 331 | 331 | 312,000 |
| 1996/02/20 | 337 | 337 | 331 | 336 | 95,000 |
| 1996/02/19 | 335 | 338 | 335 | 338 | 93,000 |
| 1996/02/16 | 339 | 339 | 333 | 336 | 88,000 |
| 1996/02/15 | 344 | 344 | 339 | 339 | 220,000 |
| 1996/02/14 | 340 | 345 | 338 | 345 | 217,000 |
| 1996/02/13 | 345 | 345 | 339 | 340 | 230,000 |
| 1996/02/09 | 348 | 348 | 343 | 344 | 326,000 |
| 1996/02/08 | 350 | 350 | 349 | 349 | 497,000 |
| 1996/02/07 | 352 | 352 | 346 | 350 | 813,000 |
| 1996/02/06 | 346 | 355 | 346 | 352 | 587,000 |
| 1996/02/05 | 349 | 354 | 346 | 346 | 507,000 |
| 1996/02/02 | 342 | 350 | 341 | 349 | 551,000 |
| 1996/02/01 | 336 | 344 | 336 | 342 | 649,000 |
| 1996/01/31 | 334 | 340 | 334 | 336 | 530,000 |
| 1996/01/30 | 333 | 337 | 332 | 333 | 208,000 |
| 1996/01/29 | 335 | 336 | 333 | 333 | 169,000 |
| 1996/01/26 | 329 | 335 | 327 | 335 | 279,000 |
| 1996/01/25 | 325 | 327 | 325 | 327 | 449,000 |
| 1996/01/24 | 325 | 325 | 322 | 324 | 210,000 |
| 1996/01/23 | 321 | 330 | 320 | 325 | 168,000 |
| 1996/01/22 | 325 | 325 | 321 | 321 | 191,000 |
| 1996/01/19 | 325 | 325 | 324 | 325 | 517,000 |
| 1996/01/18 | 327 | 327 | 324 | 324 | 725,000 |
| 1996/01/17 | 326 | 328 | 324 | 325 | 531,000 |
| 1996/01/16 | 326 | 328 | 324 | 324 | 229,000 |
| 1996/01/12 | 330 | 332 | 325 | 326 | 671,000 |
| 1996/01/11 | 334 | 334 | 330 | 332 | 224,000 |
| 1996/01/10 | 333 | 336 | 331 | 332 | 180,000 |
| 1996/01/09 | 335 | 335 | 330 | 333 | 161,000 |
| 1996/01/08 | 335 | 335 | 330 | 334 | 92,000 |
| 1996/01/05 | 336 | 337 | 333 | 336 | 298,000 |
| 1996/01/04 | 331 | 336 | 331 | 336 | 87,000 |