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 |
|---|---|---|---|---|---|
| 2003/12/30 | 370 | 375 | 366 | 375 | 304,000 |
| 2003/12/29 | 363 | 371 | 363 | 371 | 261,000 |
| 2003/12/26 | 365 | 368 | 364 | 367 | 393,000 |
| 2003/12/25 | 370 | 370 | 365 | 366 | 275,000 |
| 2003/12/24 | 384 | 391 | 370 | 371 | 1,210,000 |
| 2003/12/22 | 369 | 377 | 365 | 369 | 938,000 |
| 2003/12/19 | 360 | 365 | 359 | 361 | 1,225,000 |
| 2003/12/18 | 353 | 360 | 353 | 358 | 785,000 |
| 2003/12/17 | 360 | 360 | 351 | 351 | 435,000 |
| 2003/12/16 | 357 | 363 | 356 | 360 | 773,000 |
| 2003/12/15 | 362 | 362 | 355 | 355 | 569,000 |
| 2003/12/12 | 358 | 358 | 354 | 357 | 1,575,000 |
| 2003/12/11 | 346 | 352 | 345 | 352 | 1,329,000 |
| 2003/12/10 | 339 | 345 | 339 | 344 | 955,000 |
| 2003/12/09 | 344 | 344 | 340 | 340 | 707,000 |
| 2003/12/08 | 350 | 350 | 341 | 342 | 641,000 |
| 2003/12/05 | 342 | 349 | 340 | 347 | 926,000 |
| 2003/12/04 | 335 | 342 | 335 | 340 | 461,000 |
| 2003/12/03 | 336 | 340 | 333 | 337 | 722,000 |
| 2003/12/02 | 339 | 342 | 338 | 338 | 430,000 |
| 2003/12/01 | 336 | 343 | 335 | 341 | 615,000 |
| 2003/11/28 | 340 | 342 | 336 | 339 | 292,000 |
| 2003/11/27 | 343 | 343 | 339 | 339 | 385,000 |
| 2003/11/26 | 341 | 343 | 340 | 342 | 570,000 |
| 2003/11/25 | 344 | 345 | 340 | 341 | 621,000 |
| 2003/11/21 | 339 | 346 | 337 | 342 | 765,000 |
| 2003/11/20 | 328 | 338 | 326 | 338 | 888,000 |
| 2003/11/19 | 325 | 327 | 322 | 323 | 901,000 |
| 2003/11/18 | 332 | 332 | 327 | 328 | 441,000 |
| 2003/11/17 | 332 | 333 | 325 | 332 | 427,000 |
| 2003/11/14 | 334 | 338 | 332 | 333 | 414,000 |
| 2003/11/13 | 334 | 334 | 331 | 334 | 294,000 |
| 2003/11/12 | 332 | 333 | 331 | 331 | 313,000 |
| 2003/11/11 | 331 | 333 | 328 | 330 | 632,000 |
| 2003/11/10 | 335 | 338 | 334 | 335 | 283,000 |
| 2003/11/07 | 331 | 335 | 331 | 334 | 453,000 |
| 2003/11/06 | 330 | 332 | 327 | 331 | 713,000 |
| 2003/11/05 | 324 | 334 | 324 | 331 | 489,000 |
| 2003/11/04 | 325 | 327 | 323 | 326 | 395,000 |
| 2003/10/31 | 322 | 326 | 321 | 322 | 414,000 |
| 2003/10/30 | 316 | 324 | 316 | 323 | 306,000 |
| 2003/10/29 | 318 | 322 | 318 | 321 | 267,000 |
| 2003/10/28 | 320 | 320 | 317 | 319 | 166,000 |
| 2003/10/27 | 319 | 321 | 315 | 318 | 305,000 |
| 2003/10/24 | 313 | 319 | 312 | 315 | 515,000 |
| 2003/10/23 | 323 | 327 | 316 | 316 | 652,000 |
| 2003/10/22 | 329 | 329 | 325 | 326 | 424,000 |
| 2003/10/21 | 326 | 328 | 325 | 327 | 254,000 |
| 2003/10/20 | 327 | 327 | 324 | 324 | 466,000 |
| 2003/10/17 | 327 | 327 | 324 | 324 | 210,000 |
| 2003/10/16 | 326 | 328 | 322 | 326 | 634,000 |
| 2003/10/15 | 327 | 327 | 321 | 321 | 373,000 |
| 2003/10/14 | 329 | 330 | 325 | 326 | 451,000 |
| 2003/10/10 | 320 | 328 | 320 | 328 | 787,000 |
| 2003/10/09 | 323 | 324 | 320 | 322 | 795,000 |
| 2003/10/08 | 322 | 324 | 319 | 319 | 429,000 |
| 2003/10/07 | 323 | 323 | 321 | 321 | 309,000 |
| 2003/10/06 | 326 | 327 | 320 | 322 | 858,000 |
| 2003/10/03 | 319 | 326 | 319 | 323 | 517,000 |
| 2003/10/02 | 320 | 323 | 319 | 321 | 404,000 |
| 2003/10/01 | 318 | 325 | 318 | 322 | 602,000 |
| 2003/09/30 | 326 | 326 | 321 | 323 | 405,000 |
| 2003/09/29 | 327 | 327 | 320 | 325 | 484,000 |
| 2003/09/26 | 332 | 333 | 327 | 328 | 248,000 |
| 2003/09/25 | 332 | 336 | 324 | 335 | 756,000 |
| 2003/09/24 | 340 | 342 | 329 | 333 | 667,000 |
| 2003/09/22 | 344 | 344 | 336 | 339 | 505,000 |
| 2003/09/19 | 345 | 346 | 336 | 343 | 1,958,000 |
| 2003/09/18 | 338 | 342 | 335 | 342 | 873,000 |
| 2003/09/17 | 335 | 338 | 331 | 337 | 737,000 |
| 2003/09/16 | 330 | 332 | 328 | 330 | 762,000 |
| 2003/09/12 | 323 | 328 | 322 | 327 | 1,222,000 |
| 2003/09/11 | 316 | 321 | 316 | 319 | 469,000 |
| 2003/09/10 | 318 | 319 | 315 | 318 | 404,000 |
| 2003/09/09 | 318 | 320 | 318 | 319 | 179,000 |
| 2003/09/08 | 314 | 319 | 314 | 318 | 362,000 |
| 2003/09/05 | 320 | 320 | 316 | 317 | 733,000 |
| 2003/09/04 | 310 | 318 | 310 | 314 | 765,000 |
| 2003/09/03 | 305 | 312 | 303 | 310 | 832,000 |
| 2003/09/02 | 304 | 304 | 303 | 303 | 295,000 |
| 2003/09/01 | 305 | 305 | 303 | 304 | 305,000 |
| 2003/08/29 | 304 | 306 | 303 | 305 | 338,000 |
| 2003/08/28 | 306 | 307 | 304 | 304 | 533,000 |
| 2003/08/27 | 308 | 308 | 306 | 306 | 336,000 |
| 2003/08/26 | 305 | 309 | 305 | 308 | 560,000 |
| 2003/08/25 | 305 | 308 | 304 | 305 | 259,000 |
| 2003/08/22 | 304 | 311 | 303 | 305 | 469,000 |
| 2003/08/21 | 305 | 307 | 304 | 306 | 551,000 |
| 2003/08/20 | 306 | 306 | 303 | 305 | 304,000 |
| 2003/08/19 | 305 | 306 | 303 | 306 | 735,000 |
| 2003/08/18 | 308 | 309 | 305 | 305 | 568,000 |
| 2003/08/15 | 308 | 309 | 305 | 305 | 535,000 |
| 2003/08/14 | 312 | 313 | 305 | 307 | 702,000 |
| 2003/08/13 | 312 | 315 | 312 | 313 | 474,000 |
| 2003/08/12 | 320 | 320 | 316 | 316 | 183,000 |
| 2003/08/11 | 324 | 324 | 320 | 320 | 214,000 |
| 2003/08/08 | 322 | 324 | 321 | 324 | 398,000 |
| 2003/08/07 | 318 | 324 | 318 | 320 | 386,000 |
| 2003/08/06 | 316 | 321 | 316 | 319 | 343,000 |
| 2003/08/05 | 315 | 319 | 314 | 318 | 610,000 |
| 2003/08/04 | 313 | 315 | 313 | 313 | 295,000 |
| 2003/08/01 | 311 | 316 | 311 | 313 | 379,000 |
| 2003/07/31 | 315 | 317 | 313 | 313 | 421,000 |
| 2003/07/30 | 315 | 320 | 314 | 316 | 471,000 |
| 2003/07/29 | 317 | 319 | 314 | 316 | 440,000 |
| 2003/07/28 | 315 | 320 | 315 | 319 | 482,000 |
| 2003/07/25 | 320 | 321 | 319 | 319 | 345,000 |
| 2003/07/24 | 325 | 325 | 320 | 320 | 590,000 |
| 2003/07/23 | 321 | 323 | 320 | 323 | 676,000 |
| 2003/07/22 | 319 | 319 | 316 | 318 | 576,000 |
| 2003/07/18 | 313 | 316 | 313 | 315 | 351,000 |
| 2003/07/17 | 316 | 316 | 310 | 311 | 339,000 |
| 2003/07/16 | 317 | 317 | 311 | 311 | 384,000 |
| 2003/07/15 | 317 | 318 | 314 | 314 | 675,000 |
| 2003/07/14 | 310 | 312 | 307 | 309 | 514,000 |
| 2003/07/11 | 305 | 308 | 305 | 305 | 209,000 |
| 2003/07/10 | 302 | 308 | 302 | 305 | 737,000 |
| 2003/07/09 | 303 | 307 | 301 | 304 | 480,000 |
| 2003/07/08 | 304 | 304 | 296 | 303 | 1,148,000 |
| 2003/07/07 | 309 | 313 | 306 | 306 | 306,000 |
| 2003/07/04 | 307 | 314 | 307 | 313 | 444,000 |
| 2003/07/03 | 315 | 315 | 305 | 306 | 850,000 |
| 2003/07/02 | 315 | 315 | 302 | 305 | 1,280,000 |
| 2003/07/01 | 318 | 318 | 308 | 311 | 767,000 |
| 2003/06/30 | 322 | 323 | 313 | 313 | 397,000 |
| 2003/06/27 | 324 | 325 | 319 | 319 | 810,000 |
| 2003/06/26 | 322 | 324 | 320 | 320 | 419,000 |
| 2003/06/25 | 320 | 323 | 318 | 318 | 385,000 |
| 2003/06/24 | 320 | 324 | 319 | 320 | 441,000 |
| 2003/06/23 | 319 | 321 | 317 | 319 | 264,000 |
| 2003/06/20 | 317 | 319 | 316 | 316 | 257,000 |
| 2003/06/19 | 320 | 322 | 316 | 316 | 450,000 |
| 2003/06/18 | 318 | 322 | 317 | 317 | 740,000 |
| 2003/06/17 | 319 | 320 | 315 | 317 | 663,000 |
| 2003/06/16 | 319 | 320 | 317 | 319 | 433,000 |
| 2003/06/13 | 319 | 324 | 316 | 317 | 1,209,000 |
| 2003/06/12 | 322 | 322 | 318 | 319 | 462,000 |
| 2003/06/11 | 326 | 329 | 320 | 320 | 582,000 |
| 2003/06/10 | 320 | 325 | 319 | 325 | 677,000 |
| 2003/06/09 | 328 | 328 | 314 | 317 | 846,000 |
| 2003/06/06 | 314 | 319 | 314 | 319 | 489,000 |
| 2003/06/05 | 321 | 323 | 314 | 314 | 596,000 |
| 2003/06/04 | 322 | 325 | 318 | 320 | 356,000 |
| 2003/06/03 | 323 | 326 | 321 | 321 | 488,000 |
| 2003/06/02 | 325 | 330 | 321 | 322 | 468,000 |
| 2003/05/30 | 331 | 337 | 330 | 330 | 464,000 |
| 2003/05/29 | 334 | 334 | 331 | 331 | 343,000 |
| 2003/05/28 | 334 | 335 | 331 | 331 | 202,000 |
| 2003/05/27 | 329 | 332 | 328 | 330 | 491,000 |
| 2003/05/26 | 341 | 341 | 325 | 330 | 928,000 |
| 2003/05/23 | 341 | 343 | 339 | 340 | 254,000 |
| 2003/05/22 | 340 | 344 | 338 | 342 | 439,000 |
| 2003/05/21 | 341 | 341 | 335 | 336 | 380,000 |
| 2003/05/20 | 340 | 341 | 339 | 341 | 277,000 |
| 2003/05/19 | 339 | 340 | 333 | 338 | 352,000 |
| 2003/05/16 | 335 | 339 | 332 | 339 | 249,000 |
| 2003/05/15 | 331 | 334 | 328 | 332 | 551,000 |
| 2003/05/14 | 329 | 330 | 327 | 328 | 306,000 |
| 2003/05/13 | 323 | 328 | 321 | 328 | 459,000 |
| 2003/05/12 | 323 | 323 | 319 | 321 | 412,000 |
| 2003/05/09 | 320 | 323 | 319 | 323 | 748,000 |
| 2003/05/08 | 317 | 328 | 317 | 319 | 679,000 |
| 2003/05/07 | 320 | 321 | 318 | 318 | 409,000 |
| 2003/05/06 | 322 | 326 | 322 | 322 | 377,000 |
| 2003/05/02 | 318 | 324 | 315 | 322 | 900,000 |
| 2003/05/01 | 328 | 329 | 312 | 318 | 1,336,000 |
| 2003/04/30 | 335 | 340 | 331 | 331 | 638,000 |
| 2003/04/28 | 333 | 336 | 332 | 334 | 414,000 |
| 2003/04/25 | 329 | 333 | 329 | 333 | 514,000 |
| 2003/04/24 | 337 | 338 | 332 | 334 | 512,000 |
| 2003/04/23 | 339 | 342 | 337 | 337 | 443,000 |
| 2003/04/22 | 346 | 346 | 337 | 339 | 567,000 |
| 2003/04/21 | 342 | 346 | 340 | 345 | 626,000 |
| 2003/04/18 | 331 | 342 | 330 | 339 | 988,000 |
| 2003/04/17 | 326 | 331 | 325 | 330 | 471,000 |
| 2003/04/16 | 323 | 330 | 320 | 326 | 704,000 |
| 2003/04/15 | 325 | 325 | 321 | 323 | 443,000 |
| 2003/04/14 | 319 | 325 | 319 | 325 | 416,000 |
| 2003/04/11 | 319 | 325 | 318 | 322 | 728,000 |
| 2003/04/10 | 313 | 320 | 312 | 318 | 967,000 |
| 2003/04/09 | 310 | 315 | 310 | 315 | 228,000 |
| 2003/04/08 | 313 | 314 | 307 | 313 | 459,000 |
| 2003/04/07 | 313 | 315 | 310 | 315 | 397,000 |
| 2003/04/04 | 307 | 313 | 307 | 311 | 517,000 |
| 2003/04/03 | 305 | 310 | 304 | 309 | 467,000 |
| 2003/04/02 | 304 | 305 | 302 | 305 | 234,000 |
| 2003/04/01 | 298 | 305 | 298 | 303 | 406,000 |
| 2003/03/31 | 306 | 310 | 303 | 303 | 421,000 |
| 2003/03/28 | 305 | 306 | 303 | 305 | 735,000 |
| 2003/03/27 | 302 | 305 | 301 | 305 | 460,000 |
| 2003/03/26 | 300 | 305 | 300 | 305 | 571,000 |
| 2003/03/25 | 301 | 306 | 301 | 306 | 444,000 |
| 2003/03/24 | 300 | 305 | 299 | 305 | 553,000 |
| 2003/03/20 | 297 | 299 | 295 | 296 | 739,000 |
| 2003/03/19 | 292 | 295 | 291 | 295 | 484,000 |
| 2003/03/18 | 290 | 294 | 289 | 291 | 729,000 |
| 2003/03/17 | 292 | 293 | 289 | 289 | 770,000 |
| 2003/03/14 | 290 | 293 | 290 | 291 | 1,482,000 |
| 2003/03/13 | 293 | 296 | 292 | 293 | 1,021,000 |
| 2003/03/12 | 295 | 306 | 291 | 298 | 721,000 |
| 2003/03/11 | 293 | 297 | 292 | 295 | 475,000 |
| 2003/03/10 | 289 | 292 | 289 | 292 | 363,000 |
| 2003/03/07 | 291 | 292 | 289 | 289 | 495,000 |
| 2003/03/06 | 290 | 294 | 290 | 291 | 538,000 |
| 2003/03/05 | 287 | 292 | 286 | 290 | 620,000 |
| 2003/03/04 | 285 | 289 | 285 | 287 | 733,000 |
| 2003/03/03 | 282 | 284 | 280 | 284 | 428,000 |
| 2003/02/28 | 280 | 284 | 280 | 284 | 403,000 |
| 2003/02/27 | 279 | 280 | 279 | 279 | 290,000 |
| 2003/02/26 | 280 | 281 | 279 | 279 | 355,000 |
| 2003/02/25 | 281 | 281 | 279 | 279 | 358,000 |
| 2003/02/24 | 280 | 282 | 279 | 280 | 336,000 |
| 2003/02/21 | 283 | 283 | 279 | 280 | 321,000 |
| 2003/02/20 | 281 | 283 | 278 | 281 | 562,000 |
| 2003/02/19 | 280 | 282 | 278 | 278 | 523,000 |
| 2003/02/18 | 282 | 283 | 278 | 279 | 741,000 |
| 2003/02/17 | 282 | 283 | 281 | 282 | 424,000 |
| 2003/02/14 | 278 | 282 | 274 | 280 | 1,683,000 |
| 2003/02/13 | 286 | 290 | 277 | 278 | 1,885,000 |
| 2003/02/12 | 292 | 292 | 288 | 290 | 585,000 |
| 2003/02/10 | 287 | 292 | 287 | 292 | 343,000 |
| 2003/02/07 | 288 | 291 | 287 | 287 | 654,000 |
| 2003/02/06 | 293 | 294 | 287 | 288 | 617,000 |
| 2003/02/05 | 292 | 300 | 292 | 293 | 522,000 |
| 2003/02/04 | 292 | 294 | 290 | 292 | 347,000 |
| 2003/02/03 | 283 | 290 | 283 | 290 | 294,000 |
| 2003/01/31 | 285 | 286 | 282 | 282 | 215,000 |
| 2003/01/30 | 291 | 292 | 286 | 286 | 183,000 |
| 2003/01/29 | 295 | 295 | 287 | 287 | 340,000 |
| 2003/01/28 | 295 | 297 | 295 | 295 | 198,000 |
| 2003/01/27 | 293 | 298 | 293 | 295 | 306,000 |
| 2003/01/24 | 298 | 299 | 293 | 293 | 359,000 |
| 2003/01/23 | 297 | 300 | 295 | 298 | 297,000 |
| 2003/01/22 | 300 | 300 | 296 | 296 | 356,000 |
| 2003/01/21 | 300 | 300 | 298 | 299 | 447,000 |
| 2003/01/20 | 299 | 300 | 297 | 299 | 547,000 |
| 2003/01/17 | 299 | 300 | 295 | 295 | 482,000 |
| 2003/01/16 | 300 | 300 | 295 | 299 | 257,000 |
| 2003/01/15 | 301 | 302 | 299 | 300 | 593,000 |
| 2003/01/14 | 300 | 301 | 299 | 300 | 390,000 |
| 2003/01/10 | 300 | 302 | 298 | 298 | 366,000 |
| 2003/01/09 | 299 | 301 | 299 | 300 | 583,000 |
| 2003/01/08 | 301 | 302 | 296 | 299 | 400,000 |
| 2003/01/07 | 304 | 305 | 301 | 301 | 329,000 |
| 2003/01/06 | 302 | 306 | 301 | 302 | 347,000 |