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 |
|---|---|---|---|---|---|
| 1999/12/30 | 176 | 182 | 176 | 177 | 29,000 |
| 1999/12/29 | 179 | 180 | 177 | 177 | 83,000 |
| 1999/12/28 | 180 | 181 | 176 | 177 | 57,000 |
| 1999/12/27 | 177 | 182 | 177 | 177 | 56,000 |
| 1999/12/24 | 178 | 178 | 176 | 176 | 232,000 |
| 1999/12/22 | 178 | 179 | 177 | 177 | 218,000 |
| 1999/12/21 | 179 | 179 | 177 | 178 | 502,000 |
| 1999/12/20 | 180 | 183 | 179 | 179 | 303,000 |
| 1999/12/17 | 180 | 180 | 179 | 179 | 189,000 |
| 1999/12/16 | 183 | 183 | 179 | 180 | 686,000 |
| 1999/12/15 | 183 | 184 | 181 | 181 | 363,000 |
| 1999/12/14 | 182 | 184 | 181 | 182 | 233,000 |
| 1999/12/13 | 184 | 185 | 183 | 184 | 311,000 |
| 1999/12/10 | 185 | 186 | 184 | 185 | 818,000 |
| 1999/12/09 | 183 | 185 | 182 | 184 | 547,000 |
| 1999/12/08 | 185 | 186 | 183 | 184 | 344,000 |
| 1999/12/07 | 182 | 185 | 182 | 183 | 143,000 |
| 1999/12/06 | 182 | 185 | 182 | 182 | 140,000 |
| 1999/12/03 | 183 | 185 | 182 | 182 | 374,000 |
| 1999/12/02 | 184 | 185 | 182 | 183 | 205,000 |
| 1999/12/01 | 185 | 185 | 183 | 183 | 181,000 |
| 1999/11/30 | 185 | 187 | 184 | 184 | 165,000 |
| 1999/11/29 | 184 | 187 | 183 | 184 | 166,000 |
| 1999/11/26 | 188 | 188 | 184 | 184 | 191,000 |
| 1999/11/25 | 186 | 188 | 184 | 187 | 538,000 |
| 1999/11/24 | 190 | 190 | 185 | 186 | 664,000 |
| 1999/11/22 | 193 | 194 | 188 | 188 | 166,000 |
| 1999/11/19 | 189 | 191 | 189 | 190 | 152,000 |
| 1999/11/18 | 188 | 189 | 185 | 189 | 409,000 |
| 1999/11/17 | 186 | 188 | 185 | 187 | 146,000 |
| 1999/11/16 | 187 | 187 | 186 | 186 | 82,000 |
| 1999/11/15 | 187 | 188 | 186 | 187 | 299,000 |
| 1999/11/12 | 186 | 188 | 186 | 186 | 211,000 |
| 1999/11/11 | 187 | 189 | 186 | 186 | 125,000 |
| 1999/11/10 | 189 | 190 | 187 | 190 | 319,000 |
| 1999/11/09 | 189 | 191 | 186 | 191 | 343,000 |
| 1999/11/08 | 190 | 192 | 189 | 189 | 181,000 |
| 1999/11/05 | 190 | 192 | 189 | 190 | 136,000 |
| 1999/11/04 | 190 | 191 | 189 | 189 | 200,000 |
| 1999/11/02 | 189 | 190 | 187 | 190 | 277,000 |
| 1999/11/01 | 192 | 192 | 188 | 191 | 159,000 |
| 1999/10/29 | 188 | 193 | 188 | 191 | 283,000 |
| 1999/10/28 | 189 | 190 | 187 | 187 | 158,000 |
| 1999/10/27 | 190 | 191 | 189 | 189 | 223,000 |
| 1999/10/26 | 188 | 191 | 187 | 190 | 393,000 |
| 1999/10/25 | 186 | 190 | 186 | 188 | 115,000 |
| 1999/10/22 | 187 | 193 | 186 | 187 | 140,000 |
| 1999/10/21 | 192 | 194 | 186 | 189 | 148,000 |
| 1999/10/20 | 194 | 194 | 188 | 192 | 180,000 |
| 1999/10/19 | 189 | 190 | 184 | 190 | 147,000 |
| 1999/10/18 | 181 | 188 | 181 | 185 | 134,000 |
| 1999/10/15 | 181 | 184 | 181 | 181 | 328,000 |
| 1999/10/14 | 182 | 184 | 181 | 181 | 258,000 |
| 1999/10/13 | 182 | 186 | 182 | 182 | 564,000 |
| 1999/10/12 | 184 | 189 | 184 | 187 | 538,000 |
| 1999/10/08 | 190 | 193 | 184 | 191 | 612,000 |
| 1999/10/07 | 193 | 194 | 190 | 190 | 289,000 |
| 1999/10/06 | 198 | 199 | 194 | 194 | 214,000 |
| 1999/10/05 | 193 | 198 | 193 | 198 | 138,000 |
| 1999/10/04 | 200 | 202 | 194 | 197 | 314,000 |
| 1999/10/01 | 195 | 198 | 194 | 197 | 82,000 |
| 1999/09/30 | 192 | 200 | 191 | 200 | 291,000 |
| 1999/09/29 | 194 | 194 | 191 | 193 | 193,000 |
| 1999/09/28 | 195 | 200 | 192 | 194 | 77,000 |
| 1999/09/27 | 191 | 193 | 190 | 192 | 89,000 |
| 1999/09/24 | 195 | 200 | 193 | 200 | 721,000 |
| 1999/09/22 | 200 | 200 | 195 | 195 | 211,000 |
| 1999/09/21 | 196 | 199 | 196 | 197 | 170,000 |
| 1999/09/20 | 195 | 200 | 194 | 200 | 576,000 |
| 1999/09/17 | 194 | 197 | 193 | 197 | 680,000 |
| 1999/09/16 | 196 | 198 | 194 | 195 | 1,237,000 |
| 1999/09/14 | 198 | 199 | 196 | 198 | 1,619,000 |
| 1999/09/13 | 198 | 199 | 197 | 197 | 952,000 |
| 1999/09/10 | 200 | 200 | 198 | 198 | 676,000 |
| 1999/09/09 | 198 | 200 | 198 | 198 | 450,000 |
| 1999/09/08 | 199 | 200 | 198 | 198 | 738,000 |
| 1999/09/07 | 200 | 200 | 199 | 199 | 106,000 |
| 1999/09/06 | 200 | 201 | 200 | 200 | 86,000 |
| 1999/09/03 | 200 | 201 | 199 | 201 | 162,000 |
| 1999/09/02 | 201 | 201 | 200 | 200 | 128,000 |
| 1999/09/01 | 200 | 201 | 200 | 201 | 260,000 |
| 1999/08/31 | 200 | 201 | 199 | 199 | 150,000 |
| 1999/08/30 | 201 | 201 | 200 | 200 | 324,000 |
| 1999/08/27 | 201 | 201 | 200 | 200 | 470,000 |
| 1999/08/26 | 200 | 202 | 200 | 200 | 80,000 |
| 1999/08/25 | 201 | 202 | 201 | 202 | 169,000 |
| 1999/08/24 | 201 | 202 | 201 | 201 | 256,000 |
| 1999/08/23 | 202 | 205 | 201 | 201 | 272,000 |
| 1999/08/20 | 201 | 202 | 200 | 202 | 257,000 |
| 1999/08/19 | 200 | 201 | 200 | 200 | 150,000 |
| 1999/08/18 | 202 | 202 | 200 | 200 | 149,000 |
| 1999/08/17 | 202 | 202 | 199 | 200 | 309,000 |
| 1999/08/16 | 201 | 202 | 201 | 202 | 195,000 |
| 1999/08/13 | 203 | 203 | 200 | 201 | 697,000 |
| 1999/08/12 | 202 | 203 | 202 | 203 | 257,000 |
| 1999/08/11 | 203 | 203 | 202 | 202 | 118,000 |
| 1999/08/10 | 203 | 204 | 202 | 203 | 234,000 |
| 1999/08/09 | 203 | 204 | 203 | 203 | 253,000 |
| 1999/08/06 | 203 | 203 | 202 | 203 | 841,000 |
| 1999/08/05 | 203 | 205 | 203 | 203 | 91,000 |
| 1999/08/04 | 205 | 206 | 204 | 205 | 111,000 |
| 1999/08/03 | 206 | 206 | 204 | 205 | 147,000 |
| 1999/08/02 | 203 | 205 | 203 | 205 | 219,000 |
| 1999/07/30 | 204 | 204 | 203 | 204 | 186,000 |
| 1999/07/29 | 204 | 205 | 203 | 204 | 255,000 |
| 1999/07/28 | 204 | 205 | 204 | 205 | 82,000 |
| 1999/07/27 | 204 | 207 | 203 | 205 | 79,000 |
| 1999/07/26 | 204 | 205 | 203 | 205 | 103,000 |
| 1999/07/23 | 204 | 205 | 203 | 205 | 240,000 |
| 1999/07/22 | 208 | 208 | 203 | 204 | 121,000 |
| 1999/07/21 | 205 | 206 | 203 | 206 | 175,000 |
| 1999/07/19 | 204 | 205 | 203 | 203 | 200,000 |
| 1999/07/16 | 203 | 204 | 203 | 203 | 128,000 |
| 1999/07/15 | 203 | 205 | 202 | 203 | 442,000 |
| 1999/07/14 | 203 | 204 | 202 | 202 | 322,000 |
| 1999/07/13 | 207 | 207 | 203 | 203 | 444,000 |
| 1999/07/12 | 204 | 207 | 203 | 207 | 720,000 |
| 1999/07/09 | 202 | 208 | 202 | 208 | 241,000 |
| 1999/07/08 | 202 | 205 | 202 | 203 | 151,000 |
| 1999/07/07 | 203 | 204 | 202 | 202 | 353,000 |
| 1999/07/06 | 203 | 204 | 202 | 202 | 525,000 |
| 1999/07/05 | 205 | 205 | 203 | 203 | 289,000 |
| 1999/07/02 | 205 | 205 | 202 | 202 | 195,000 |
| 1999/07/01 | 203 | 205 | 203 | 203 | 468,000 |
| 1999/06/30 | 203 | 205 | 203 | 203 | 341,000 |
| 1999/06/29 | 205 | 205 | 203 | 203 | 359,000 |
| 1999/06/28 | 205 | 205 | 203 | 203 | 165,000 |
| 1999/06/25 | 205 | 205 | 202 | 202 | 430,000 |
| 1999/06/24 | 203 | 204 | 201 | 204 | 268,000 |
| 1999/06/23 | 204 | 205 | 203 | 203 | 210,000 |
| 1999/06/22 | 205 | 205 | 202 | 202 | 341,000 |
| 1999/06/21 | 201 | 205 | 201 | 205 | 715,000 |
| 1999/06/18 | 201 | 205 | 200 | 200 | 2,316,000 |
| 1999/06/17 | 204 | 205 | 200 | 201 | 1,419,000 |
| 1999/06/16 | 208 | 208 | 204 | 204 | 874,000 |
| 1999/06/15 | 209 | 211 | 208 | 208 | 151,000 |
| 1999/06/14 | 211 | 212 | 209 | 210 | 221,000 |
| 1999/06/11 | 211 | 212 | 209 | 211 | 608,000 |
| 1999/06/10 | 210 | 211 | 209 | 210 | 386,000 |
| 1999/06/09 | 209 | 210 | 208 | 209 | 140,000 |
| 1999/06/08 | 208 | 210 | 208 | 209 | 82,000 |
| 1999/06/07 | 206 | 211 | 206 | 210 | 164,000 |
| 1999/06/04 | 208 | 211 | 207 | 210 | 116,000 |
| 1999/06/03 | 209 | 211 | 208 | 208 | 90,000 |
| 1999/06/02 | 211 | 211 | 209 | 210 | 118,000 |
| 1999/06/01 | 208 | 211 | 208 | 211 | 122,000 |
| 1999/05/31 | 207 | 209 | 206 | 209 | 122,000 |
| 1999/05/28 | 205 | 206 | 204 | 204 | 111,000 |
| 1999/05/27 | 205 | 208 | 204 | 208 | 68,000 |
| 1999/05/26 | 207 | 208 | 205 | 205 | 45,000 |
| 1999/05/25 | 209 | 209 | 203 | 207 | 144,000 |
| 1999/05/24 | 207 | 208 | 206 | 207 | 89,000 |
| 1999/05/21 | 207 | 207 | 203 | 207 | 114,000 |
| 1999/05/20 | 206 | 207 | 203 | 204 | 114,000 |
| 1999/05/19 | 205 | 205 | 203 | 203 | 194,000 |
| 1999/05/18 | 205 | 209 | 204 | 204 | 121,000 |
| 1999/05/17 | 206 | 207 | 203 | 204 | 765,000 |
| 1999/05/14 | 206 | 208 | 206 | 206 | 447,000 |
| 1999/05/13 | 208 | 208 | 206 | 206 | 175,000 |
| 1999/05/12 | 209 | 210 | 207 | 208 | 333,000 |
| 1999/05/11 | 209 | 211 | 206 | 206 | 937,000 |
| 1999/05/10 | 208 | 210 | 207 | 207 | 306,000 |
| 1999/05/07 | 208 | 209 | 206 | 206 | 418,000 |
| 1999/05/06 | 208 | 209 | 205 | 205 | 227,000 |
| 1999/04/30 | 209 | 209 | 205 | 205 | 270,000 |
| 1999/04/28 | 209 | 210 | 205 | 205 | 820,000 |
| 1999/04/27 | 209 | 209 | 207 | 208 | 106,000 |
| 1999/04/26 | 210 | 211 | 209 | 209 | 100,000 |
| 1999/04/23 | 209 | 213 | 208 | 210 | 597,000 |
| 1999/04/22 | 210 | 211 | 205 | 210 | 770,000 |
| 1999/04/21 | 209 | 210 | 206 | 208 | 293,000 |
| 1999/04/20 | 209 | 210 | 208 | 209 | 784,000 |
| 1999/04/19 | 209 | 209 | 206 | 207 | 249,000 |
| 1999/04/16 | 204 | 207 | 204 | 205 | 744,000 |
| 1999/04/15 | 203 | 204 | 202 | 203 | 250,000 |
| 1999/04/14 | 203 | 204 | 202 | 202 | 169,000 |
| 1999/04/13 | 203 | 204 | 202 | 203 | 259,000 |
| 1999/04/12 | 202 | 203 | 202 | 202 | 181,000 |
| 1999/04/09 | 201 | 204 | 201 | 201 | 362,000 |
| 1999/04/08 | 201 | 203 | 201 | 203 | 194,000 |
| 1999/04/07 | 204 | 204 | 201 | 202 | 386,000 |
| 1999/04/06 | 202 | 205 | 202 | 205 | 154,000 |
| 1999/04/05 | 202 | 203 | 201 | 201 | 180,000 |
| 1999/04/02 | 205 | 205 | 201 | 201 | 194,000 |
| 1999/04/01 | 202 | 204 | 201 | 202 | 176,000 |
| 1999/03/31 | 204 | 205 | 201 | 201 | 186,000 |
| 1999/03/30 | 205 | 205 | 201 | 201 | 136,000 |
| 1999/03/29 | 202 | 205 | 202 | 205 | 64,000 |
| 1999/03/26 | 209 | 209 | 201 | 201 | 77,000 |
| 1999/03/25 | 202 | 209 | 202 | 209 | 155,000 |
| 1999/03/24 | 203 | 205 | 201 | 201 | 347,000 |
| 1999/03/23 | 210 | 214 | 205 | 205 | 347,000 |
| 1999/03/19 | 203 | 205 | 202 | 205 | 211,000 |
| 1999/03/18 | 201 | 204 | 201 | 201 | 290,000 |
| 1999/03/17 | 203 | 204 | 201 | 201 | 285,000 |
| 1999/03/16 | 201 | 202 | 200 | 201 | 571,000 |
| 1999/03/15 | 200 | 202 | 200 | 200 | 283,000 |
| 1999/03/12 | 203 | 203 | 200 | 200 | 500,000 |
| 1999/03/11 | 200 | 201 | 200 | 201 | 377,000 |
| 1999/03/10 | 200 | 201 | 200 | 201 | 234,000 |
| 1999/03/09 | 200 | 202 | 199 | 201 | 306,000 |
| 1999/03/08 | 203 | 206 | 200 | 200 | 312,000 |
| 1999/03/05 | 200 | 205 | 199 | 203 | 517,000 |
| 1999/03/04 | 200 | 201 | 199 | 200 | 178,000 |
| 1999/03/03 | 199 | 201 | 199 | 200 | 145,000 |
| 1999/03/02 | 199 | 200 | 198 | 198 | 244,000 |
| 1999/03/01 | 199 | 200 | 199 | 199 | 255,000 |
| 1999/02/26 | 200 | 200 | 199 | 199 | 176,000 |
| 1999/02/25 | 201 | 201 | 199 | 199 | 85,000 |
| 1999/02/24 | 200 | 202 | 199 | 200 | 92,000 |
| 1999/02/23 | 204 | 204 | 198 | 200 | 595,000 |
| 1999/02/22 | 200 | 200 | 198 | 199 | 253,000 |
| 1999/02/19 | 199 | 200 | 198 | 200 | 494,000 |
| 1999/02/18 | 199 | 200 | 198 | 200 | 269,000 |
| 1999/02/17 | 199 | 200 | 199 | 199 | 602,000 |
| 1999/02/16 | 200 | 203 | 199 | 199 | 181,000 |
| 1999/02/15 | 201 | 201 | 199 | 200 | 802,000 |
| 1999/02/12 | 200 | 201 | 200 | 200 | 172,000 |
| 1999/02/10 | 200 | 201 | 200 | 201 | 295,000 |
| 1999/02/09 | 201 | 201 | 200 | 200 | 150,000 |
| 1999/02/08 | 201 | 201 | 200 | 200 | 124,000 |
| 1999/02/05 | 201 | 202 | 200 | 201 | 294,000 |
| 1999/02/04 | 201 | 202 | 201 | 201 | 132,000 |
| 1999/02/03 | 202 | 205 | 201 | 201 | 231,000 |
| 1999/02/02 | 203 | 206 | 201 | 206 | 223,000 |
| 1999/02/01 | 205 | 205 | 201 | 202 | 230,000 |
| 1999/01/29 | 202 | 204 | 201 | 203 | 126,000 |
| 1999/01/28 | 202 | 203 | 201 | 201 | 234,000 |
| 1999/01/27 | 202 | 202 | 201 | 201 | 129,000 |
| 1999/01/26 | 203 | 205 | 202 | 202 | 307,000 |
| 1999/01/25 | 202 | 202 | 201 | 202 | 188,000 |
| 1999/01/22 | 202 | 205 | 202 | 202 | 137,000 |
| 1999/01/21 | 203 | 203 | 201 | 203 | 196,000 |
| 1999/01/20 | 203 | 203 | 201 | 203 | 163,000 |
| 1999/01/19 | 202 | 202 | 200 | 201 | 162,000 |
| 1999/01/18 | 201 | 203 | 200 | 202 | 163,000 |
| 1999/01/14 | 201 | 203 | 200 | 203 | 260,000 |
| 1999/01/13 | 201 | 202 | 200 | 200 | 75,000 |
| 1999/01/12 | 201 | 203 | 200 | 201 | 160,000 |
| 1999/01/11 | 200 | 202 | 200 | 201 | 78,000 |
| 1999/01/08 | 202 | 203 | 200 | 200 | 377,000 |
| 1999/01/07 | 207 | 207 | 203 | 203 | 104,000 |
| 1999/01/06 | 201 | 204 | 201 | 203 | 138,000 |
| 1999/01/05 | 203 | 203 | 200 | 201 | 179,000 |
| 1999/01/04 | 203 | 203 | 200 | 200 | 62,000 |