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 |
|---|---|---|---|---|---|
| 2000/12/29 | 207 | 207 | 205 | 205 | 91,000 |
| 2000/12/28 | 206 | 207 | 205 | 207 | 103,000 |
| 2000/12/27 | 204 | 206 | 204 | 206 | 330,000 |
| 2000/12/26 | 207 | 207 | 204 | 204 | 274,000 |
| 2000/12/25 | 206 | 206 | 204 | 205 | 229,000 |
| 2000/12/22 | 207 | 207 | 203 | 205 | 887,000 |
| 2000/12/21 | 212 | 212 | 207 | 207 | 367,000 |
| 2000/12/20 | 211 | 213 | 207 | 213 | 389,000 |
| 2000/12/19 | 205 | 207 | 205 | 205 | 215,000 |
| 2000/12/18 | 209 | 210 | 206 | 207 | 73,000 |
| 2000/12/15 | 212 | 213 | 210 | 210 | 161,000 |
| 2000/12/14 | 214 | 214 | 211 | 212 | 158,000 |
| 2000/12/13 | 213 | 215 | 210 | 214 | 357,000 |
| 2000/12/12 | 213 | 215 | 212 | 214 | 381,000 |
| 2000/12/11 | 210 | 212 | 210 | 212 | 323,000 |
| 2000/12/08 | 204 | 210 | 204 | 208 | 530,000 |
| 2000/12/07 | 205 | 210 | 205 | 210 | 280,000 |
| 2000/12/06 | 205 | 207 | 204 | 204 | 134,000 |
| 2000/12/05 | 207 | 207 | 204 | 204 | 87,000 |
| 2000/12/04 | 207 | 210 | 205 | 207 | 90,000 |
| 2000/12/01 | 205 | 210 | 205 | 206 | 138,000 |
| 2000/11/30 | 205 | 208 | 205 | 206 | 117,000 |
| 2000/11/29 | 205 | 207 | 205 | 205 | 65,000 |
| 2000/11/28 | 206 | 210 | 205 | 205 | 97,000 |
| 2000/11/27 | 210 | 212 | 205 | 206 | 130,000 |
| 2000/11/24 | 206 | 215 | 206 | 206 | 294,000 |
| 2000/11/22 | 210 | 210 | 206 | 210 | 270,000 |
| 2000/11/21 | 205 | 210 | 203 | 210 | 159,000 |
| 2000/11/20 | 205 | 206 | 203 | 203 | 169,000 |
| 2000/11/17 | 205 | 206 | 200 | 205 | 213,000 |
| 2000/11/16 | 203 | 205 | 203 | 204 | 90,000 |
| 2000/11/15 | 203 | 203 | 201 | 202 | 98,000 |
| 2000/11/14 | 201 | 202 | 201 | 201 | 83,000 |
| 2000/11/13 | 200 | 201 | 200 | 201 | 151,000 |
| 2000/11/10 | 200 | 201 | 200 | 201 | 126,000 |
| 2000/11/09 | 200 | 201 | 200 | 200 | 131,000 |
| 2000/11/08 | 208 | 208 | 200 | 203 | 164,000 |
| 2000/11/07 | 201 | 203 | 200 | 203 | 103,000 |
| 2000/11/06 | 201 | 204 | 201 | 201 | 129,000 |
| 2000/11/02 | 201 | 201 | 200 | 201 | 115,000 |
| 2000/11/01 | 200 | 203 | 200 | 201 | 167,000 |
| 2000/10/31 | 201 | 201 | 200 | 201 | 109,000 |
| 2000/10/30 | 201 | 201 | 200 | 201 | 61,000 |
| 2000/10/27 | 200 | 205 | 200 | 202 | 89,000 |
| 2000/10/26 | 202 | 202 | 200 | 201 | 84,000 |
| 2000/10/25 | 201 | 202 | 200 | 202 | 53,000 |
| 2000/10/24 | 201 | 203 | 200 | 201 | 84,000 |
| 2000/10/23 | 202 | 205 | 199 | 199 | 330,000 |
| 2000/10/20 | 201 | 205 | 201 | 203 | 213,000 |
| 2000/10/19 | 200 | 202 | 200 | 201 | 141,000 |
| 2000/10/18 | 205 | 205 | 202 | 202 | 157,000 |
| 2000/10/17 | 205 | 205 | 203 | 205 | 75,000 |
| 2000/10/16 | 205 | 205 | 204 | 205 | 92,000 |
| 2000/10/13 | 204 | 205 | 202 | 205 | 174,000 |
| 2000/10/12 | 208 | 208 | 204 | 204 | 226,000 |
| 2000/10/11 | 207 | 208 | 206 | 208 | 328,000 |
| 2000/10/10 | 209 | 209 | 207 | 208 | 199,000 |
| 2000/10/06 | 208 | 211 | 208 | 208 | 138,000 |
| 2000/10/05 | 210 | 210 | 209 | 209 | 58,000 |
| 2000/10/04 | 212 | 212 | 207 | 209 | 111,000 |
| 2000/10/03 | 212 | 212 | 208 | 210 | 95,000 |
| 2000/10/02 | 207 | 210 | 207 | 209 | 164,000 |
| 2000/09/29 | 213 | 213 | 207 | 213 | 255,000 |
| 2000/09/28 | 213 | 215 | 206 | 206 | 275,000 |
| 2000/09/27 | 209 | 213 | 207 | 208 | 96,000 |
| 2000/09/26 | 210 | 214 | 206 | 209 | 149,000 |
| 2000/09/25 | 208 | 218 | 208 | 214 | 135,000 |
| 2000/09/22 | 215 | 218 | 209 | 211 | 188,000 |
| 2000/09/21 | 220 | 220 | 215 | 219 | 492,000 |
| 2000/09/20 | 210 | 224 | 209 | 224 | 447,000 |
| 2000/09/19 | 209 | 210 | 206 | 210 | 202,000 |
| 2000/09/18 | 206 | 210 | 205 | 210 | 212,000 |
| 2000/09/14 | 207 | 208 | 205 | 205 | 167,000 |
| 2000/09/13 | 207 | 210 | 206 | 207 | 201,000 |
| 2000/09/12 | 207 | 208 | 206 | 206 | 96,000 |
| 2000/09/11 | 207 | 208 | 206 | 208 | 115,000 |
| 2000/09/08 | 205 | 208 | 205 | 208 | 333,000 |
| 2000/09/07 | 205 | 206 | 205 | 206 | 120,000 |
| 2000/09/06 | 205 | 208 | 205 | 208 | 113,000 |
| 2000/09/05 | 205 | 208 | 205 | 208 | 146,000 |
| 2000/09/04 | 208 | 208 | 205 | 207 | 90,000 |
| 2000/09/01 | 206 | 208 | 205 | 206 | 133,000 |
| 2000/08/31 | 207 | 208 | 205 | 206 | 163,000 |
| 2000/08/30 | 206 | 209 | 206 | 208 | 153,000 |
| 2000/08/29 | 208 | 209 | 207 | 209 | 112,000 |
| 2000/08/28 | 208 | 210 | 207 | 208 | 133,000 |
| 2000/08/25 | 206 | 209 | 206 | 209 | 111,000 |
| 2000/08/24 | 208 | 209 | 205 | 205 | 251,000 |
| 2000/08/23 | 208 | 209 | 205 | 205 | 107,000 |
| 2000/08/22 | 207 | 209 | 205 | 208 | 205,000 |
| 2000/08/21 | 209 | 209 | 205 | 207 | 93,000 |
| 2000/08/18 | 208 | 208 | 206 | 207 | 76,000 |
| 2000/08/17 | 208 | 209 | 205 | 205 | 86,000 |
| 2000/08/16 | 208 | 209 | 208 | 208 | 172,000 |
| 2000/08/15 | 205 | 208 | 205 | 208 | 265,000 |
| 2000/08/14 | 210 | 210 | 205 | 208 | 131,000 |
| 2000/08/11 | 210 | 210 | 207 | 210 | 301,000 |
| 2000/08/10 | 209 | 209 | 207 | 207 | 99,000 |
| 2000/08/09 | 208 | 208 | 205 | 205 | 76,000 |
| 2000/08/08 | 209 | 209 | 205 | 208 | 110,000 |
| 2000/08/07 | 208 | 210 | 207 | 210 | 232,000 |
| 2000/08/04 | 206 | 210 | 206 | 208 | 204,000 |
| 2000/08/03 | 208 | 208 | 205 | 208 | 115,000 |
| 2000/08/02 | 210 | 210 | 206 | 208 | 100,000 |
| 2000/08/01 | 208 | 209 | 205 | 208 | 139,000 |
| 2000/07/31 | 208 | 208 | 205 | 206 | 179,000 |
| 2000/07/28 | 205 | 206 | 204 | 206 | 65,000 |
| 2000/07/27 | 205 | 206 | 204 | 206 | 113,000 |
| 2000/07/26 | 205 | 207 | 204 | 206 | 70,000 |
| 2000/07/25 | 205 | 208 | 204 | 208 | 127,000 |
| 2000/07/24 | 207 | 208 | 205 | 205 | 180,000 |
| 2000/07/21 | 209 | 210 | 206 | 207 | 194,000 |
| 2000/07/19 | 207 | 209 | 207 | 209 | 148,000 |
| 2000/07/18 | 210 | 210 | 206 | 207 | 179,000 |
| 2000/07/17 | 210 | 210 | 206 | 206 | 179,000 |
| 2000/07/14 | 205 | 209 | 205 | 209 | 101,000 |
| 2000/07/13 | 207 | 210 | 205 | 205 | 119,000 |
| 2000/07/12 | 210 | 210 | 207 | 208 | 119,000 |
| 2000/07/11 | 208 | 210 | 207 | 210 | 90,000 |
| 2000/07/10 | 205 | 210 | 205 | 210 | 87,000 |
| 2000/07/07 | 207 | 210 | 206 | 210 | 545,000 |
| 2000/07/06 | 205 | 206 | 205 | 206 | 144,000 |
| 2000/07/05 | 207 | 207 | 205 | 205 | 142,000 |
| 2000/07/04 | 208 | 208 | 205 | 205 | 227,000 |
| 2000/07/03 | 207 | 208 | 205 | 207 | 233,000 |
| 2000/06/30 | 204 | 207 | 203 | 207 | 311,000 |
| 2000/06/29 | 203 | 207 | 202 | 203 | 98,000 |
| 2000/06/28 | 204 | 206 | 202 | 202 | 184,000 |
| 2000/06/27 | 203 | 205 | 203 | 204 | 106,000 |
| 2000/06/26 | 209 | 209 | 201 | 203 | 88,000 |
| 2000/06/23 | 208 | 209 | 200 | 201 | 184,000 |
| 2000/06/22 | 210 | 210 | 205 | 210 | 501,000 |
| 2000/06/21 | 210 | 210 | 207 | 210 | 175,000 |
| 2000/06/20 | 209 | 210 | 207 | 210 | 235,000 |
| 2000/06/19 | 210 | 210 | 205 | 209 | 129,000 |
| 2000/06/16 | 202 | 210 | 201 | 209 | 509,000 |
| 2000/06/15 | 199 | 206 | 198 | 202 | 917,000 |
| 2000/06/14 | 198 | 201 | 198 | 199 | 421,000 |
| 2000/06/13 | 196 | 199 | 196 | 199 | 207,000 |
| 2000/06/12 | 197 | 198 | 193 | 197 | 233,000 |
| 2000/06/09 | 195 | 197 | 191 | 197 | 369,000 |
| 2000/06/08 | 190 | 195 | 188 | 195 | 152,000 |
| 2000/06/07 | 190 | 190 | 189 | 190 | 97,000 |
| 2000/06/06 | 190 | 193 | 188 | 188 | 177,000 |
| 2000/06/05 | 196 | 198 | 190 | 195 | 147,000 |
| 2000/06/02 | 198 | 200 | 197 | 197 | 260,000 |
| 2000/06/01 | 199 | 200 | 196 | 200 | 121,000 |
| 2000/05/31 | 199 | 199 | 195 | 199 | 142,000 |
| 2000/05/30 | 200 | 201 | 199 | 199 | 181,000 |
| 2000/05/29 | 197 | 199 | 197 | 199 | 307,000 |
| 2000/05/26 | 197 | 197 | 195 | 197 | 195,000 |
| 2000/05/25 | 195 | 196 | 195 | 195 | 166,000 |
| 2000/05/24 | 195 | 195 | 194 | 195 | 164,000 |
| 2000/05/23 | 195 | 195 | 194 | 195 | 247,000 |
| 2000/05/22 | 193 | 195 | 190 | 193 | 427,000 |
| 2000/05/19 | 190 | 193 | 188 | 193 | 232,000 |
| 2000/05/18 | 189 | 189 | 185 | 188 | 157,000 |
| 2000/05/17 | 188 | 189 | 182 | 187 | 147,000 |
| 2000/05/16 | 190 | 190 | 188 | 188 | 74,000 |
| 2000/05/15 | 193 | 194 | 190 | 193 | 196,000 |
| 2000/05/12 | 188 | 193 | 188 | 192 | 81,000 |
| 2000/05/11 | 192 | 198 | 188 | 193 | 457,000 |
| 2000/05/10 | 191 | 193 | 190 | 193 | 243,000 |
| 2000/05/09 | 190 | 190 | 188 | 189 | 140,000 |
| 2000/05/08 | 188 | 191 | 187 | 190 | 112,000 |
| 2000/05/02 | 191 | 192 | 187 | 187 | 178,000 |
| 2000/05/01 | 186 | 193 | 185 | 193 | 422,000 |
| 2000/04/28 | 180 | 188 | 178 | 183 | 595,000 |
| 2000/04/27 | 184 | 184 | 178 | 179 | 264,000 |
| 2000/04/26 | 180 | 185 | 180 | 184 | 411,000 |
| 2000/04/25 | 175 | 181 | 175 | 181 | 371,000 |
| 2000/04/24 | 175 | 179 | 170 | 178 | 302,000 |
| 2000/04/21 | 175 | 177 | 170 | 176 | 407,000 |
| 2000/04/20 | 170 | 177 | 169 | 175 | 328,000 |
| 2000/04/19 | 168 | 170 | 168 | 170 | 157,000 |
| 2000/04/18 | 170 | 170 | 165 | 170 | 432,000 |
| 2000/04/17 | 166 | 170 | 164 | 169 | 295,000 |
| 2000/04/14 | 170 | 170 | 166 | 169 | 168,000 |
| 2000/04/13 | 169 | 170 | 164 | 170 | 496,000 |
| 2000/04/12 | 164 | 168 | 164 | 168 | 331,000 |
| 2000/04/11 | 166 | 167 | 164 | 164 | 328,000 |
| 2000/04/10 | 167 | 168 | 165 | 165 | 320,000 |
| 2000/04/07 | 170 | 171 | 165 | 165 | 384,000 |
| 2000/04/06 | 172 | 172 | 168 | 168 | 171,000 |
| 2000/04/05 | 172 | 173 | 170 | 171 | 118,000 |
| 2000/04/04 | 171 | 172 | 169 | 172 | 176,000 |
| 2000/04/03 | 170 | 171 | 168 | 170 | 132,000 |
| 2000/03/31 | 171 | 173 | 168 | 171 | 91,000 |
| 2000/03/30 | 170 | 173 | 170 | 170 | 131,000 |
| 2000/03/29 | 171 | 175 | 169 | 170 | 164,000 |
| 2000/03/28 | 168 | 174 | 168 | 170 | 94,000 |
| 2000/03/27 | 175 | 175 | 167 | 167 | 393,000 |
| 2000/03/24 | 169 | 175 | 165 | 170 | 355,000 |
| 2000/03/23 | 168 | 170 | 163 | 170 | 261,000 |
| 2000/03/22 | 173 | 173 | 162 | 168 | 322,000 |
| 2000/03/21 | 170 | 172 | 162 | 168 | 260,000 |
| 2000/03/17 | 164 | 180 | 164 | 173 | 555,000 |
| 2000/03/16 | 160 | 163 | 159 | 163 | 348,000 |
| 2000/03/15 | 163 | 164 | 159 | 162 | 341,000 |
| 2000/03/14 | 161 | 163 | 159 | 163 | 384,000 |
| 2000/03/13 | 160 | 162 | 158 | 161 | 407,000 |
| 2000/03/10 | 158 | 161 | 158 | 161 | 1,049,000 |
| 2000/03/09 | 162 | 162 | 158 | 160 | 480,000 |
| 2000/03/08 | 160 | 160 | 159 | 160 | 447,000 |
| 2000/03/07 | 160 | 161 | 159 | 160 | 342,000 |
| 2000/03/06 | 159 | 166 | 158 | 165 | 671,000 |
| 2000/03/03 | 160 | 164 | 160 | 160 | 342,000 |
| 2000/03/02 | 160 | 162 | 157 | 158 | 344,000 |
| 2000/03/01 | 162 | 164 | 158 | 161 | 656,000 |
| 2000/02/29 | 164 | 165 | 161 | 165 | 146,000 |
| 2000/02/28 | 164 | 165 | 161 | 161 | 109,000 |
| 2000/02/25 | 161 | 166 | 160 | 166 | 87,000 |
| 2000/02/24 | 161 | 163 | 161 | 161 | 125,000 |
| 2000/02/23 | 162 | 162 | 160 | 162 | 173,000 |
| 2000/02/22 | 163 | 163 | 160 | 161 | 122,000 |
| 2000/02/21 | 164 | 165 | 160 | 160 | 198,000 |
| 2000/02/18 | 165 | 168 | 159 | 159 | 466,000 |
| 2000/02/17 | 168 | 169 | 157 | 158 | 518,000 |
| 2000/02/16 | 168 | 168 | 165 | 168 | 369,000 |
| 2000/02/15 | 168 | 169 | 167 | 167 | 167,000 |
| 2000/02/14 | 170 | 170 | 167 | 167 | 271,000 |
| 2000/02/10 | 169 | 170 | 167 | 167 | 210,000 |
| 2000/02/09 | 167 | 169 | 167 | 167 | 100,000 |
| 2000/02/08 | 173 | 173 | 165 | 167 | 961,000 |
| 2000/02/07 | 173 | 174 | 172 | 173 | 81,000 |
| 2000/02/04 | 175 | 178 | 171 | 171 | 96,000 |
| 2000/02/03 | 172 | 173 | 171 | 171 | 93,000 |
| 2000/02/02 | 170 | 172 | 170 | 170 | 308,000 |
| 2000/02/01 | 170 | 173 | 170 | 170 | 126,000 |
| 2000/01/31 | 173 | 175 | 172 | 172 | 71,000 |
| 2000/01/28 | 178 | 180 | 170 | 170 | 187,000 |
| 2000/01/27 | 170 | 173 | 169 | 173 | 212,000 |
| 2000/01/26 | 176 | 179 | 168 | 168 | 253,000 |
| 2000/01/25 | 173 | 174 | 171 | 171 | 222,000 |
| 2000/01/24 | 173 | 174 | 172 | 174 | 169,000 |
| 2000/01/21 | 170 | 172 | 168 | 169 | 167,000 |
| 2000/01/20 | 172 | 173 | 170 | 173 | 159,000 |
| 2000/01/19 | 169 | 170 | 167 | 169 | 164,000 |
| 2000/01/18 | 173 | 173 | 167 | 170 | 243,000 |
| 2000/01/17 | 173 | 173 | 168 | 169 | 230,000 |
| 2000/01/14 | 170 | 172 | 170 | 171 | 140,000 |
| 2000/01/13 | 166 | 173 | 166 | 166 | 163,000 |
| 2000/01/12 | 170 | 171 | 166 | 166 | 120,000 |
| 2000/01/11 | 171 | 171 | 165 | 165 | 469,000 |
| 2000/01/07 | 169 | 170 | 166 | 166 | 580,000 |
| 2000/01/06 | 169 | 170 | 168 | 169 | 230,000 |
| 2000/01/05 | 175 | 176 | 170 | 173 | 505,000 |
| 2000/01/04 | 177 | 177 | 175 | 175 | 73,000 |