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 |
|---|---|---|---|---|---|
| 2006/12/29 | 576 | 585 | 575 | 579 | 378,000 |
| 2006/12/28 | 580 | 580 | 571 | 573 | 675,000 |
| 2006/12/27 | 578 | 580 | 575 | 575 | 296,000 |
| 2006/12/26 | 577 | 579 | 573 | 577 | 470,000 |
| 2006/12/25 | 580 | 583 | 575 | 575 | 458,000 |
| 2006/12/22 | 581 | 584 | 572 | 582 | 702,000 |
| 2006/12/21 | 581 | 585 | 575 | 580 | 922,000 |
| 2006/12/20 | 570 | 578 | 569 | 578 | 1,426,000 |
| 2006/12/19 | 559 | 573 | 557 | 568 | 1,737,000 |
| 2006/12/18 | 552 | 559 | 549 | 559 | 501,000 |
| 2006/12/15 | 549 | 555 | 548 | 552 | 598,000 |
| 2006/12/14 | 548 | 553 | 547 | 550 | 714,000 |
| 2006/12/13 | 550 | 559 | 542 | 547 | 1,294,000 |
| 2006/12/12 | 547 | 554 | 540 | 544 | 1,083,000 |
| 2006/12/11 | 543 | 547 | 540 | 545 | 715,000 |
| 2006/12/08 | 544 | 546 | 539 | 539 | 1,227,000 |
| 2006/12/07 | 552 | 555 | 547 | 548 | 891,000 |
| 2006/12/06 | 549 | 557 | 548 | 556 | 650,000 |
| 2006/12/05 | 542 | 550 | 542 | 547 | 932,000 |
| 2006/12/04 | 540 | 545 | 540 | 545 | 782,000 |
| 2006/12/01 | 546 | 550 | 541 | 543 | 1,003,000 |
| 2006/11/30 | 541 | 543 | 527 | 532 | 1,416,000 |
| 2006/11/29 | 549 | 550 | 542 | 544 | 847,000 |
| 2006/11/28 | 541 | 547 | 537 | 545 | 838,000 |
| 2006/11/27 | 535 | 548 | 535 | 546 | 835,000 |
| 2006/11/24 | 548 | 549 | 541 | 542 | 516,000 |
| 2006/11/22 | 547 | 550 | 543 | 550 | 611,000 |
| 2006/11/21 | 553 | 554 | 548 | 551 | 605,000 |
| 2006/11/20 | 553 | 554 | 539 | 546 | 820,000 |
| 2006/11/17 | 553 | 557 | 552 | 556 | 467,000 |
| 2006/11/16 | 555 | 560 | 553 | 556 | 823,000 |
| 2006/11/15 | 551 | 557 | 551 | 554 | 879,000 |
| 2006/11/14 | 552 | 554 | 550 | 554 | 746,000 |
| 2006/11/13 | 545 | 559 | 545 | 556 | 948,000 |
| 2006/11/10 | 551 | 553 | 548 | 551 | 767,000 |
| 2006/11/09 | 545 | 550 | 545 | 550 | 449,000 |
| 2006/11/08 | 541 | 550 | 541 | 547 | 671,000 |
| 2006/11/07 | 543 | 550 | 543 | 547 | 794,000 |
| 2006/11/06 | 538 | 547 | 538 | 543 | 550,000 |
| 2006/11/02 | 550 | 550 | 545 | 549 | 589,000 |
| 2006/11/01 | 545 | 554 | 543 | 550 | 808,000 |
| 2006/10/31 | 548 | 548 | 543 | 546 | 889,000 |
| 2006/10/30 | 533 | 545 | 532 | 542 | 1,226,000 |
| 2006/10/27 | 549 | 550 | 536 | 541 | 884,000 |
| 2006/10/26 | 549 | 550 | 543 | 550 | 512,000 |
| 2006/10/25 | 548 | 551 | 546 | 546 | 797,000 |
| 2006/10/24 | 548 | 549 | 542 | 547 | 829,000 |
| 2006/10/23 | 545 | 547 | 536 | 547 | 836,000 |
| 2006/10/20 | 533 | 540 | 531 | 539 | 617,000 |
| 2006/10/19 | 536 | 536 | 529 | 532 | 377,000 |
| 2006/10/18 | 534 | 540 | 527 | 537 | 975,000 |
| 2006/10/17 | 532 | 535 | 529 | 532 | 865,000 |
| 2006/10/16 | 527 | 529 | 523 | 528 | 439,000 |
| 2006/10/13 | 523 | 527 | 519 | 522 | 767,000 |
| 2006/10/12 | 519 | 524 | 514 | 516 | 946,000 |
| 2006/10/11 | 516 | 521 | 512 | 512 | 499,000 |
| 2006/10/10 | 519 | 522 | 514 | 516 | 441,000 |
| 2006/10/06 | 520 | 520 | 513 | 517 | 382,000 |
| 2006/10/05 | 514 | 523 | 514 | 522 | 696,000 |
| 2006/10/04 | 511 | 516 | 508 | 508 | 284,000 |
| 2006/10/03 | 516 | 517 | 511 | 515 | 366,000 |
| 2006/10/02 | 509 | 517 | 509 | 516 | 809,000 |
| 2006/09/29 | 509 | 510 | 507 | 508 | 909,000 |
| 2006/09/28 | 508 | 510 | 505 | 509 | 585,000 |
| 2006/09/27 | 502 | 509 | 502 | 508 | 677,000 |
| 2006/09/26 | 498 | 509 | 497 | 502 | 822,000 |
| 2006/09/25 | 504 | 506 | 490 | 505 | 1,101,000 |
| 2006/09/22 | 505 | 507 | 504 | 504 | 1,015,000 |
| 2006/09/21 | 510 | 510 | 504 | 507 | 1,557,000 |
| 2006/09/20 | 501 | 510 | 501 | 506 | 1,580,000 |
| 2006/09/19 | 507 | 512 | 500 | 504 | 826,000 |
| 2006/09/15 | 508 | 508 | 503 | 508 | 547,000 |
| 2006/09/14 | 507 | 507 | 502 | 506 | 675,000 |
| 2006/09/13 | 500 | 508 | 500 | 507 | 1,186,000 |
| 2006/09/12 | 495 | 500 | 495 | 498 | 691,000 |
| 2006/09/11 | 496 | 501 | 495 | 495 | 761,000 |
| 2006/09/08 | 499 | 505 | 497 | 500 | 1,850,000 |
| 2006/09/07 | 502 | 502 | 492 | 494 | 783,000 |
| 2006/09/06 | 503 | 507 | 500 | 503 | 1,186,000 |
| 2006/09/05 | 507 | 510 | 506 | 507 | 822,000 |
| 2006/09/04 | 501 | 509 | 501 | 506 | 648,000 |
| 2006/09/01 | 494 | 503 | 494 | 503 | 1,336,000 |
| 2006/08/31 | 499 | 505 | 497 | 504 | 1,758,000 |
| 2006/08/30 | 494 | 496 | 490 | 494 | 1,097,000 |
| 2006/08/29 | 487 | 490 | 486 | 490 | 1,183,000 |
| 2006/08/28 | 487 | 488 | 484 | 485 | 561,000 |
| 2006/08/25 | 483 | 487 | 483 | 485 | 860,000 |
| 2006/08/24 | 485 | 489 | 481 | 485 | 1,087,000 |
| 2006/08/23 | 485 | 486 | 483 | 483 | 637,000 |
| 2006/08/22 | 487 | 489 | 483 | 486 | 928,000 |
| 2006/08/21 | 485 | 486 | 481 | 482 | 408,000 |
| 2006/08/18 | 482 | 485 | 480 | 484 | 1,280,000 |
| 2006/08/17 | 483 | 489 | 480 | 480 | 614,000 |
| 2006/08/16 | 477 | 487 | 474 | 485 | 1,060,000 |
| 2006/08/15 | 475 | 475 | 471 | 474 | 613,000 |
| 2006/08/14 | 471 | 478 | 468 | 473 | 769,000 |
| 2006/08/11 | 471 | 476 | 468 | 470 | 1,329,000 |
| 2006/08/10 | 479 | 484 | 477 | 480 | 818,000 |
| 2006/08/09 | 475 | 478 | 471 | 478 | 464,000 |
| 2006/08/08 | 471 | 479 | 471 | 475 | 958,000 |
| 2006/08/07 | 475 | 475 | 467 | 467 | 371,000 |
| 2006/08/04 | 476 | 477 | 470 | 474 | 321,000 |
| 2006/08/03 | 476 | 478 | 474 | 476 | 726,000 |
| 2006/08/02 | 480 | 481 | 476 | 480 | 584,000 |
| 2006/08/01 | 473 | 484 | 473 | 479 | 840,000 |
| 2006/07/31 | 489 | 489 | 476 | 477 | 771,000 |
| 2006/07/28 | 480 | 480 | 474 | 475 | 1,186,000 |
| 2006/07/27 | 476 | 476 | 471 | 475 | 631,000 |
| 2006/07/26 | 476 | 476 | 471 | 474 | 564,000 |
| 2006/07/25 | 477 | 477 | 472 | 476 | 787,000 |
| 2006/07/24 | 471 | 475 | 466 | 473 | 455,000 |
| 2006/07/21 | 482 | 483 | 468 | 469 | 1,134,000 |
| 2006/07/20 | 478 | 481 | 471 | 481 | 500,000 |
| 2006/07/19 | 468 | 471 | 467 | 468 | 758,000 |
| 2006/07/18 | 480 | 482 | 463 | 463 | 1,469,000 |
| 2006/07/14 | 495 | 495 | 480 | 481 | 1,295,000 |
| 2006/07/13 | 495 | 495 | 489 | 492 | 621,000 |
| 2006/07/12 | 497 | 499 | 488 | 496 | 618,000 |
| 2006/07/11 | 506 | 507 | 494 | 501 | 1,103,000 |
| 2006/07/10 | 499 | 511 | 497 | 509 | 2,280,000 |
| 2006/07/07 | 493 | 499 | 491 | 496 | 577,000 |
| 2006/07/06 | 490 | 496 | 489 | 492 | 1,192,000 |
| 2006/07/05 | 489 | 489 | 485 | 489 | 592,000 |
| 2006/07/04 | 491 | 492 | 485 | 489 | 770,000 |
| 2006/07/03 | 499 | 499 | 484 | 486 | 815,000 |
| 2006/06/30 | 497 | 500 | 487 | 499 | 1,032,000 |
| 2006/06/29 | 490 | 492 | 485 | 492 | 627,000 |
| 2006/06/28 | 489 | 491 | 480 | 484 | 669,000 |
| 2006/06/27 | 484 | 488 | 479 | 488 | 720,000 |
| 2006/06/26 | 486 | 487 | 480 | 483 | 282,000 |
| 2006/06/23 | 488 | 491 | 480 | 485 | 422,000 |
| 2006/06/22 | 488 | 493 | 485 | 493 | 715,000 |
| 2006/06/21 | 485 | 488 | 475 | 481 | 553,000 |
| 2006/06/20 | 479 | 484 | 475 | 479 | 1,133,000 |
| 2006/06/19 | 475 | 478 | 472 | 474 | 545,000 |
| 2006/06/16 | 478 | 483 | 465 | 474 | 2,356,000 |
| 2006/06/15 | 483 | 483 | 475 | 477 | 1,048,000 |
| 2006/06/14 | 460 | 477 | 459 | 475 | 1,224,000 |
| 2006/06/13 | 459 | 471 | 456 | 459 | 828,000 |
| 2006/06/12 | 468 | 468 | 454 | 460 | 1,244,000 |
| 2006/06/09 | 459 | 468 | 453 | 458 | 2,032,000 |
| 2006/06/08 | 477 | 480 | 460 | 462 | 1,546,000 |
| 2006/06/07 | 489 | 489 | 480 | 482 | 1,255,000 |
| 2006/06/06 | 489 | 491 | 476 | 480 | 1,739,000 |
| 2006/06/05 | 496 | 497 | 489 | 494 | 1,296,000 |
| 2006/06/02 | 493 | 495 | 486 | 491 | 1,528,000 |
| 2006/06/01 | 489 | 493 | 484 | 485 | 1,595,000 |
| 2006/05/31 | 476 | 490 | 476 | 481 | 1,735,000 |
| 2006/05/30 | 490 | 494 | 485 | 486 | 1,517,000 |
| 2006/05/29 | 482 | 486 | 476 | 480 | 962,000 |
| 2006/05/26 | 476 | 480 | 472 | 474 | 1,072,000 |
| 2006/05/25 | 470 | 478 | 464 | 474 | 1,095,000 |
| 2006/05/24 | 465 | 468 | 458 | 467 | 1,044,000 |
| 2006/05/23 | 457 | 463 | 454 | 460 | 1,074,000 |
| 2006/05/22 | 463 | 463 | 457 | 457 | 835,000 |
| 2006/05/19 | 470 | 470 | 460 | 462 | 657,000 |
| 2006/05/18 | 471 | 475 | 468 | 471 | 569,000 |
| 2006/05/17 | 479 | 488 | 474 | 479 | 1,081,000 |
| 2006/05/16 | 478 | 486 | 473 | 474 | 577,000 |
| 2006/05/15 | 475 | 487 | 472 | 480 | 1,350,000 |
| 2006/05/12 | 479 | 479 | 468 | 475 | 1,829,000 |
| 2006/05/11 | 487 | 487 | 478 | 484 | 1,870,000 |
| 2006/05/10 | 499 | 502 | 484 | 487 | 2,019,000 |
| 2006/05/09 | 495 | 500 | 486 | 496 | 1,034,000 |
| 2006/05/08 | 502 | 509 | 499 | 503 | 1,826,000 |
| 2006/05/02 | 497 | 503 | 497 | 500 | 580,000 |
| 2006/05/01 | 485 | 505 | 485 | 503 | 1,220,000 |
| 2006/04/28 | 499 | 499 | 490 | 495 | 639,000 |
| 2006/04/27 | 488 | 498 | 488 | 498 | 532,000 |
| 2006/04/26 | 490 | 494 | 488 | 491 | 363,000 |
| 2006/04/25 | 484 | 497 | 484 | 495 | 1,098,000 |
| 2006/04/24 | 492 | 493 | 485 | 486 | 1,085,000 |
| 2006/04/21 | 487 | 493 | 485 | 492 | 768,000 |
| 2006/04/20 | 491 | 491 | 485 | 486 | 411,000 |
| 2006/04/19 | 490 | 492 | 487 | 488 | 493,000 |
| 2006/04/18 | 486 | 491 | 483 | 491 | 453,000 |
| 2006/04/17 | 489 | 490 | 482 | 485 | 642,000 |
| 2006/04/14 | 489 | 493 | 487 | 489 | 635,000 |
| 2006/04/13 | 487 | 496 | 483 | 494 | 992,000 |
| 2006/04/12 | 491 | 496 | 490 | 492 | 1,065,000 |
| 2006/04/11 | 492 | 497 | 492 | 496 | 389,000 |
| 2006/04/10 | 498 | 498 | 492 | 496 | 652,000 |
| 2006/04/07 | 498 | 498 | 490 | 496 | 545,000 |
| 2006/04/06 | 489 | 497 | 488 | 496 | 1,243,000 |
| 2006/04/05 | 484 | 487 | 480 | 487 | 907,000 |
| 2006/04/04 | 478 | 486 | 478 | 483 | 1,132,000 |
| 2006/04/03 | 480 | 482 | 471 | 480 | 2,522,000 |
| 2006/03/31 | 488 | 489 | 472 | 475 | 2,526,000 |
| 2006/03/30 | 487 | 492 | 485 | 490 | 958,000 |
| 2006/03/29 | 488 | 493 | 486 | 491 | 2,105,000 |
| 2006/03/28 | 472 | 487 | 469 | 485 | 2,964,000 |
| 2006/03/27 | 464 | 464 | 461 | 462 | 1,014,000 |
| 2006/03/24 | 453 | 460 | 453 | 454 | 700,000 |
| 2006/03/23 | 456 | 466 | 453 | 454 | 1,737,000 |
| 2006/03/22 | 452 | 452 | 449 | 451 | 675,000 |
| 2006/03/20 | 448 | 450 | 446 | 450 | 609,000 |
| 2006/03/17 | 446 | 449 | 442 | 448 | 797,000 |
| 2006/03/16 | 452 | 453 | 445 | 446 | 707,000 |
| 2006/03/15 | 456 | 456 | 451 | 451 | 402,000 |
| 2006/03/14 | 454 | 455 | 452 | 453 | 293,000 |
| 2006/03/13 | 450 | 455 | 450 | 451 | 552,000 |
| 2006/03/10 | 447 | 454 | 447 | 449 | 1,583,000 |
| 2006/03/09 | 455 | 458 | 448 | 457 | 991,000 |
| 2006/03/08 | 451 | 454 | 447 | 454 | 1,335,000 |
| 2006/03/07 | 462 | 464 | 453 | 455 | 1,027,000 |
| 2006/03/06 | 471 | 471 | 463 | 469 | 781,000 |
| 2006/03/03 | 464 | 471 | 462 | 467 | 657,000 |
| 2006/03/02 | 464 | 472 | 464 | 466 | 1,195,000 |
| 2006/03/01 | 462 | 468 | 456 | 463 | 1,131,000 |
| 2006/02/28 | 474 | 475 | 464 | 472 | 1,253,000 |
| 2006/02/27 | 463 | 474 | 463 | 474 | 878,000 |
| 2006/02/24 | 465 | 467 | 462 | 466 | 679,000 |
| 2006/02/23 | 466 | 470 | 464 | 466 | 748,000 |
| 2006/02/22 | 468 | 469 | 461 | 463 | 928,000 |
| 2006/02/21 | 461 | 467 | 459 | 466 | 1,213,000 |
| 2006/02/20 | 451 | 458 | 448 | 457 | 1,167,000 |
| 2006/02/17 | 450 | 452 | 447 | 448 | 952,000 |
| 2006/02/16 | 445 | 454 | 444 | 450 | 1,529,000 |
| 2006/02/15 | 446 | 448 | 443 | 444 | 1,070,000 |
| 2006/02/14 | 450 | 451 | 444 | 444 | 1,111,000 |
| 2006/02/13 | 450 | 452 | 445 | 450 | 757,000 |
| 2006/02/10 | 451 | 455 | 446 | 446 | 1,112,000 |
| 2006/02/09 | 450 | 456 | 445 | 451 | 1,104,000 |
| 2006/02/08 | 453 | 455 | 445 | 445 | 1,264,000 |
| 2006/02/07 | 454 | 455 | 451 | 454 | 1,395,000 |
| 2006/02/06 | 459 | 461 | 448 | 449 | 1,636,000 |
| 2006/02/03 | 468 | 468 | 456 | 458 | 1,264,000 |
| 2006/02/02 | 470 | 472 | 466 | 466 | 852,000 |
| 2006/02/01 | 469 | 470 | 464 | 465 | 2,005,000 |
| 2006/01/31 | 481 | 481 | 464 | 468 | 2,680,000 |
| 2006/01/30 | 489 | 489 | 481 | 482 | 1,092,000 |
| 2006/01/27 | 484 | 490 | 480 | 486 | 735,000 |
| 2006/01/26 | 476 | 477 | 475 | 476 | 290,000 |
| 2006/01/25 | 475 | 479 | 472 | 472 | 690,000 |
| 2006/01/24 | 483 | 483 | 477 | 478 | 394,000 |
| 2006/01/23 | 475 | 482 | 473 | 473 | 580,000 |
| 2006/01/20 | 485 | 485 | 475 | 480 | 803,000 |
| 2006/01/19 | 471 | 478 | 470 | 478 | 831,000 |
| 2006/01/18 | 480 | 487 | 466 | 466 | 1,065,000 |
| 2006/01/17 | 491 | 493 | 485 | 485 | 1,371,000 |
| 2006/01/16 | 491 | 496 | 491 | 491 | 817,000 |
| 2006/01/13 | 493 | 497 | 492 | 493 | 730,000 |
| 2006/01/12 | 499 | 499 | 491 | 492 | 827,000 |
| 2006/01/11 | 493 | 497 | 490 | 495 | 1,039,000 |
| 2006/01/10 | 498 | 502 | 487 | 488 | 1,274,000 |
| 2006/01/06 | 485 | 494 | 483 | 493 | 1,313,000 |
| 2006/01/05 | 481 | 485 | 481 | 482 | 654,000 |
| 2006/01/04 | 483 | 485 | 477 | 480 | 727,000 |