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 |
|---|---|---|---|---|---|
| 1998/12/30 | 202 | 204 | 201 | 201 | 29,000 |
| 1998/12/29 | 201 | 203 | 201 | 203 | 124,000 |
| 1998/12/28 | 203 | 203 | 202 | 202 | 92,000 |
| 1998/12/25 | 202 | 205 | 201 | 202 | 142,000 |
| 1998/12/24 | 201 | 203 | 200 | 200 | 205,000 |
| 1998/12/22 | 205 | 205 | 201 | 201 | 845,000 |
| 1998/12/21 | 202 | 205 | 202 | 202 | 325,000 |
| 1998/12/18 | 207 | 207 | 202 | 202 | 170,000 |
| 1998/12/17 | 205 | 208 | 203 | 204 | 215,000 |
| 1998/12/16 | 203 | 207 | 203 | 207 | 168,000 |
| 1998/12/15 | 205 | 205 | 202 | 203 | 257,000 |
| 1998/12/14 | 202 | 205 | 202 | 203 | 181,000 |
| 1998/12/11 | 203 | 204 | 201 | 201 | 813,000 |
| 1998/12/10 | 203 | 203 | 201 | 201 | 965,000 |
| 1998/12/09 | 203 | 203 | 201 | 203 | 255,000 |
| 1998/12/08 | 208 | 208 | 201 | 203 | 559,000 |
| 1998/12/07 | 206 | 206 | 204 | 205 | 159,000 |
| 1998/12/04 | 205 | 205 | 202 | 205 | 156,000 |
| 1998/12/03 | 202 | 204 | 201 | 201 | 186,000 |
| 1998/12/02 | 207 | 207 | 203 | 205 | 302,000 |
| 1998/12/01 | 202 | 203 | 201 | 202 | 671,000 |
| 1998/11/30 | 210 | 210 | 202 | 206 | 226,000 |
| 1998/11/27 | 205 | 207 | 205 | 206 | 44,000 |
| 1998/11/26 | 206 | 209 | 206 | 209 | 61,000 |
| 1998/11/25 | 210 | 210 | 206 | 210 | 90,000 |
| 1998/11/24 | 210 | 210 | 207 | 210 | 107,000 |
| 1998/11/20 | 205 | 207 | 203 | 206 | 295,000 |
| 1998/11/19 | 207 | 207 | 200 | 203 | 1,643,000 |
| 1998/11/18 | 209 | 210 | 207 | 210 | 171,000 |
| 1998/11/17 | 208 | 209 | 206 | 206 | 36,000 |
| 1998/11/16 | 208 | 210 | 206 | 209 | 82,000 |
| 1998/11/13 | 205 | 206 | 203 | 203 | 140,000 |
| 1998/11/12 | 205 | 207 | 205 | 205 | 87,000 |
| 1998/11/11 | 205 | 207 | 204 | 207 | 67,000 |
| 1998/11/10 | 204 | 205 | 204 | 204 | 59,000 |
| 1998/11/09 | 205 | 206 | 204 | 204 | 112,000 |
| 1998/11/06 | 207 | 207 | 205 | 205 | 170,000 |
| 1998/11/05 | 208 | 209 | 207 | 207 | 130,000 |
| 1998/11/04 | 208 | 208 | 207 | 208 | 70,000 |
| 1998/11/02 | 208 | 208 | 206 | 206 | 70,000 |
| 1998/10/30 | 209 | 209 | 206 | 206 | 154,000 |
| 1998/10/29 | 209 | 209 | 207 | 208 | 124,000 |
| 1998/10/28 | 208 | 208 | 205 | 205 | 148,000 |
| 1998/10/27 | 208 | 209 | 205 | 205 | 158,000 |
| 1998/10/26 | 203 | 208 | 203 | 205 | 140,000 |
| 1998/10/23 | 207 | 210 | 205 | 205 | 99,000 |
| 1998/10/22 | 210 | 210 | 204 | 204 | 283,000 |
| 1998/10/21 | 205 | 210 | 203 | 203 | 234,000 |
| 1998/10/20 | 202 | 209 | 201 | 205 | 389,000 |
| 1998/10/19 | 204 | 208 | 202 | 202 | 184,000 |
| 1998/10/16 | 203 | 208 | 202 | 202 | 116,000 |
| 1998/10/15 | 204 | 207 | 203 | 203 | 118,000 |
| 1998/10/14 | 204 | 207 | 202 | 203 | 115,000 |
| 1998/10/13 | 205 | 207 | 204 | 204 | 90,000 |
| 1998/10/12 | 210 | 210 | 206 | 208 | 158,000 |
| 1998/10/09 | 207 | 211 | 202 | 205 | 334,000 |
| 1998/10/08 | 210 | 210 | 205 | 205 | 104,000 |
| 1998/10/07 | 208 | 211 | 208 | 211 | 298,000 |
| 1998/10/06 | 204 | 207 | 203 | 205 | 268,000 |
| 1998/10/05 | 202 | 204 | 202 | 202 | 412,000 |
| 1998/10/02 | 204 | 205 | 202 | 202 | 232,000 |
| 1998/10/01 | 206 | 207 | 204 | 205 | 83,000 |
| 1998/09/30 | 210 | 212 | 206 | 207 | 160,000 |
| 1998/09/29 | 202 | 207 | 202 | 205 | 65,000 |
| 1998/09/28 | 204 | 209 | 204 | 207 | 133,000 |
| 1998/09/25 | 201 | 205 | 201 | 205 | 114,000 |
| 1998/09/24 | 206 | 212 | 206 | 208 | 151,000 |
| 1998/09/22 | 210 | 210 | 205 | 206 | 189,000 |
| 1998/09/21 | 210 | 213 | 205 | 205 | 213,000 |
| 1998/09/18 | 206 | 209 | 206 | 208 | 213,000 |
| 1998/09/17 | 206 | 208 | 203 | 206 | 165,000 |
| 1998/09/16 | 207 | 208 | 206 | 206 | 154,000 |
| 1998/09/14 | 203 | 207 | 203 | 206 | 134,000 |
| 1998/09/11 | 200 | 202 | 200 | 201 | 1,078,000 |
| 1998/09/10 | 205 | 206 | 204 | 205 | 368,000 |
| 1998/09/09 | 205 | 206 | 203 | 206 | 131,000 |
| 1998/09/08 | 205 | 208 | 202 | 205 | 166,000 |
| 1998/09/07 | 200 | 210 | 200 | 205 | 357,000 |
| 1998/09/04 | 200 | 201 | 198 | 200 | 584,000 |
| 1998/09/03 | 200 | 201 | 199 | 200 | 120,000 |
| 1998/09/02 | 201 | 201 | 199 | 199 | 147,000 |
| 1998/09/01 | 199 | 200 | 199 | 199 | 1,128,000 |
| 1998/08/31 | 200 | 201 | 199 | 200 | 264,000 |
| 1998/08/28 | 200 | 201 | 199 | 199 | 1,340,000 |
| 1998/08/27 | 201 | 201 | 200 | 200 | 252,000 |
| 1998/08/26 | 200 | 202 | 200 | 200 | 167,000 |
| 1998/08/25 | 200 | 201 | 200 | 200 | 305,000 |
| 1998/08/24 | 201 | 201 | 200 | 200 | 409,000 |
| 1998/08/21 | 202 | 202 | 200 | 201 | 2,117,000 |
| 1998/08/20 | 203 | 203 | 201 | 203 | 123,000 |
| 1998/08/19 | 201 | 207 | 201 | 201 | 49,000 |
| 1998/08/18 | 201 | 205 | 201 | 201 | 93,000 |
| 1998/08/17 | 203 | 203 | 200 | 200 | 180,000 |
| 1998/08/14 | 202 | 204 | 200 | 202 | 41,000 |
| 1998/08/13 | 201 | 202 | 200 | 202 | 52,000 |
| 1998/08/12 | 200 | 201 | 200 | 200 | 719,000 |
| 1998/08/11 | 201 | 202 | 200 | 200 | 181,000 |
| 1998/08/10 | 201 | 205 | 201 | 201 | 150,000 |
| 1998/08/07 | 202 | 202 | 201 | 201 | 64,000 |
| 1998/08/06 | 202 | 204 | 201 | 202 | 85,000 |
| 1998/08/05 | 201 | 203 | 200 | 202 | 258,000 |
| 1998/08/04 | 202 | 202 | 201 | 201 | 513,000 |
| 1998/08/03 | 201 | 202 | 200 | 201 | 375,000 |
| 1998/07/31 | 206 | 206 | 202 | 202 | 103,000 |
| 1998/07/30 | 205 | 206 | 201 | 201 | 443,000 |
| 1998/07/29 | 202 | 204 | 200 | 200 | 2,112,000 |
| 1998/07/28 | 206 | 206 | 200 | 200 | 1,114,000 |
| 1998/07/27 | 206 | 206 | 203 | 204 | 275,000 |
| 1998/07/24 | 206 | 208 | 204 | 205 | 725,000 |
| 1998/07/23 | 211 | 211 | 207 | 207 | 388,000 |
| 1998/07/22 | 213 | 213 | 207 | 207 | 389,000 |
| 1998/07/21 | 214 | 214 | 208 | 208 | 239,000 |
| 1998/07/17 | 213 | 215 | 208 | 209 | 252,000 |
| 1998/07/16 | 210 | 210 | 207 | 208 | 399,000 |
| 1998/07/15 | 208 | 209 | 204 | 208 | 986,000 |
| 1998/07/14 | 207 | 207 | 203 | 205 | 463,000 |
| 1998/07/13 | 212 | 212 | 205 | 206 | 246,000 |
| 1998/07/10 | 206 | 212 | 206 | 207 | 706,000 |
| 1998/07/09 | 207 | 209 | 201 | 203 | 1,505,000 |
| 1998/07/08 | 214 | 215 | 210 | 211 | 609,000 |
| 1998/07/07 | 213 | 214 | 212 | 213 | 156,000 |
| 1998/07/06 | 215 | 215 | 212 | 213 | 129,000 |
| 1998/07/03 | 216 | 218 | 215 | 218 | 232,000 |
| 1998/07/02 | 220 | 222 | 215 | 219 | 206,000 |
| 1998/07/01 | 214 | 220 | 213 | 220 | 278,000 |
| 1998/06/30 | 215 | 218 | 214 | 218 | 205,000 |
| 1998/06/29 | 211 | 215 | 211 | 212 | 80,000 |
| 1998/06/26 | 215 | 215 | 212 | 212 | 101,000 |
| 1998/06/25 | 214 | 225 | 212 | 214 | 98,000 |
| 1998/06/24 | 214 | 214 | 212 | 214 | 176,000 |
| 1998/06/23 | 218 | 218 | 211 | 211 | 195,000 |
| 1998/06/22 | 219 | 219 | 211 | 215 | 59,000 |
| 1998/06/19 | 220 | 220 | 214 | 214 | 468,000 |
| 1998/06/18 | 221 | 226 | 216 | 220 | 149,000 |
| 1998/06/17 | 215 | 220 | 214 | 220 | 348,000 |
| 1998/06/16 | 211 | 217 | 211 | 214 | 249,000 |
| 1998/06/15 | 210 | 214 | 210 | 213 | 70,000 |
| 1998/06/12 | 213 | 215 | 210 | 210 | 715,000 |
| 1998/06/11 | 215 | 215 | 211 | 213 | 214,000 |
| 1998/06/10 | 216 | 216 | 212 | 215 | 197,000 |
| 1998/06/09 | 210 | 212 | 210 | 212 | 77,000 |
| 1998/06/08 | 213 | 213 | 210 | 210 | 80,000 |
| 1998/06/05 | 210 | 211 | 207 | 211 | 162,000 |
| 1998/06/04 | 206 | 208 | 206 | 206 | 233,000 |
| 1998/06/03 | 205 | 208 | 205 | 207 | 383,000 |
| 1998/06/02 | 205 | 208 | 204 | 208 | 104,000 |
| 1998/06/01 | 204 | 205 | 204 | 204 | 47,000 |
| 1998/05/29 | 206 | 207 | 204 | 204 | 63,000 |
| 1998/05/28 | 206 | 208 | 204 | 205 | 501,000 |
| 1998/05/27 | 208 | 208 | 204 | 204 | 159,000 |
| 1998/05/26 | 208 | 208 | 207 | 208 | 68,000 |
| 1998/05/25 | 208 | 209 | 207 | 208 | 165,000 |
| 1998/05/22 | 211 | 211 | 205 | 205 | 224,000 |
| 1998/05/21 | 213 | 213 | 207 | 207 | 104,000 |
| 1998/05/20 | 213 | 214 | 205 | 213 | 226,000 |
| 1998/05/19 | 208 | 209 | 206 | 208 | 111,000 |
| 1998/05/18 | 206 | 208 | 202 | 207 | 234,000 |
| 1998/05/15 | 204 | 206 | 204 | 206 | 95,000 |
| 1998/05/14 | 207 | 207 | 203 | 205 | 115,000 |
| 1998/05/13 | 207 | 207 | 203 | 203 | 227,000 |
| 1998/05/12 | 205 | 206 | 202 | 203 | 194,000 |
| 1998/05/11 | 203 | 203 | 202 | 202 | 36,000 |
| 1998/05/08 | 203 | 205 | 203 | 205 | 60,000 |
| 1998/05/07 | 202 | 205 | 201 | 204 | 463,000 |
| 1998/05/06 | 203 | 204 | 202 | 202 | 65,000 |
| 1998/05/01 | 207 | 207 | 202 | 202 | 172,000 |
| 1998/04/30 | 204 | 207 | 201 | 207 | 119,000 |
| 1998/04/28 | 205 | 205 | 201 | 201 | 231,000 |
| 1998/04/27 | 202 | 205 | 201 | 202 | 250,000 |
| 1998/04/24 | 204 | 208 | 202 | 202 | 320,000 |
| 1998/04/23 | 203 | 205 | 202 | 203 | 241,000 |
| 1998/04/22 | 207 | 207 | 203 | 205 | 212,000 |
| 1998/04/21 | 206 | 206 | 204 | 206 | 152,000 |
| 1998/04/20 | 205 | 206 | 204 | 204 | 178,000 |
| 1998/04/17 | 208 | 208 | 203 | 203 | 101,000 |
| 1998/04/16 | 207 | 208 | 204 | 204 | 319,000 |
| 1998/04/15 | 206 | 207 | 205 | 207 | 317,000 |
| 1998/04/14 | 205 | 208 | 204 | 204 | 177,000 |
| 1998/04/13 | 205 | 205 | 204 | 204 | 103,000 |
| 1998/04/10 | 205 | 208 | 205 | 206 | 41,000 |
| 1998/04/09 | 205 | 207 | 204 | 206 | 56,000 |
| 1998/04/08 | 204 | 210 | 204 | 210 | 205,000 |
| 1998/04/07 | 204 | 205 | 202 | 202 | 427,000 |
| 1998/04/06 | 204 | 207 | 203 | 204 | 192,000 |
| 1998/04/03 | 206 | 208 | 203 | 204 | 141,000 |
| 1998/04/02 | 212 | 212 | 204 | 209 | 362,000 |
| 1998/04/01 | 205 | 214 | 204 | 214 | 179,000 |
| 1998/03/31 | 207 | 209 | 202 | 203 | 131,000 |
| 1998/03/30 | 217 | 218 | 212 | 212 | 40,000 |
| 1998/03/27 | 212 | 218 | 212 | 218 | 44,000 |
| 1998/03/26 | 210 | 220 | 210 | 215 | 99,000 |
| 1998/03/25 | 215 | 219 | 210 | 211 | 127,000 |
| 1998/03/24 | 213 | 220 | 213 | 219 | 282,000 |
| 1998/03/23 | 218 | 219 | 213 | 213 | 90,000 |
| 1998/03/20 | 210 | 215 | 210 | 215 | 96,000 |
| 1998/03/19 | 209 | 211 | 209 | 210 | 55,000 |
| 1998/03/18 | 214 | 215 | 210 | 210 | 93,000 |
| 1998/03/17 | 210 | 212 | 207 | 210 | 91,000 |
| 1998/03/16 | 218 | 219 | 204 | 205 | 282,000 |
| 1998/03/13 | 202 | 219 | 202 | 219 | 640,000 |
| 1998/03/12 | 205 | 208 | 205 | 206 | 111,000 |
| 1998/03/11 | 203 | 207 | 203 | 205 | 141,000 |
| 1998/03/10 | 207 | 207 | 200 | 203 | 1,033,000 |
| 1998/03/09 | 210 | 211 | 209 | 209 | 281,000 |
| 1998/03/06 | 218 | 218 | 208 | 213 | 266,000 |
| 1998/03/05 | 213 | 215 | 213 | 214 | 228,000 |
| 1998/03/04 | 223 | 223 | 215 | 215 | 71,000 |
| 1998/03/03 | 218 | 225 | 215 | 223 | 395,000 |
| 1998/03/02 | 215 | 218 | 214 | 218 | 94,000 |
| 1998/02/27 | 215 | 215 | 212 | 213 | 42,000 |
| 1998/02/26 | 212 | 215 | 207 | 211 | 137,000 |
| 1998/02/25 | 208 | 214 | 207 | 214 | 152,000 |
| 1998/02/24 | 209 | 209 | 209 | 209 | 241,000 |
| 1998/02/23 | 213 | 216 | 212 | 212 | 82,000 |
| 1998/02/20 | 209 | 210 | 206 | 209 | 113,000 |
| 1998/02/19 | 206 | 207 | 206 | 206 | 151,000 |
| 1998/02/18 | 208 | 208 | 206 | 206 | 46,000 |
| 1998/02/17 | 206 | 209 | 206 | 208 | 76,000 |
| 1998/02/16 | 206 | 210 | 206 | 206 | 71,000 |
| 1998/02/13 | 207 | 209 | 207 | 208 | 62,000 |
| 1998/02/12 | 205 | 210 | 205 | 207 | 119,000 |
| 1998/02/10 | 204 | 206 | 203 | 205 | 296,000 |
| 1998/02/09 | 204 | 205 | 203 | 204 | 208,000 |
| 1998/02/06 | 203 | 207 | 203 | 204 | 137,000 |
| 1998/02/05 | 202 | 208 | 202 | 208 | 99,000 |
| 1998/02/04 | 203 | 207 | 202 | 202 | 164,000 |
| 1998/02/03 | 204 | 206 | 201 | 202 | 184,000 |
| 1998/02/02 | 202 | 205 | 200 | 201 | 466,000 |
| 1998/01/30 | 207 | 207 | 200 | 200 | 360,000 |
| 1998/01/29 | 213 | 213 | 202 | 202 | 170,000 |
| 1998/01/28 | 215 | 216 | 205 | 208 | 268,000 |
| 1998/01/27 | 216 | 216 | 210 | 210 | 141,000 |
| 1998/01/26 | 218 | 219 | 214 | 215 | 215,000 |
| 1998/01/23 | 214 | 215 | 208 | 212 | 124,000 |
| 1998/01/22 | 215 | 215 | 205 | 209 | 159,000 |
| 1998/01/21 | 218 | 218 | 207 | 210 | 59,000 |
| 1998/01/20 | 215 | 219 | 210 | 210 | 182,000 |
| 1998/01/19 | 218 | 220 | 214 | 216 | 86,000 |
| 1998/01/16 | 208 | 220 | 208 | 218 | 263,000 |
| 1998/01/14 | 205 | 208 | 203 | 207 | 51,000 |
| 1998/01/13 | 200 | 205 | 200 | 204 | 225,000 |
| 1998/01/12 | 199 | 201 | 199 | 200 | 125,000 |
| 1998/01/09 | 202 | 202 | 199 | 200 | 155,000 |
| 1998/01/08 | 199 | 203 | 199 | 199 | 158,000 |
| 1998/01/07 | 198 | 200 | 198 | 199 | 203,000 |
| 1998/01/06 | 200 | 200 | 198 | 198 | 270,000 |
| 1998/01/05 | 200 | 203 | 200 | 200 | 84,000 |