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 |
|---|---|---|---|---|---|
| 2005/12/30 | 476 | 478 | 473 | 473 | 611,000 |
| 2005/12/29 | 477 | 477 | 473 | 475 | 499,000 |
| 2005/12/28 | 474 | 476 | 471 | 475 | 322,000 |
| 2005/12/27 | 475 | 477 | 473 | 474 | 357,000 |
| 2005/12/26 | 481 | 482 | 475 | 475 | 634,000 |
| 2005/12/22 | 485 | 485 | 480 | 481 | 492,000 |
| 2005/12/21 | 483 | 485 | 478 | 484 | 719,000 |
| 2005/12/20 | 473 | 481 | 473 | 478 | 735,000 |
| 2005/12/19 | 476 | 476 | 472 | 474 | 494,000 |
| 2005/12/16 | 477 | 477 | 470 | 473 | 772,000 |
| 2005/12/15 | 482 | 482 | 476 | 476 | 865,000 |
| 2005/12/14 | 486 | 487 | 478 | 478 | 803,000 |
| 2005/12/13 | 484 | 485 | 481 | 484 | 612,000 |
| 2005/12/12 | 480 | 486 | 476 | 482 | 1,723,000 |
| 2005/12/09 | 479 | 486 | 475 | 480 | 2,610,000 |
| 2005/12/08 | 484 | 486 | 478 | 482 | 1,173,000 |
| 2005/12/07 | 484 | 488 | 483 | 485 | 497,000 |
| 2005/12/06 | 488 | 490 | 483 | 484 | 541,000 |
| 2005/12/05 | 490 | 490 | 482 | 484 | 556,000 |
| 2005/12/02 | 490 | 493 | 482 | 488 | 769,000 |
| 2005/12/01 | 476 | 480 | 475 | 480 | 429,000 |
| 2005/11/30 | 479 | 485 | 472 | 473 | 1,085,000 |
| 2005/11/29 | 471 | 475 | 471 | 474 | 362,000 |
| 2005/11/28 | 472 | 474 | 468 | 472 | 689,000 |
| 2005/11/25 | 470 | 475 | 466 | 475 | 1,403,000 |
| 2005/11/24 | 483 | 483 | 476 | 477 | 587,000 |
| 2005/11/22 | 481 | 483 | 478 | 483 | 421,000 |
| 2005/11/21 | 485 | 485 | 475 | 476 | 701,000 |
| 2005/11/18 | 482 | 483 | 478 | 482 | 809,000 |
| 2005/11/17 | 476 | 478 | 470 | 477 | 770,000 |
| 2005/11/16 | 471 | 476 | 463 | 475 | 883,000 |
| 2005/11/15 | 473 | 477 | 471 | 471 | 969,000 |
| 2005/11/14 | 483 | 485 | 477 | 478 | 1,079,000 |
| 2005/11/11 | 496 | 496 | 482 | 482 | 1,088,000 |
| 2005/11/10 | 493 | 493 | 482 | 491 | 449,000 |
| 2005/11/09 | 494 | 495 | 486 | 488 | 551,000 |
| 2005/11/08 | 500 | 501 | 493 | 493 | 520,000 |
| 2005/11/07 | 499 | 504 | 493 | 495 | 625,000 |
| 2005/11/04 | 512 | 515 | 496 | 498 | 808,000 |
| 2005/11/02 | 495 | 506 | 489 | 502 | 1,424,000 |
| 2005/11/01 | 500 | 500 | 486 | 495 | 814,000 |
| 2005/10/31 | 488 | 503 | 488 | 500 | 1,393,000 |
| 2005/10/28 | 489 | 492 | 483 | 483 | 831,000 |
| 2005/10/27 | 487 | 498 | 486 | 493 | 745,000 |
| 2005/10/26 | 490 | 491 | 485 | 491 | 568,000 |
| 2005/10/25 | 490 | 492 | 484 | 488 | 573,000 |
| 2005/10/24 | 492 | 492 | 483 | 488 | 344,000 |
| 2005/10/21 | 493 | 494 | 484 | 493 | 670,000 |
| 2005/10/20 | 490 | 495 | 489 | 493 | 594,000 |
| 2005/10/19 | 482 | 490 | 481 | 489 | 648,000 |
| 2005/10/18 | 484 | 489 | 480 | 487 | 523,000 |
| 2005/10/17 | 488 | 488 | 483 | 483 | 292,000 |
| 2005/10/14 | 489 | 490 | 481 | 485 | 497,000 |
| 2005/10/13 | 482 | 490 | 480 | 488 | 930,000 |
| 2005/10/12 | 484 | 493 | 479 | 490 | 942,000 |
| 2005/10/11 | 468 | 483 | 466 | 483 | 660,000 |
| 2005/10/07 | 477 | 483 | 471 | 472 | 883,000 |
| 2005/10/06 | 480 | 489 | 475 | 478 | 760,000 |
| 2005/10/05 | 496 | 496 | 477 | 477 | 1,205,000 |
| 2005/10/04 | 484 | 500 | 484 | 496 | 906,000 |
| 2005/10/03 | 496 | 496 | 483 | 489 | 684,000 |
| 2005/09/30 | 508 | 513 | 491 | 496 | 1,031,000 |
| 2005/09/29 | 495 | 523 | 492 | 518 | 1,058,000 |
| 2005/09/28 | 491 | 495 | 486 | 495 | 600,000 |
| 2005/09/27 | 497 | 497 | 481 | 481 | 622,000 |
| 2005/09/26 | 490 | 498 | 488 | 490 | 848,000 |
| 2005/09/22 | 465 | 480 | 462 | 477 | 1,983,000 |
| 2005/09/21 | 463 | 463 | 456 | 462 | 737,000 |
| 2005/09/20 | 450 | 456 | 450 | 455 | 495,000 |
| 2005/09/16 | 451 | 453 | 448 | 448 | 572,000 |
| 2005/09/15 | 445 | 452 | 445 | 449 | 501,000 |
| 2005/09/14 | 445 | 447 | 445 | 445 | 323,000 |
| 2005/09/13 | 447 | 449 | 444 | 448 | 394,000 |
| 2005/09/12 | 449 | 452 | 445 | 447 | 331,000 |
| 2005/09/09 | 443 | 447 | 442 | 446 | 1,288,000 |
| 2005/09/08 | 441 | 444 | 440 | 441 | 395,000 |
| 2005/09/07 | 443 | 444 | 439 | 441 | 591,000 |
| 2005/09/06 | 446 | 447 | 444 | 444 | 381,000 |
| 2005/09/05 | 448 | 448 | 446 | 446 | 325,000 |
| 2005/09/02 | 449 | 450 | 445 | 446 | 952,000 |
| 2005/09/01 | 451 | 455 | 449 | 449 | 341,000 |
| 2005/08/31 | 453 | 455 | 451 | 452 | 466,000 |
| 2005/08/30 | 457 | 457 | 451 | 453 | 335,000 |
| 2005/08/29 | 452 | 454 | 447 | 452 | 482,000 |
| 2005/08/26 | 458 | 459 | 454 | 457 | 365,000 |
| 2005/08/25 | 460 | 460 | 456 | 458 | 318,000 |
| 2005/08/24 | 458 | 459 | 455 | 459 | 352,000 |
| 2005/08/23 | 460 | 462 | 458 | 458 | 260,000 |
| 2005/08/22 | 463 | 463 | 456 | 460 | 488,000 |
| 2005/08/19 | 460 | 461 | 456 | 460 | 387,000 |
| 2005/08/18 | 457 | 463 | 457 | 462 | 1,330,000 |
| 2005/08/17 | 447 | 454 | 447 | 454 | 683,000 |
| 2005/08/16 | 445 | 449 | 444 | 447 | 345,000 |
| 2005/08/15 | 450 | 451 | 443 | 445 | 500,000 |
| 2005/08/12 | 454 | 454 | 445 | 445 | 483,000 |
| 2005/08/11 | 455 | 456 | 450 | 450 | 394,000 |
| 2005/08/10 | 450 | 456 | 449 | 450 | 536,000 |
| 2005/08/09 | 447 | 451 | 444 | 447 | 507,000 |
| 2005/08/08 | 434 | 445 | 434 | 444 | 489,000 |
| 2005/08/05 | 448 | 448 | 441 | 441 | 807,000 |
| 2005/08/04 | 458 | 458 | 449 | 450 | 775,000 |
| 2005/08/03 | 466 | 467 | 459 | 459 | 970,000 |
| 2005/08/02 | 464 | 467 | 459 | 467 | 1,079,000 |
| 2005/08/01 | 467 | 470 | 463 | 464 | 352,000 |
| 2005/07/29 | 467 | 468 | 464 | 466 | 265,000 |
| 2005/07/28 | 468 | 468 | 464 | 464 | 221,000 |
| 2005/07/27 | 460 | 469 | 460 | 465 | 585,000 |
| 2005/07/26 | 459 | 464 | 458 | 460 | 334,000 |
| 2005/07/25 | 454 | 463 | 453 | 459 | 458,000 |
| 2005/07/22 | 462 | 463 | 454 | 454 | 588,000 |
| 2005/07/21 | 468 | 468 | 461 | 463 | 352,000 |
| 2005/07/20 | 457 | 472 | 457 | 469 | 1,062,000 |
| 2005/07/19 | 457 | 460 | 454 | 457 | 677,000 |
| 2005/07/15 | 459 | 461 | 456 | 456 | 424,000 |
| 2005/07/14 | 463 | 466 | 458 | 459 | 758,000 |
| 2005/07/13 | 457 | 463 | 456 | 463 | 402,000 |
| 2005/07/12 | 458 | 461 | 456 | 456 | 364,000 |
| 2005/07/11 | 459 | 463 | 458 | 459 | 530,000 |
| 2005/07/08 | 463 | 466 | 458 | 459 | 779,000 |
| 2005/07/07 | 461 | 465 | 460 | 462 | 481,000 |
| 2005/07/06 | 464 | 465 | 462 | 463 | 516,000 |
| 2005/07/05 | 466 | 467 | 464 | 464 | 358,000 |
| 2005/07/04 | 465 | 466 | 462 | 466 | 496,000 |
| 2005/07/01 | 462 | 465 | 459 | 463 | 603,000 |
| 2005/06/30 | 462 | 463 | 460 | 460 | 568,000 |
| 2005/06/29 | 458 | 460 | 455 | 459 | 626,000 |
| 2005/06/28 | 451 | 456 | 450 | 456 | 527,000 |
| 2005/06/27 | 448 | 452 | 447 | 450 | 334,000 |
| 2005/06/24 | 452 | 452 | 447 | 452 | 527,000 |
| 2005/06/23 | 449 | 453 | 448 | 450 | 467,000 |
| 2005/06/22 | 450 | 452 | 447 | 448 | 1,002,000 |
| 2005/06/21 | 445 | 452 | 444 | 449 | 1,136,000 |
| 2005/06/20 | 444 | 444 | 440 | 444 | 595,000 |
| 2005/06/17 | 441 | 449 | 441 | 444 | 895,000 |
| 2005/06/16 | 443 | 445 | 439 | 442 | 1,346,000 |
| 2005/06/15 | 431 | 435 | 429 | 435 | 582,000 |
| 2005/06/14 | 432 | 435 | 430 | 430 | 698,000 |
| 2005/06/13 | 433 | 433 | 429 | 430 | 452,000 |
| 2005/06/10 | 425 | 433 | 424 | 430 | 1,105,000 |
| 2005/06/09 | 424 | 425 | 421 | 424 | 877,000 |
| 2005/06/08 | 423 | 425 | 422 | 422 | 449,000 |
| 2005/06/07 | 419 | 424 | 417 | 424 | 547,000 |
| 2005/06/06 | 423 | 424 | 419 | 420 | 382,000 |
| 2005/06/03 | 422 | 429 | 420 | 425 | 590,000 |
| 2005/06/02 | 422 | 426 | 419 | 422 | 644,000 |
| 2005/06/01 | 413 | 421 | 413 | 421 | 814,000 |
| 2005/05/31 | 415 | 420 | 410 | 419 | 581,000 |
| 2005/05/30 | 405 | 421 | 405 | 416 | 1,082,000 |
| 2005/05/27 | 404 | 405 | 401 | 405 | 245,000 |
| 2005/05/26 | 398 | 404 | 398 | 401 | 374,000 |
| 2005/05/25 | 401 | 403 | 398 | 398 | 659,000 |
| 2005/05/24 | 404 | 407 | 400 | 402 | 662,000 |
| 2005/05/23 | 407 | 409 | 404 | 405 | 515,000 |
| 2005/05/20 | 411 | 411 | 407 | 409 | 316,000 |
| 2005/05/19 | 408 | 410 | 405 | 408 | 630,000 |
| 2005/05/18 | 402 | 407 | 402 | 403 | 306,000 |
| 2005/05/17 | 405 | 410 | 400 | 404 | 673,000 |
| 2005/05/16 | 407 | 407 | 400 | 404 | 243,000 |
| 2005/05/13 | 403 | 408 | 403 | 408 | 563,000 |
| 2005/05/12 | 405 | 408 | 403 | 403 | 290,000 |
| 2005/05/11 | 406 | 411 | 405 | 410 | 555,000 |
| 2005/05/10 | 400 | 414 | 399 | 411 | 933,000 |
| 2005/05/09 | 397 | 399 | 395 | 398 | 363,000 |
| 2005/05/06 | 392 | 401 | 390 | 399 | 760,000 |
| 2005/05/02 | 390 | 393 | 388 | 389 | 871,000 |
| 2005/04/28 | 378 | 381 | 377 | 379 | 428,000 |
| 2005/04/27 | 378 | 380 | 376 | 379 | 372,000 |
| 2005/04/26 | 377 | 380 | 376 | 380 | 245,000 |
| 2005/04/25 | 376 | 378 | 376 | 376 | 168,000 |
| 2005/04/22 | 380 | 382 | 374 | 379 | 372,000 |
| 2005/04/21 | 371 | 375 | 368 | 375 | 454,000 |
| 2005/04/20 | 381 | 381 | 375 | 375 | 394,000 |
| 2005/04/19 | 373 | 379 | 370 | 376 | 768,000 |
| 2005/04/18 | 377 | 382 | 367 | 370 | 859,000 |
| 2005/04/15 | 384 | 384 | 379 | 382 | 593,000 |
| 2005/04/14 | 381 | 383 | 380 | 381 | 365,000 |
| 2005/04/13 | 386 | 386 | 381 | 383 | 540,000 |
| 2005/04/12 | 390 | 390 | 384 | 386 | 600,000 |
| 2005/04/11 | 387 | 390 | 387 | 387 | 343,000 |
| 2005/04/08 | 386 | 392 | 386 | 387 | 401,000 |
| 2005/04/07 | 386 | 391 | 385 | 390 | 533,000 |
| 2005/04/06 | 387 | 388 | 385 | 388 | 310,000 |
| 2005/04/05 | 389 | 390 | 384 | 388 | 371,000 |
| 2005/04/04 | 387 | 392 | 387 | 389 | 358,000 |
| 2005/04/01 | 378 | 385 | 377 | 385 | 542,000 |
| 2005/03/31 | 381 | 383 | 376 | 383 | 848,000 |
| 2005/03/30 | 378 | 388 | 378 | 381 | 959,000 |
| 2005/03/29 | 384 | 388 | 381 | 383 | 405,000 |
| 2005/03/28 | 385 | 392 | 383 | 391 | 411,000 |
| 2005/03/25 | 393 | 393 | 387 | 390 | 245,000 |
| 2005/03/24 | 391 | 393 | 389 | 391 | 346,000 |
| 2005/03/23 | 392 | 392 | 387 | 391 | 443,000 |
| 2005/03/22 | 393 | 393 | 388 | 392 | 511,000 |
| 2005/03/18 | 388 | 394 | 387 | 390 | 572,000 |
| 2005/03/17 | 383 | 390 | 383 | 386 | 447,000 |
| 2005/03/16 | 386 | 386 | 380 | 383 | 432,000 |
| 2005/03/15 | 384 | 386 | 380 | 385 | 580,000 |
| 2005/03/14 | 386 | 387 | 382 | 382 | 418,000 |
| 2005/03/11 | 378 | 388 | 378 | 386 | 1,334,000 |
| 2005/03/10 | 385 | 388 | 383 | 383 | 506,000 |
| 2005/03/09 | 388 | 388 | 385 | 385 | 422,000 |
| 2005/03/08 | 389 | 391 | 387 | 387 | 229,000 |
| 2005/03/07 | 387 | 393 | 387 | 392 | 264,000 |
| 2005/03/04 | 389 | 391 | 386 | 390 | 352,000 |
| 2005/03/03 | 385 | 393 | 384 | 389 | 912,000 |
| 2005/03/02 | 383 | 386 | 379 | 384 | 514,000 |
| 2005/03/01 | 382 | 386 | 382 | 385 | 501,000 |
| 2005/02/28 | 380 | 380 | 377 | 379 | 211,000 |
| 2005/02/25 | 380 | 382 | 378 | 380 | 389,000 |
| 2005/02/24 | 376 | 380 | 375 | 380 | 358,000 |
| 2005/02/23 | 375 | 376 | 373 | 374 | 332,000 |
| 2005/02/22 | 377 | 379 | 375 | 375 | 348,000 |
| 2005/02/21 | 374 | 379 | 373 | 375 | 694,000 |
| 2005/02/18 | 370 | 373 | 370 | 372 | 495,000 |
| 2005/02/17 | 367 | 371 | 367 | 368 | 333,000 |
| 2005/02/16 | 367 | 370 | 367 | 367 | 229,000 |
| 2005/02/15 | 368 | 371 | 368 | 368 | 347,000 |
| 2005/02/14 | 372 | 373 | 366 | 366 | 365,000 |
| 2005/02/10 | 369 | 372 | 368 | 372 | 496,000 |
| 2005/02/09 | 364 | 368 | 364 | 367 | 510,000 |
| 2005/02/08 | 364 | 368 | 364 | 364 | 322,000 |
| 2005/02/07 | 362 | 367 | 362 | 367 | 505,000 |
| 2005/02/04 | 368 | 369 | 364 | 367 | 347,000 |
| 2005/02/03 | 372 | 373 | 369 | 371 | 554,000 |
| 2005/02/02 | 367 | 373 | 365 | 373 | 780,000 |
| 2005/02/01 | 364 | 367 | 363 | 366 | 470,000 |
| 2005/01/31 | 362 | 364 | 361 | 363 | 306,000 |
| 2005/01/28 | 365 | 366 | 362 | 364 | 368,000 |
| 2005/01/27 | 364 | 367 | 364 | 364 | 243,000 |
| 2005/01/26 | 362 | 368 | 361 | 366 | 486,000 |
| 2005/01/25 | 361 | 364 | 360 | 362 | 347,000 |
| 2005/01/24 | 358 | 364 | 358 | 362 | 211,000 |
| 2005/01/21 | 363 | 364 | 361 | 361 | 377,000 |
| 2005/01/20 | 367 | 367 | 360 | 361 | 748,000 |
| 2005/01/19 | 359 | 365 | 356 | 364 | 749,000 |
| 2005/01/18 | 361 | 363 | 357 | 358 | 492,000 |
| 2005/01/17 | 363 | 364 | 361 | 362 | 284,000 |
| 2005/01/14 | 362 | 367 | 362 | 362 | 981,000 |
| 2005/01/13 | 368 | 368 | 365 | 365 | 314,000 |
| 2005/01/12 | 369 | 373 | 366 | 367 | 473,000 |
| 2005/01/11 | 371 | 374 | 370 | 373 | 433,000 |
| 2005/01/07 | 372 | 373 | 369 | 371 | 424,000 |
| 2005/01/06 | 365 | 374 | 365 | 372 | 541,000 |
| 2005/01/05 | 368 | 372 | 368 | 368 | 490,000 |
| 2005/01/04 | 366 | 369 | 365 | 368 | 101,000 |