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 |
|---|---|---|---|---|---|
| 2002/12/30 | 291 | 302 | 291 | 301 | 288,000 |
| 2002/12/27 | 282 | 297 | 282 | 287 | 743,000 |
| 2002/12/26 | 279 | 288 | 279 | 288 | 529,000 |
| 2002/12/25 | 277 | 283 | 277 | 282 | 1,371,000 |
| 2002/12/24 | 285 | 286 | 279 | 279 | 989,000 |
| 2002/12/20 | 287 | 288 | 284 | 286 | 1,071,000 |
| 2002/12/19 | 284 | 285 | 281 | 285 | 566,000 |
| 2002/12/18 | 289 | 289 | 284 | 284 | 727,000 |
| 2002/12/17 | 285 | 290 | 284 | 286 | 522,000 |
| 2002/12/16 | 289 | 293 | 285 | 285 | 437,000 |
| 2002/12/13 | 280 | 290 | 280 | 289 | 1,087,000 |
| 2002/12/12 | 290 | 293 | 288 | 290 | 738,000 |
| 2002/12/11 | 296 | 296 | 290 | 290 | 499,000 |
| 2002/12/10 | 297 | 298 | 294 | 297 | 661,000 |
| 2002/12/09 | 292 | 295 | 292 | 294 | 274,000 |
| 2002/12/06 | 301 | 301 | 292 | 297 | 682,000 |
| 2002/12/05 | 301 | 301 | 298 | 298 | 336,000 |
| 2002/12/04 | 297 | 302 | 297 | 302 | 467,000 |
| 2002/12/03 | 298 | 299 | 297 | 297 | 423,000 |
| 2002/12/02 | 300 | 301 | 298 | 298 | 352,000 |
| 2002/11/29 | 301 | 304 | 300 | 300 | 698,000 |
| 2002/11/28 | 302 | 303 | 300 | 300 | 480,000 |
| 2002/11/27 | 298 | 303 | 298 | 302 | 436,000 |
| 2002/11/26 | 299 | 303 | 298 | 298 | 397,000 |
| 2002/11/25 | 298 | 300 | 297 | 298 | 452,000 |
| 2002/11/22 | 298 | 300 | 296 | 298 | 346,000 |
| 2002/11/21 | 298 | 298 | 293 | 295 | 413,000 |
| 2002/11/20 | 296 | 298 | 291 | 291 | 579,000 |
| 2002/11/19 | 298 | 299 | 297 | 297 | 180,000 |
| 2002/11/18 | 299 | 300 | 298 | 300 | 128,000 |
| 2002/11/15 | 301 | 303 | 299 | 299 | 262,000 |
| 2002/11/14 | 297 | 300 | 297 | 300 | 222,000 |
| 2002/11/13 | 299 | 301 | 297 | 297 | 379,000 |
| 2002/11/12 | 298 | 305 | 298 | 303 | 546,000 |
| 2002/11/11 | 298 | 300 | 298 | 299 | 208,000 |
| 2002/11/08 | 300 | 303 | 300 | 300 | 263,000 |
| 2002/11/07 | 304 | 304 | 300 | 303 | 448,000 |
| 2002/11/06 | 304 | 305 | 303 | 304 | 473,000 |
| 2002/11/05 | 303 | 304 | 301 | 304 | 370,000 |
| 2002/11/01 | 302 | 303 | 299 | 302 | 196,000 |
| 2002/10/31 | 305 | 305 | 300 | 302 | 209,000 |
| 2002/10/30 | 299 | 305 | 299 | 305 | 350,000 |
| 2002/10/29 | 303 | 303 | 299 | 300 | 189,000 |
| 2002/10/28 | 299 | 304 | 297 | 304 | 267,000 |
| 2002/10/25 | 300 | 305 | 300 | 304 | 485,000 |
| 2002/10/24 | 297 | 302 | 297 | 301 | 331,000 |
| 2002/10/23 | 299 | 300 | 296 | 298 | 267,000 |
| 2002/10/22 | 301 | 302 | 296 | 296 | 521,000 |
| 2002/10/21 | 300 | 302 | 298 | 300 | 372,000 |
| 2002/10/18 | 300 | 300 | 295 | 296 | 421,000 |
| 2002/10/17 | 298 | 300 | 298 | 300 | 766,000 |
| 2002/10/16 | 295 | 302 | 293 | 298 | 778,000 |
| 2002/10/15 | 296 | 296 | 292 | 292 | 403,000 |
| 2002/10/11 | 292 | 295 | 291 | 295 | 483,000 |
| 2002/10/10 | 290 | 293 | 290 | 293 | 278,000 |
| 2002/10/09 | 291 | 293 | 290 | 291 | 362,000 |
| 2002/10/08 | 290 | 292 | 288 | 292 | 405,000 |
| 2002/10/07 | 295 | 298 | 290 | 291 | 437,000 |
| 2002/10/04 | 297 | 299 | 294 | 299 | 639,000 |
| 2002/10/03 | 296 | 298 | 293 | 297 | 449,000 |
| 2002/10/02 | 299 | 300 | 293 | 294 | 501,000 |
| 2002/10/01 | 295 | 298 | 292 | 297 | 457,000 |
| 2002/09/30 | 300 | 300 | 292 | 292 | 145,000 |
| 2002/09/27 | 300 | 300 | 297 | 300 | 326,000 |
| 2002/09/26 | 299 | 299 | 294 | 299 | 267,000 |
| 2002/09/25 | 291 | 300 | 289 | 299 | 405,000 |
| 2002/09/24 | 302 | 306 | 289 | 299 | 779,000 |
| 2002/09/20 | 300 | 305 | 298 | 301 | 805,000 |
| 2002/09/19 | 300 | 310 | 299 | 302 | 866,000 |
| 2002/09/18 | 294 | 300 | 292 | 300 | 646,000 |
| 2002/09/17 | 284 | 294 | 284 | 294 | 624,000 |
| 2002/09/13 | 279 | 283 | 279 | 282 | 1,091,000 |
| 2002/09/12 | 285 | 285 | 280 | 284 | 404,000 |
| 2002/09/11 | 281 | 284 | 281 | 284 | 306,000 |
| 2002/09/10 | 279 | 284 | 278 | 281 | 485,000 |
| 2002/09/09 | 280 | 281 | 278 | 278 | 323,000 |
| 2002/09/06 | 275 | 280 | 274 | 278 | 412,000 |
| 2002/09/05 | 273 | 280 | 273 | 279 | 645,000 |
| 2002/09/04 | 271 | 274 | 271 | 272 | 398,000 |
| 2002/09/03 | 275 | 275 | 272 | 272 | 440,000 |
| 2002/09/02 | 270 | 273 | 267 | 271 | 313,000 |
| 2002/08/30 | 271 | 273 | 269 | 270 | 406,000 |
| 2002/08/29 | 270 | 275 | 270 | 273 | 287,000 |
| 2002/08/28 | 280 | 280 | 274 | 274 | 346,000 |
| 2002/08/27 | 276 | 278 | 276 | 277 | 264,000 |
| 2002/08/26 | 280 | 285 | 277 | 277 | 327,000 |
| 2002/08/23 | 276 | 280 | 276 | 277 | 147,000 |
| 2002/08/22 | 279 | 281 | 273 | 278 | 361,000 |
| 2002/08/21 | 281 | 281 | 274 | 275 | 607,000 |
| 2002/08/20 | 290 | 290 | 280 | 281 | 1,964,000 |
| 2002/08/19 | 284 | 286 | 283 | 286 | 266,000 |
| 2002/08/16 | 290 | 291 | 288 | 289 | 519,000 |
| 2002/08/15 | 292 | 294 | 286 | 293 | 1,131,000 |
| 2002/08/14 | 276 | 286 | 272 | 284 | 1,078,000 |
| 2002/08/13 | 274 | 277 | 271 | 274 | 752,000 |
| 2002/08/12 | 271 | 275 | 271 | 273 | 447,000 |
| 2002/08/09 | 278 | 278 | 274 | 276 | 585,000 |
| 2002/08/08 | 274 | 274 | 271 | 273 | 433,000 |
| 2002/08/07 | 270 | 271 | 267 | 269 | 337,000 |
| 2002/08/06 | 268 | 269 | 266 | 267 | 331,000 |
| 2002/08/05 | 268 | 270 | 264 | 269 | 516,000 |
| 2002/08/02 | 261 | 268 | 261 | 267 | 477,000 |
| 2002/08/01 | 266 | 268 | 261 | 264 | 898,000 |
| 2002/07/31 | 269 | 269 | 265 | 266 | 786,000 |
| 2002/07/30 | 270 | 271 | 266 | 268 | 418,000 |
| 2002/07/29 | 276 | 278 | 271 | 271 | 785,000 |
| 2002/07/26 | 272 | 274 | 267 | 270 | 721,000 |
| 2002/07/25 | 268 | 269 | 265 | 267 | 392,000 |
| 2002/07/24 | 264 | 270 | 264 | 265 | 485,000 |
| 2002/07/23 | 271 | 272 | 266 | 270 | 509,000 |
| 2002/07/22 | 268 | 272 | 262 | 270 | 706,000 |
| 2002/07/19 | 269 | 269 | 262 | 263 | 306,000 |
| 2002/07/18 | 263 | 270 | 259 | 270 | 923,000 |
| 2002/07/17 | 255 | 263 | 254 | 262 | 551,000 |
| 2002/07/16 | 254 | 256 | 252 | 254 | 567,000 |
| 2002/07/15 | 258 | 259 | 253 | 253 | 333,000 |
| 2002/07/12 | 262 | 262 | 257 | 257 | 336,000 |
| 2002/07/11 | 265 | 265 | 256 | 259 | 403,000 |
| 2002/07/10 | 254 | 264 | 253 | 262 | 1,008,000 |
| 2002/07/09 | 252 | 254 | 251 | 253 | 465,000 |
| 2002/07/08 | 254 | 254 | 250 | 251 | 735,000 |
| 2002/07/05 | 255 | 255 | 252 | 252 | 715,000 |
| 2002/07/04 | 255 | 256 | 250 | 253 | 926,000 |
| 2002/07/03 | 253 | 255 | 252 | 255 | 440,000 |
| 2002/07/02 | 255 | 256 | 252 | 253 | 472,000 |
| 2002/07/01 | 259 | 259 | 253 | 255 | 557,000 |
| 2002/06/28 | 255 | 258 | 254 | 257 | 455,000 |
| 2002/06/27 | 259 | 259 | 253 | 253 | 305,000 |
| 2002/06/26 | 260 | 260 | 254 | 255 | 462,000 |
| 2002/06/25 | 257 | 259 | 254 | 255 | 233,000 |
| 2002/06/24 | 251 | 257 | 251 | 257 | 221,000 |
| 2002/06/21 | 254 | 254 | 250 | 251 | 231,000 |
| 2002/06/20 | 258 | 258 | 250 | 253 | 350,000 |
| 2002/06/19 | 250 | 252 | 248 | 248 | 351,000 |
| 2002/06/18 | 252 | 253 | 248 | 250 | 481,000 |
| 2002/06/17 | 257 | 257 | 248 | 248 | 604,000 |
| 2002/06/14 | 262 | 262 | 253 | 253 | 1,634,000 |
| 2002/06/13 | 260 | 261 | 257 | 257 | 358,000 |
| 2002/06/12 | 261 | 261 | 258 | 258 | 423,000 |
| 2002/06/11 | 261 | 262 | 258 | 259 | 420,000 |
| 2002/06/10 | 259 | 260 | 258 | 259 | 595,000 |
| 2002/06/07 | 260 | 260 | 255 | 257 | 1,048,000 |
| 2002/06/06 | 265 | 265 | 261 | 261 | 486,000 |
| 2002/06/05 | 267 | 267 | 263 | 263 | 617,000 |
| 2002/06/04 | 266 | 266 | 262 | 263 | 511,000 |
| 2002/06/03 | 271 | 271 | 263 | 263 | 558,000 |
| 2002/05/31 | 270 | 276 | 270 | 271 | 471,000 |
| 2002/05/30 | 276 | 277 | 270 | 270 | 356,000 |
| 2002/05/29 | 278 | 279 | 276 | 276 | 314,000 |
| 2002/05/28 | 278 | 282 | 276 | 282 | 233,000 |
| 2002/05/27 | 283 | 284 | 278 | 278 | 289,000 |
| 2002/05/24 | 285 | 285 | 280 | 282 | 277,000 |
| 2002/05/23 | 276 | 281 | 272 | 280 | 452,000 |
| 2002/05/22 | 275 | 279 | 275 | 277 | 626,000 |
| 2002/05/21 | 270 | 275 | 269 | 272 | 508,000 |
| 2002/05/20 | 267 | 268 | 264 | 265 | 490,000 |
| 2002/05/17 | 267 | 268 | 262 | 262 | 311,000 |
| 2002/05/16 | 262 | 266 | 261 | 266 | 267,000 |
| 2002/05/15 | 264 | 265 | 260 | 260 | 373,000 |
| 2002/05/14 | 269 | 269 | 260 | 262 | 512,000 |
| 2002/05/13 | 263 | 264 | 257 | 264 | 624,000 |
| 2002/05/10 | 268 | 268 | 260 | 261 | 569,000 |
| 2002/05/09 | 272 | 274 | 270 | 270 | 283,000 |
| 2002/05/08 | 265 | 276 | 265 | 272 | 383,000 |
| 2002/05/07 | 260 | 266 | 259 | 266 | 179,000 |
| 2002/05/02 | 261 | 263 | 259 | 259 | 230,000 |
| 2002/05/01 | 262 | 266 | 257 | 257 | 428,000 |
| 2002/04/30 | 265 | 266 | 260 | 261 | 589,000 |
| 2002/04/26 | 270 | 271 | 260 | 260 | 486,000 |
| 2002/04/25 | 272 | 276 | 271 | 275 | 168,000 |
| 2002/04/24 | 275 | 278 | 272 | 272 | 240,000 |
| 2002/04/23 | 280 | 282 | 275 | 278 | 302,000 |
| 2002/04/22 | 285 | 285 | 273 | 278 | 408,000 |
| 2002/04/19 | 278 | 279 | 274 | 278 | 293,000 |
| 2002/04/18 | 279 | 279 | 274 | 274 | 374,000 |
| 2002/04/17 | 279 | 279 | 270 | 275 | 576,000 |
| 2002/04/16 | 277 | 277 | 264 | 269 | 624,000 |
| 2002/04/15 | 281 | 284 | 270 | 277 | 801,000 |
| 2002/04/12 | 281 | 284 | 280 | 281 | 448,000 |
| 2002/04/11 | 285 | 285 | 283 | 283 | 429,000 |
| 2002/04/10 | 284 | 285 | 281 | 285 | 811,000 |
| 2002/04/09 | 290 | 290 | 281 | 281 | 774,000 |
| 2002/04/08 | 294 | 295 | 292 | 293 | 196,000 |
| 2002/04/05 | 297 | 301 | 292 | 292 | 187,000 |
| 2002/04/04 | 296 | 300 | 291 | 292 | 427,000 |
| 2002/04/03 | 295 | 300 | 294 | 294 | 461,000 |
| 2002/04/02 | 291 | 299 | 290 | 295 | 262,000 |
| 2002/04/01 | 302 | 302 | 282 | 290 | 558,000 |
| 2002/03/29 | 307 | 307 | 300 | 300 | 155,000 |
| 2002/03/28 | 314 | 314 | 306 | 306 | 237,000 |
| 2002/03/27 | 304 | 311 | 303 | 310 | 279,000 |
| 2002/03/26 | 304 | 309 | 303 | 305 | 185,000 |
| 2002/03/25 | 305 | 315 | 305 | 315 | 302,000 |
| 2002/03/22 | 318 | 319 | 301 | 301 | 501,000 |
| 2002/03/20 | 317 | 317 | 313 | 317 | 635,000 |
| 2002/03/19 | 314 | 315 | 311 | 311 | 409,000 |
| 2002/03/18 | 310 | 311 | 307 | 309 | 381,000 |
| 2002/03/15 | 303 | 312 | 302 | 312 | 600,000 |
| 2002/03/14 | 307 | 307 | 304 | 304 | 366,000 |
| 2002/03/13 | 304 | 307 | 304 | 305 | 273,000 |
| 2002/03/12 | 305 | 308 | 302 | 305 | 648,000 |
| 2002/03/11 | 307 | 310 | 305 | 308 | 430,000 |
| 2002/03/08 | 305 | 314 | 305 | 307 | 1,260,000 |
| 2002/03/07 | 317 | 319 | 314 | 315 | 470,000 |
| 2002/03/06 | 316 | 316 | 310 | 311 | 341,000 |
| 2002/03/05 | 318 | 321 | 314 | 314 | 335,000 |
| 2002/03/04 | 317 | 324 | 315 | 318 | 594,000 |
| 2002/03/01 | 317 | 317 | 312 | 316 | 292,000 |
| 2002/02/28 | 317 | 317 | 312 | 317 | 247,000 |
| 2002/02/27 | 312 | 319 | 305 | 319 | 530,000 |
| 2002/02/26 | 307 | 313 | 307 | 312 | 268,000 |
| 2002/02/25 | 308 | 312 | 305 | 307 | 352,000 |
| 2002/02/22 | 306 | 311 | 303 | 303 | 350,000 |
| 2002/02/21 | 306 | 306 | 300 | 304 | 477,000 |
| 2002/02/20 | 300 | 300 | 298 | 298 | 409,000 |
| 2002/02/19 | 303 | 304 | 296 | 296 | 435,000 |
| 2002/02/18 | 304 | 305 | 303 | 303 | 644,000 |
| 2002/02/15 | 305 | 308 | 299 | 304 | 751,000 |
| 2002/02/14 | 306 | 315 | 305 | 305 | 680,000 |
| 2002/02/13 | 299 | 308 | 299 | 304 | 531,000 |
| 2002/02/12 | 297 | 302 | 297 | 299 | 424,000 |
| 2002/02/08 | 295 | 304 | 295 | 297 | 857,000 |
| 2002/02/07 | 297 | 301 | 297 | 299 | 677,000 |
| 2002/02/06 | 302 | 302 | 297 | 297 | 571,000 |
| 2002/02/05 | 305 | 305 | 303 | 305 | 448,000 |
| 2002/02/04 | 310 | 310 | 302 | 305 | 485,000 |
| 2002/02/01 | 305 | 309 | 305 | 309 | 329,000 |
| 2002/01/31 | 310 | 311 | 304 | 304 | 407,000 |
| 2002/01/30 | 310 | 311 | 308 | 310 | 445,000 |
| 2002/01/29 | 314 | 314 | 310 | 311 | 252,000 |
| 2002/01/28 | 315 | 315 | 309 | 314 | 353,000 |
| 2002/01/25 | 317 | 317 | 313 | 315 | 465,000 |
| 2002/01/24 | 310 | 317 | 310 | 317 | 422,000 |
| 2002/01/23 | 318 | 320 | 315 | 315 | 348,000 |
| 2002/01/22 | 325 | 325 | 315 | 318 | 287,000 |
| 2002/01/21 | 328 | 328 | 323 | 325 | 486,000 |
| 2002/01/18 | 313 | 329 | 313 | 329 | 1,147,000 |
| 2002/01/17 | 310 | 317 | 310 | 313 | 659,000 |
| 2002/01/16 | 310 | 315 | 307 | 310 | 454,000 |
| 2002/01/15 | 302 | 319 | 302 | 316 | 598,000 |
| 2002/01/11 | 301 | 305 | 301 | 301 | 728,000 |
| 2002/01/10 | 310 | 312 | 300 | 301 | 702,000 |
| 2002/01/09 | 312 | 313 | 309 | 310 | 491,000 |
| 2002/01/08 | 317 | 319 | 311 | 313 | 662,000 |
| 2002/01/07 | 320 | 325 | 310 | 317 | 532,000 |
| 2002/01/04 | 320 | 330 | 313 | 330 | 298,000 |