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 |
|---|---|---|---|---|---|
| 2001/12/28 | 313 | 316 | 312 | 315 | 309,000 |
| 2001/12/27 | 311 | 313 | 310 | 313 | 220,000 |
| 2001/12/26 | 315 | 315 | 310 | 311 | 177,000 |
| 2001/12/25 | 314 | 315 | 310 | 315 | 467,000 |
| 2001/12/21 | 313 | 313 | 308 | 313 | 542,000 |
| 2001/12/20 | 315 | 315 | 311 | 314 | 524,000 |
| 2001/12/19 | 310 | 311 | 305 | 305 | 779,000 |
| 2001/12/18 | 309 | 311 | 305 | 310 | 819,000 |
| 2001/12/17 | 307 | 309 | 302 | 304 | 464,000 |
| 2001/12/14 | 306 | 309 | 299 | 299 | 1,328,000 |
| 2001/12/13 | 305 | 309 | 303 | 306 | 440,000 |
| 2001/12/12 | 305 | 308 | 301 | 302 | 635,000 |
| 2001/12/11 | 302 | 303 | 300 | 300 | 337,000 |
| 2001/12/10 | 310 | 310 | 294 | 297 | 642,000 |
| 2001/12/07 | 304 | 306 | 300 | 303 | 544,000 |
| 2001/12/06 | 299 | 305 | 299 | 305 | 414,000 |
| 2001/12/05 | 293 | 295 | 292 | 295 | 239,000 |
| 2001/12/04 | 298 | 299 | 292 | 293 | 383,000 |
| 2001/12/03 | 295 | 302 | 293 | 298 | 358,000 |
| 2001/11/30 | 295 | 301 | 290 | 290 | 212,000 |
| 2001/11/29 | 299 | 302 | 290 | 295 | 393,000 |
| 2001/11/28 | 300 | 303 | 298 | 299 | 340,000 |
| 2001/11/27 | 307 | 308 | 298 | 300 | 267,000 |
| 2001/11/26 | 305 | 308 | 300 | 306 | 330,000 |
| 2001/11/22 | 306 | 308 | 303 | 306 | 303,000 |
| 2001/11/21 | 299 | 305 | 294 | 305 | 368,000 |
| 2001/11/20 | 296 | 296 | 287 | 289 | 324,000 |
| 2001/11/19 | 285 | 289 | 278 | 284 | 370,000 |
| 2001/11/16 | 301 | 302 | 284 | 284 | 649,000 |
| 2001/11/15 | 310 | 312 | 300 | 307 | 420,000 |
| 2001/11/14 | 308 | 310 | 301 | 309 | 623,000 |
| 2001/11/13 | 299 | 305 | 298 | 304 | 305,000 |
| 2001/11/12 | 303 | 310 | 298 | 304 | 206,000 |
| 2001/11/09 | 312 | 312 | 299 | 305 | 685,000 |
| 2001/11/08 | 308 | 314 | 307 | 307 | 325,000 |
| 2001/11/07 | 309 | 311 | 307 | 308 | 355,000 |
| 2001/11/06 | 310 | 313 | 308 | 309 | 570,000 |
| 2001/11/05 | 315 | 315 | 311 | 314 | 236,000 |
| 2001/11/02 | 321 | 322 | 312 | 313 | 409,000 |
| 2001/11/01 | 319 | 320 | 314 | 316 | 445,000 |
| 2001/10/31 | 319 | 319 | 314 | 319 | 470,000 |
| 2001/10/30 | 309 | 319 | 309 | 319 | 242,000 |
| 2001/10/29 | 316 | 317 | 308 | 311 | 166,000 |
| 2001/10/26 | 318 | 323 | 317 | 322 | 510,000 |
| 2001/10/25 | 325 | 325 | 305 | 314 | 2,380,000 |
| 2001/10/24 | 324 | 326 | 320 | 325 | 423,000 |
| 2001/10/23 | 327 | 328 | 314 | 324 | 734,000 |
| 2001/10/22 | 325 | 328 | 324 | 326 | 446,000 |
| 2001/10/19 | 322 | 322 | 318 | 320 | 263,000 |
| 2001/10/18 | 322 | 323 | 315 | 317 | 849,000 |
| 2001/10/17 | 330 | 331 | 321 | 329 | 696,000 |
| 2001/10/16 | 326 | 326 | 317 | 324 | 1,083,000 |
| 2001/10/15 | 335 | 337 | 325 | 336 | 392,000 |
| 2001/10/12 | 338 | 340 | 331 | 340 | 397,000 |
| 2001/10/11 | 335 | 343 | 335 | 343 | 431,000 |
| 2001/10/10 | 335 | 339 | 335 | 335 | 489,000 |
| 2001/10/09 | 339 | 340 | 334 | 340 | 386,000 |
| 2001/10/05 | 337 | 343 | 337 | 340 | 536,000 |
| 2001/10/04 | 336 | 344 | 330 | 344 | 1,030,000 |
| 2001/10/03 | 334 | 336 | 333 | 333 | 549,000 |
| 2001/10/02 | 332 | 335 | 330 | 335 | 425,000 |
| 2001/10/01 | 321 | 334 | 321 | 332 | 870,000 |
| 2001/09/28 | 322 | 328 | 320 | 324 | 785,000 |
| 2001/09/27 | 320 | 322 | 318 | 322 | 262,000 |
| 2001/09/26 | 325 | 325 | 318 | 320 | 260,000 |
| 2001/09/25 | 321 | 327 | 316 | 327 | 477,000 |
| 2001/09/21 | 322 | 329 | 320 | 329 | 707,000 |
| 2001/09/20 | 328 | 329 | 317 | 329 | 510,000 |
| 2001/09/19 | 324 | 327 | 320 | 326 | 472,000 |
| 2001/09/18 | 321 | 321 | 319 | 320 | 471,000 |
| 2001/09/17 | 318 | 322 | 311 | 321 | 634,000 |
| 2001/09/14 | 330 | 330 | 319 | 323 | 642,000 |
| 2001/09/13 | 315 | 330 | 315 | 330 | 833,000 |
| 2001/09/12 | 327 | 327 | 312 | 319 | 279,000 |
| 2001/09/11 | 330 | 330 | 325 | 328 | 485,000 |
| 2001/09/10 | 320 | 330 | 320 | 330 | 660,000 |
| 2001/09/07 | 321 | 328 | 321 | 328 | 484,000 |
| 2001/09/06 | 324 | 327 | 324 | 326 | 374,000 |
| 2001/09/05 | 325 | 326 | 318 | 326 | 434,000 |
| 2001/09/04 | 313 | 327 | 313 | 327 | 484,000 |
| 2001/09/03 | 317 | 324 | 312 | 318 | 341,000 |
| 2001/08/31 | 311 | 315 | 305 | 310 | 313,000 |
| 2001/08/30 | 311 | 319 | 311 | 317 | 225,000 |
| 2001/08/29 | 320 | 328 | 316 | 320 | 283,000 |
| 2001/08/28 | 322 | 328 | 320 | 328 | 432,000 |
| 2001/08/27 | 320 | 325 | 315 | 321 | 351,000 |
| 2001/08/24 | 320 | 321 | 319 | 320 | 149,000 |
| 2001/08/23 | 311 | 321 | 311 | 317 | 293,000 |
| 2001/08/22 | 320 | 320 | 311 | 319 | 268,000 |
| 2001/08/21 | 320 | 320 | 313 | 320 | 419,000 |
| 2001/08/20 | 318 | 320 | 315 | 319 | 511,000 |
| 2001/08/17 | 307 | 318 | 305 | 315 | 544,000 |
| 2001/08/16 | 305 | 309 | 305 | 306 | 155,000 |
| 2001/08/15 | 310 | 310 | 305 | 309 | 475,000 |
| 2001/08/14 | 302 | 308 | 302 | 305 | 236,000 |
| 2001/08/13 | 300 | 302 | 298 | 300 | 268,000 |
| 2001/08/10 | 296 | 302 | 296 | 300 | 70,000 |
| 2001/08/09 | 298 | 303 | 298 | 298 | 123,000 |
| 2001/08/08 | 305 | 308 | 300 | 306 | 127,000 |
| 2001/08/07 | 307 | 308 | 303 | 308 | 320,000 |
| 2001/08/06 | 298 | 308 | 295 | 308 | 146,000 |
| 2001/08/03 | 309 | 309 | 298 | 299 | 180,000 |
| 2001/08/02 | 315 | 315 | 292 | 310 | 259,000 |
| 2001/08/01 | 312 | 315 | 308 | 310 | 364,000 |
| 2001/07/31 | 301 | 318 | 300 | 318 | 591,000 |
| 2001/07/30 | 305 | 305 | 299 | 303 | 80,000 |
| 2001/07/27 | 295 | 302 | 290 | 300 | 314,000 |
| 2001/07/26 | 296 | 298 | 288 | 292 | 271,000 |
| 2001/07/25 | 298 | 299 | 295 | 298 | 348,000 |
| 2001/07/24 | 294 | 298 | 289 | 298 | 203,000 |
| 2001/07/23 | 297 | 298 | 281 | 298 | 285,000 |
| 2001/07/19 | 298 | 299 | 280 | 298 | 338,000 |
| 2001/07/18 | 307 | 307 | 295 | 298 | 165,000 |
| 2001/07/17 | 305 | 309 | 301 | 306 | 163,000 |
| 2001/07/16 | 309 | 313 | 301 | 313 | 290,000 |
| 2001/07/13 | 310 | 318 | 310 | 314 | 530,000 |
| 2001/07/12 | 310 | 310 | 305 | 310 | 502,000 |
| 2001/07/11 | 310 | 310 | 302 | 310 | 288,000 |
| 2001/07/10 | 313 | 315 | 309 | 315 | 530,000 |
| 2001/07/09 | 315 | 318 | 303 | 315 | 484,000 |
| 2001/07/06 | 323 | 329 | 321 | 323 | 947,000 |
| 2001/07/05 | 315 | 330 | 314 | 330 | 1,090,000 |
| 2001/07/04 | 318 | 318 | 310 | 314 | 662,000 |
| 2001/07/03 | 305 | 315 | 303 | 315 | 588,000 |
| 2001/07/02 | 304 | 304 | 299 | 304 | 398,000 |
| 2001/06/29 | 302 | 304 | 300 | 304 | 362,000 |
| 2001/06/28 | 299 | 302 | 293 | 302 | 478,000 |
| 2001/06/27 | 298 | 302 | 295 | 297 | 520,000 |
| 2001/06/26 | 294 | 296 | 292 | 296 | 495,000 |
| 2001/06/25 | 290 | 294 | 290 | 291 | 205,000 |
| 2001/06/22 | 293 | 294 | 289 | 293 | 202,000 |
| 2001/06/21 | 294 | 295 | 288 | 292 | 315,000 |
| 2001/06/20 | 295 | 295 | 286 | 291 | 319,000 |
| 2001/06/19 | 295 | 295 | 293 | 294 | 333,000 |
| 2001/06/18 | 294 | 295 | 292 | 294 | 195,000 |
| 2001/06/15 | 294 | 294 | 290 | 294 | 380,000 |
| 2001/06/14 | 294 | 294 | 290 | 290 | 162,000 |
| 2001/06/13 | 294 | 294 | 291 | 291 | 186,000 |
| 2001/06/12 | 295 | 295 | 290 | 290 | 286,000 |
| 2001/06/11 | 298 | 298 | 285 | 292 | 326,000 |
| 2001/06/08 | 289 | 299 | 285 | 296 | 1,294,000 |
| 2001/06/07 | 284 | 289 | 281 | 285 | 507,000 |
| 2001/06/06 | 280 | 282 | 278 | 280 | 254,000 |
| 2001/06/05 | 279 | 280 | 275 | 278 | 113,000 |
| 2001/06/04 | 275 | 278 | 273 | 275 | 200,000 |
| 2001/06/01 | 283 | 283 | 276 | 276 | 126,000 |
| 2001/05/31 | 272 | 285 | 272 | 278 | 261,000 |
| 2001/05/30 | 280 | 282 | 271 | 271 | 272,000 |
| 2001/05/29 | 278 | 282 | 278 | 282 | 262,000 |
| 2001/05/28 | 284 | 285 | 282 | 282 | 109,000 |
| 2001/05/25 | 281 | 284 | 281 | 284 | 128,000 |
| 2001/05/24 | 278 | 285 | 278 | 285 | 374,000 |
| 2001/05/23 | 277 | 282 | 276 | 282 | 576,000 |
| 2001/05/22 | 284 | 284 | 279 | 279 | 204,000 |
| 2001/05/21 | 283 | 283 | 280 | 280 | 145,000 |
| 2001/05/18 | 285 | 285 | 277 | 277 | 243,000 |
| 2001/05/17 | 274 | 280 | 274 | 280 | 312,000 |
| 2001/05/16 | 275 | 277 | 273 | 274 | 382,000 |
| 2001/05/15 | 280 | 280 | 273 | 273 | 330,000 |
| 2001/05/14 | 283 | 283 | 273 | 275 | 379,000 |
| 2001/05/11 | 285 | 285 | 279 | 279 | 243,000 |
| 2001/05/10 | 281 | 284 | 280 | 282 | 287,000 |
| 2001/05/09 | 283 | 290 | 279 | 290 | 454,000 |
| 2001/05/08 | 285 | 289 | 283 | 286 | 353,000 |
| 2001/05/07 | 286 | 290 | 281 | 285 | 543,000 |
| 2001/05/02 | 287 | 288 | 285 | 288 | 274,000 |
| 2001/05/01 | 278 | 288 | 278 | 283 | 533,000 |
| 2001/04/27 | 275 | 275 | 273 | 275 | 395,000 |
| 2001/04/26 | 275 | 278 | 272 | 277 | 799,000 |
| 2001/04/25 | 280 | 280 | 275 | 275 | 284,000 |
| 2001/04/24 | 278 | 279 | 273 | 279 | 355,000 |
| 2001/04/23 | 277 | 278 | 273 | 273 | 267,000 |
| 2001/04/20 | 277 | 277 | 274 | 276 | 403,000 |
| 2001/04/19 | 275 | 278 | 273 | 277 | 375,000 |
| 2001/04/18 | 275 | 277 | 272 | 276 | 753,000 |
| 2001/04/17 | 265 | 275 | 265 | 275 | 535,000 |
| 2001/04/16 | 261 | 268 | 261 | 263 | 188,000 |
| 2001/04/13 | 267 | 270 | 265 | 266 | 272,000 |
| 2001/04/12 | 266 | 270 | 265 | 267 | 443,000 |
| 2001/04/11 | 269 | 270 | 261 | 264 | 469,000 |
| 2001/04/10 | 259 | 270 | 259 | 269 | 403,000 |
| 2001/04/09 | 261 | 265 | 255 | 258 | 343,000 |
| 2001/04/06 | 260 | 263 | 255 | 259 | 314,000 |
| 2001/04/05 | 258 | 260 | 252 | 259 | 166,000 |
| 2001/04/04 | 246 | 260 | 246 | 260 | 174,000 |
| 2001/04/03 | 244 | 250 | 244 | 250 | 190,000 |
| 2001/04/02 | 249 | 249 | 239 | 239 | 453,000 |
| 2001/03/30 | 260 | 263 | 238 | 238 | 335,000 |
| 2001/03/29 | 255 | 263 | 255 | 255 | 382,000 |
| 2001/03/28 | 274 | 274 | 260 | 260 | 249,000 |
| 2001/03/27 | 270 | 275 | 266 | 275 | 297,000 |
| 2001/03/26 | 271 | 275 | 265 | 275 | 725,000 |
| 2001/03/23 | 269 | 274 | 264 | 274 | 481,000 |
| 2001/03/22 | 275 | 275 | 265 | 268 | 1,159,000 |
| 2001/03/21 | 260 | 275 | 260 | 275 | 1,082,000 |
| 2001/03/19 | 250 | 258 | 249 | 258 | 832,000 |
| 2001/03/16 | 249 | 250 | 245 | 245 | 354,000 |
| 2001/03/15 | 250 | 250 | 244 | 249 | 502,000 |
| 2001/03/14 | 247 | 248 | 244 | 248 | 200,000 |
| 2001/03/13 | 244 | 249 | 241 | 247 | 445,000 |
| 2001/03/12 | 249 | 249 | 243 | 244 | 321,000 |
| 2001/03/09 | 247 | 250 | 246 | 250 | 690,000 |
| 2001/03/08 | 250 | 250 | 245 | 247 | 236,000 |
| 2001/03/07 | 249 | 250 | 246 | 250 | 329,000 |
| 2001/03/06 | 245 | 249 | 245 | 249 | 294,000 |
| 2001/03/05 | 242 | 250 | 242 | 245 | 365,000 |
| 2001/03/02 | 251 | 253 | 240 | 242 | 667,000 |
| 2001/03/01 | 245 | 250 | 245 | 250 | 426,000 |
| 2001/02/28 | 250 | 250 | 243 | 245 | 319,000 |
| 2001/02/27 | 246 | 254 | 243 | 246 | 564,000 |
| 2001/02/26 | 245 | 250 | 243 | 250 | 391,000 |
| 2001/02/23 | 238 | 245 | 236 | 245 | 378,000 |
| 2001/02/22 | 240 | 243 | 238 | 238 | 298,000 |
| 2001/02/21 | 243 | 245 | 240 | 244 | 745,000 |
| 2001/02/20 | 236 | 243 | 236 | 243 | 778,000 |
| 2001/02/19 | 234 | 236 | 231 | 235 | 226,000 |
| 2001/02/16 | 234 | 236 | 227 | 227 | 360,000 |
| 2001/02/15 | 230 | 235 | 229 | 235 | 394,000 |
| 2001/02/14 | 229 | 230 | 225 | 230 | 133,000 |
| 2001/02/13 | 228 | 231 | 223 | 230 | 263,000 |
| 2001/02/09 | 231 | 232 | 228 | 231 | 458,000 |
| 2001/02/08 | 230 | 232 | 230 | 231 | 473,000 |
| 2001/02/07 | 230 | 231 | 228 | 230 | 657,000 |
| 2001/02/06 | 229 | 230 | 228 | 230 | 460,000 |
| 2001/02/05 | 226 | 232 | 224 | 230 | 640,000 |
| 2001/02/02 | 224 | 226 | 223 | 226 | 608,000 |
| 2001/02/01 | 224 | 224 | 221 | 224 | 332,000 |
| 2001/01/31 | 220 | 224 | 219 | 224 | 380,000 |
| 2001/01/30 | 218 | 221 | 218 | 219 | 1,286,000 |
| 2001/01/29 | 219 | 220 | 218 | 218 | 167,000 |
| 2001/01/26 | 218 | 220 | 218 | 220 | 154,000 |
| 2001/01/25 | 220 | 220 | 217 | 220 | 335,000 |
| 2001/01/24 | 218 | 220 | 218 | 218 | 590,000 |
| 2001/01/23 | 217 | 220 | 216 | 219 | 341,000 |
| 2001/01/22 | 212 | 216 | 212 | 215 | 292,000 |
| 2001/01/19 | 215 | 216 | 211 | 211 | 354,000 |
| 2001/01/18 | 214 | 215 | 210 | 215 | 452,000 |
| 2001/01/17 | 214 | 214 | 210 | 212 | 209,000 |
| 2001/01/16 | 211 | 213 | 211 | 212 | 411,000 |
| 2001/01/15 | 213 | 213 | 210 | 210 | 248,000 |
| 2001/01/12 | 213 | 215 | 211 | 212 | 381,000 |
| 2001/01/11 | 210 | 214 | 209 | 214 | 401,000 |
| 2001/01/10 | 205 | 210 | 205 | 210 | 216,000 |
| 2001/01/09 | 205 | 208 | 204 | 205 | 188,000 |
| 2001/01/05 | 212 | 213 | 205 | 205 | 170,000 |
| 2001/01/04 | 206 | 207 | 205 | 205 | 72,000 |