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 |
|---|---|---|---|---|---|
| 2008/12/30 | 599 | 599 | 587 | 592 | 882,000 |
| 2008/12/29 | 585 | 600 | 585 | 600 | 504,000 |
| 2008/12/26 | 598 | 598 | 582 | 589 | 461,000 |
| 2008/12/25 | 596 | 599 | 593 | 598 | 259,000 |
| 2008/12/24 | 600 | 601 | 592 | 599 | 747,000 |
| 2008/12/22 | 596 | 603 | 586 | 601 | 818,000 |
| 2008/12/19 | 599 | 600 | 581 | 589 | 1,035,000 |
| 2008/12/18 | 603 | 609 | 590 | 596 | 1,101,000 |
| 2008/12/17 | 605 | 608 | 587 | 608 | 1,791,000 |
| 2008/12/16 | 590 | 598 | 574 | 576 | 1,083,000 |
| 2008/12/15 | 606 | 609 | 592 | 596 | 1,110,000 |
| 2008/12/12 | 587 | 598 | 576 | 593 | 2,331,000 |
| 2008/12/11 | 598 | 602 | 590 | 597 | 2,035,000 |
| 2008/12/10 | 604 | 605 | 592 | 593 | 1,447,000 |
| 2008/12/09 | 604 | 605 | 586 | 591 | 1,166,000 |
| 2008/12/08 | 601 | 607 | 597 | 604 | 1,139,000 |
| 2008/12/05 | 600 | 611 | 597 | 604 | 2,502,000 |
| 2008/12/04 | 594 | 602 | 592 | 600 | 1,571,000 |
| 2008/12/03 | 592 | 595 | 581 | 589 | 1,964,000 |
| 2008/12/02 | 562 | 588 | 554 | 586 | 1,945,000 |
| 2008/12/01 | 574 | 574 | 555 | 561 | 1,663,000 |
| 2008/11/28 | 579 | 581 | 549 | 554 | 1,658,000 |
| 2008/11/27 | 595 | 595 | 581 | 589 | 586,000 |
| 2008/11/26 | 585 | 597 | 580 | 585 | 1,267,000 |
| 2008/11/25 | 605 | 610 | 589 | 603 | 2,056,000 |
| 2008/11/21 | 588 | 596 | 573 | 593 | 1,876,000 |
| 2008/11/20 | 596 | 605 | 587 | 591 | 2,085,000 |
| 2008/11/19 | 594 | 597 | 588 | 597 | 1,271,000 |
| 2008/11/18 | 578 | 596 | 573 | 590 | 1,432,000 |
| 2008/11/17 | 563 | 589 | 558 | 576 | 1,138,000 |
| 2008/11/14 | 572 | 576 | 548 | 557 | 1,738,000 |
| 2008/11/13 | 540 | 569 | 540 | 557 | 1,418,000 |
| 2008/11/12 | 570 | 579 | 563 | 570 | 1,483,000 |
| 2008/11/11 | 571 | 586 | 565 | 566 | 980,000 |
| 2008/11/10 | 564 | 581 | 564 | 575 | 1,508,000 |
| 2008/11/07 | 573 | 577 | 555 | 564 | 1,635,000 |
| 2008/11/06 | 591 | 594 | 572 | 574 | 1,797,000 |
| 2008/11/05 | 598 | 600 | 582 | 591 | 1,570,000 |
| 2008/11/04 | 590 | 596 | 584 | 589 | 1,943,000 |
| 2008/10/31 | 577 | 588 | 559 | 564 | 2,009,000 |
| 2008/10/30 | 589 | 589 | 551 | 569 | 1,726,000 |
| 2008/10/29 | 563 | 571 | 543 | 568 | 1,605,000 |
| 2008/10/28 | 521 | 550 | 513 | 550 | 2,419,000 |
| 2008/10/27 | 519 | 533 | 495 | 497 | 1,449,000 |
| 2008/10/24 | 549 | 549 | 521 | 529 | 1,006,000 |
| 2008/10/23 | 524 | 544 | 510 | 544 | 1,856,000 |
| 2008/10/22 | 565 | 575 | 532 | 534 | 1,682,000 |
| 2008/10/21 | 585 | 595 | 573 | 585 | 1,430,000 |
| 2008/10/20 | 570 | 570 | 547 | 563 | 1,761,000 |
| 2008/10/17 | 550 | 555 | 544 | 550 | 1,770,000 |
| 2008/10/16 | 511 | 535 | 502 | 514 | 1,344,000 |
| 2008/10/15 | 535 | 541 | 524 | 536 | 1,613,000 |
| 2008/10/14 | 515 | 543 | 508 | 535 | 2,311,000 |
| 2008/10/10 | 510 | 541 | 495 | 505 | 1,902,000 |
| 2008/10/09 | 552 | 552 | 514 | 524 | 1,624,000 |
| 2008/10/08 | 528 | 563 | 526 | 532 | 2,105,000 |
| 2008/10/07 | 572 | 576 | 556 | 558 | 1,898,000 |
| 2008/10/06 | 583 | 593 | 579 | 579 | 1,063,000 |
| 2008/10/03 | 594 | 595 | 583 | 584 | 1,742,000 |
| 2008/10/02 | 606 | 614 | 598 | 604 | 1,094,000 |
| 2008/10/01 | 591 | 605 | 586 | 604 | 1,577,000 |
| 2008/09/30 | 580 | 588 | 568 | 582 | 1,156,000 |
| 2008/09/29 | 596 | 600 | 586 | 591 | 761,000 |
| 2008/09/26 | 595 | 596 | 581 | 589 | 850,000 |
| 2008/09/25 | 581 | 586 | 574 | 585 | 599,000 |
| 2008/09/24 | 572 | 586 | 569 | 581 | 1,350,000 |
| 2008/09/22 | 587 | 590 | 569 | 571 | 1,676,000 |
| 2008/09/19 | 595 | 595 | 563 | 570 | 2,513,000 |
| 2008/09/18 | 593 | 597 | 580 | 585 | 2,442,000 |
| 2008/09/17 | 602 | 608 | 591 | 603 | 2,380,000 |
| 2008/09/16 | 570 | 605 | 556 | 603 | 3,576,000 |
| 2008/09/12 | 594 | 598 | 575 | 580 | 1,649,000 |
| 2008/09/11 | 592 | 601 | 586 | 595 | 1,496,000 |
| 2008/09/10 | 603 | 612 | 598 | 602 | 1,864,000 |
| 2008/09/09 | 613 | 619 | 601 | 601 | 1,057,000 |
| 2008/09/08 | 609 | 613 | 597 | 613 | 1,623,000 |
| 2008/09/05 | 600 | 614 | 600 | 604 | 1,961,000 |
| 2008/09/04 | 599 | 615 | 599 | 607 | 1,477,000 |
| 2008/09/03 | 593 | 615 | 593 | 610 | 2,129,000 |
| 2008/09/02 | 595 | 599 | 585 | 588 | 1,804,000 |
| 2008/09/01 | 602 | 610 | 595 | 595 | 1,194,000 |
| 2008/08/29 | 602 | 622 | 600 | 615 | 2,824,000 |
| 2008/08/28 | 596 | 598 | 585 | 595 | 1,906,000 |
| 2008/08/27 | 579 | 596 | 579 | 593 | 1,030,000 |
| 2008/08/26 | 577 | 580 | 568 | 577 | 1,351,000 |
| 2008/08/25 | 584 | 592 | 579 | 580 | 1,303,000 |
| 2008/08/22 | 581 | 586 | 567 | 580 | 959,000 |
| 2008/08/21 | 579 | 580 | 572 | 578 | 1,310,000 |
| 2008/08/20 | 573 | 580 | 569 | 577 | 1,673,000 |
| 2008/08/19 | 575 | 576 | 564 | 572 | 1,338,000 |
| 2008/08/18 | 581 | 594 | 578 | 580 | 1,752,000 |
| 2008/08/15 | 570 | 584 | 570 | 579 | 1,231,000 |
| 2008/08/14 | 593 | 594 | 581 | 584 | 1,176,000 |
| 2008/08/13 | 597 | 600 | 580 | 592 | 939,000 |
| 2008/08/12 | 587 | 603 | 586 | 595 | 1,664,000 |
| 2008/08/11 | 583 | 594 | 583 | 593 | 1,186,000 |
| 2008/08/08 | 588 | 591 | 576 | 582 | 2,062,000 |
| 2008/08/07 | 593 | 593 | 574 | 587 | 2,399,000 |
| 2008/08/06 | 580 | 590 | 574 | 587 | 2,950,000 |
| 2008/08/05 | 584 | 590 | 577 | 579 | 2,650,000 |
| 2008/08/04 | 587 | 587 | 567 | 578 | 3,963,000 |
| 2008/08/01 | 611 | 614 | 570 | 589 | 4,067,000 |
| 2008/07/31 | 616 | 628 | 601 | 621 | 3,240,000 |
| 2008/07/30 | 602 | 613 | 600 | 613 | 1,850,000 |
| 2008/07/29 | 599 | 604 | 590 | 604 | 1,498,000 |
| 2008/07/28 | 599 | 601 | 597 | 600 | 1,104,000 |
| 2008/07/25 | 599 | 605 | 597 | 600 | 1,703,000 |
| 2008/07/24 | 592 | 602 | 589 | 601 | 1,504,000 |
| 2008/07/23 | 599 | 606 | 592 | 594 | 1,113,000 |
| 2008/07/22 | 590 | 598 | 584 | 598 | 1,604,000 |
| 2008/07/18 | 600 | 600 | 587 | 589 | 1,072,000 |
| 2008/07/17 | 597 | 598 | 586 | 592 | 1,274,000 |
| 2008/07/16 | 603 | 613 | 595 | 598 | 1,790,000 |
| 2008/07/15 | 598 | 605 | 586 | 602 | 2,680,000 |
| 2008/07/14 | 601 | 615 | 593 | 594 | 2,020,000 |
| 2008/07/11 | 599 | 615 | 593 | 605 | 1,396,000 |
| 2008/07/10 | 604 | 615 | 598 | 603 | 2,008,000 |
| 2008/07/09 | 605 | 622 | 605 | 609 | 3,284,000 |
| 2008/07/08 | 597 | 605 | 594 | 601 | 2,051,000 |
| 2008/07/07 | 594 | 600 | 586 | 597 | 1,347,000 |
| 2008/07/04 | 585 | 595 | 584 | 594 | 1,374,000 |
| 2008/07/03 | 591 | 598 | 582 | 591 | 1,677,000 |
| 2008/07/02 | 592 | 602 | 580 | 597 | 2,125,000 |
| 2008/07/01 | 586 | 600 | 585 | 592 | 2,473,000 |
| 2008/06/30 | 566 | 585 | 565 | 582 | 1,749,000 |
| 2008/06/27 | 549 | 568 | 547 | 566 | 1,737,000 |
| 2008/06/26 | 565 | 567 | 553 | 556 | 1,604,000 |
| 2008/06/25 | 549 | 559 | 545 | 558 | 1,269,000 |
| 2008/06/24 | 556 | 561 | 547 | 554 | 1,005,000 |
| 2008/06/23 | 554 | 561 | 548 | 556 | 1,331,000 |
| 2008/06/20 | 572 | 572 | 550 | 554 | 1,394,000 |
| 2008/06/19 | 580 | 580 | 560 | 563 | 1,291,000 |
| 2008/06/18 | 574 | 577 | 570 | 576 | 996,000 |
| 2008/06/17 | 559 | 573 | 559 | 570 | 980,000 |
| 2008/06/16 | 565 | 572 | 558 | 563 | 811,000 |
| 2008/06/13 | 558 | 566 | 557 | 561 | 1,112,000 |
| 2008/06/12 | 561 | 565 | 554 | 560 | 1,218,000 |
| 2008/06/11 | 571 | 572 | 557 | 562 | 873,000 |
| 2008/06/10 | 565 | 566 | 558 | 563 | 1,825,000 |
| 2008/06/09 | 565 | 570 | 556 | 565 | 1,951,000 |
| 2008/06/06 | 584 | 590 | 571 | 573 | 2,146,000 |
| 2008/06/05 | 571 | 583 | 567 | 574 | 2,557,000 |
| 2008/06/04 | 554 | 572 | 554 | 571 | 3,463,000 |
| 2008/06/03 | 550 | 563 | 545 | 563 | 3,636,000 |
| 2008/06/02 | 535 | 546 | 532 | 546 | 5,266,000 |
| 2008/05/30 | 548 | 558 | 542 | 545 | 9,516,000 |
| 2008/05/29 | 545 | 553 | 541 | 548 | 2,719,000 |
| 2008/05/28 | 549 | 549 | 537 | 540 | 3,008,000 |
| 2008/05/27 | 552 | 555 | 539 | 549 | 2,370,000 |
| 2008/05/26 | 557 | 558 | 549 | 551 | 2,378,000 |
| 2008/05/23 | 556 | 571 | 555 | 567 | 2,687,000 |
| 2008/05/22 | 542 | 556 | 541 | 554 | 1,433,000 |
| 2008/05/21 | 555 | 558 | 544 | 545 | 2,067,000 |
| 2008/05/20 | 560 | 564 | 547 | 554 | 1,341,000 |
| 2008/05/19 | 565 | 573 | 555 | 559 | 2,259,000 |
| 2008/05/16 | 556 | 574 | 549 | 555 | 1,682,000 |
| 2008/05/15 | 540 | 557 | 536 | 551 | 2,477,000 |
| 2008/05/14 | 523 | 533 | 519 | 530 | 1,943,000 |
| 2008/05/13 | 514 | 521 | 511 | 517 | 1,038,000 |
| 2008/05/12 | 517 | 528 | 509 | 510 | 2,099,000 |
| 2008/05/09 | 534 | 540 | 522 | 522 | 1,256,000 |
| 2008/05/08 | 530 | 548 | 530 | 531 | 2,177,000 |
| 2008/05/07 | 522 | 537 | 521 | 536 | 4,835,000 |
| 2008/05/02 | 496 | 506 | 491 | 506 | 909,000 |
| 2008/05/01 | 501 | 503 | 487 | 491 | 1,728,000 |
| 2008/04/30 | 493 | 508 | 487 | 505 | 2,493,000 |
| 2008/04/28 | 493 | 495 | 481 | 489 | 895,000 |
| 2008/04/25 | 494 | 499 | 491 | 492 | 836,000 |
| 2008/04/24 | 493 | 498 | 490 | 490 | 1,238,000 |
| 2008/04/23 | 485 | 493 | 483 | 490 | 1,583,000 |
| 2008/04/22 | 491 | 492 | 483 | 485 | 945,000 |
| 2008/04/21 | 503 | 503 | 489 | 494 | 735,000 |
| 2008/04/18 | 491 | 497 | 487 | 494 | 958,000 |
| 2008/04/17 | 489 | 490 | 483 | 486 | 921,000 |
| 2008/04/16 | 495 | 496 | 485 | 490 | 976,000 |
| 2008/04/15 | 496 | 500 | 488 | 495 | 1,141,000 |
| 2008/04/14 | 493 | 493 | 482 | 491 | 1,190,000 |
| 2008/04/11 | 500 | 506 | 497 | 503 | 741,000 |
| 2008/04/10 | 492 | 506 | 488 | 501 | 1,347,000 |
| 2008/04/09 | 506 | 514 | 496 | 499 | 1,513,000 |
| 2008/04/08 | 514 | 520 | 510 | 512 | 1,189,000 |
| 2008/04/07 | 524 | 524 | 513 | 515 | 1,603,000 |
| 2008/04/04 | 528 | 534 | 522 | 532 | 945,000 |
| 2008/04/03 | 522 | 526 | 512 | 524 | 1,196,000 |
| 2008/04/02 | 519 | 522 | 510 | 512 | 1,161,000 |
| 2008/04/01 | 481 | 509 | 480 | 509 | 1,931,000 |
| 2008/03/31 | 495 | 499 | 469 | 480 | 1,712,000 |
| 2008/03/28 | 486 | 500 | 481 | 494 | 1,599,000 |
| 2008/03/27 | 488 | 493 | 476 | 482 | 2,667,000 |
| 2008/03/26 | 493 | 503 | 484 | 487 | 1,513,000 |
| 2008/03/25 | 495 | 497 | 487 | 493 | 1,169,000 |
| 2008/03/24 | 495 | 505 | 493 | 494 | 1,282,000 |
| 2008/03/21 | 493 | 503 | 487 | 494 | 2,425,000 |
| 2008/03/19 | 486 | 490 | 476 | 478 | 1,587,000 |
| 2008/03/18 | 469 | 487 | 468 | 484 | 1,852,000 |
| 2008/03/17 | 483 | 484 | 473 | 474 | 1,814,000 |
| 2008/03/14 | 493 | 503 | 488 | 496 | 2,230,000 |
| 2008/03/13 | 505 | 506 | 491 | 497 | 1,453,000 |
| 2008/03/12 | 521 | 523 | 505 | 507 | 1,128,000 |
| 2008/03/11 | 515 | 520 | 502 | 508 | 1,574,000 |
| 2008/03/10 | 499 | 522 | 499 | 517 | 2,093,000 |
| 2008/03/07 | 508 | 520 | 507 | 514 | 1,616,000 |
| 2008/03/06 | 510 | 521 | 509 | 513 | 1,684,000 |
| 2008/03/05 | 518 | 519 | 511 | 512 | 1,957,000 |
| 2008/03/04 | 532 | 535 | 523 | 525 | 2,292,000 |
| 2008/03/03 | 548 | 548 | 537 | 540 | 1,214,000 |
| 2008/02/29 | 540 | 551 | 537 | 549 | 1,814,000 |
| 2008/02/28 | 543 | 547 | 534 | 540 | 1,472,000 |
| 2008/02/27 | 549 | 560 | 548 | 552 | 1,247,000 |
| 2008/02/26 | 560 | 561 | 543 | 543 | 888,000 |
| 2008/02/25 | 554 | 566 | 554 | 560 | 925,000 |
| 2008/02/22 | 560 | 562 | 551 | 555 | 1,196,000 |
| 2008/02/21 | 558 | 566 | 555 | 563 | 1,622,000 |
| 2008/02/20 | 573 | 573 | 545 | 551 | 1,693,000 |
| 2008/02/19 | 581 | 583 | 571 | 572 | 1,496,000 |
| 2008/02/18 | 592 | 593 | 578 | 578 | 1,444,000 |
| 2008/02/15 | 603 | 607 | 583 | 590 | 2,076,000 |
| 2008/02/14 | 580 | 602 | 578 | 597 | 3,299,000 |
| 2008/02/13 | 573 | 577 | 569 | 575 | 1,538,000 |
| 2008/02/12 | 573 | 574 | 563 | 572 | 1,913,000 |
| 2008/02/08 | 558 | 579 | 558 | 573 | 2,092,000 |
| 2008/02/07 | 543 | 560 | 539 | 557 | 1,509,000 |
| 2008/02/06 | 542 | 550 | 535 | 544 | 1,655,000 |
| 2008/02/05 | 545 | 553 | 545 | 552 | 1,204,000 |
| 2008/02/04 | 555 | 560 | 538 | 544 | 1,334,000 |
| 2008/02/01 | 538 | 550 | 523 | 547 | 2,922,000 |
| 2008/01/31 | 520 | 541 | 514 | 537 | 3,450,000 |
| 2008/01/30 | 561 | 572 | 542 | 545 | 1,295,000 |
| 2008/01/29 | 567 | 575 | 563 | 575 | 912,000 |
| 2008/01/28 | 568 | 576 | 566 | 566 | 809,000 |
| 2008/01/25 | 554 | 567 | 554 | 567 | 1,372,000 |
| 2008/01/24 | 536 | 556 | 536 | 552 | 1,268,000 |
| 2008/01/23 | 541 | 547 | 529 | 531 | 1,759,000 |
| 2008/01/22 | 534 | 554 | 528 | 541 | 2,125,000 |
| 2008/01/21 | 570 | 571 | 552 | 554 | 1,852,000 |
| 2008/01/18 | 574 | 579 | 563 | 577 | 1,842,000 |
| 2008/01/17 | 565 | 576 | 556 | 573 | 2,262,000 |
| 2008/01/16 | 554 | 572 | 551 | 566 | 1,994,000 |
| 2008/01/15 | 571 | 577 | 559 | 563 | 2,935,000 |
| 2008/01/11 | 560 | 561 | 551 | 556 | 2,058,000 |
| 2008/01/10 | 558 | 558 | 549 | 550 | 659,000 |
| 2008/01/09 | 541 | 557 | 536 | 557 | 1,429,000 |
| 2008/01/08 | 534 | 556 | 526 | 551 | 2,947,000 |
| 2008/01/07 | 524 | 538 | 517 | 535 | 1,830,000 |
| 2008/01/04 | 560 | 560 | 532 | 536 | 1,034,000 |