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 |
|---|---|---|---|---|---|
| 2009/12/30 | 510 | 510 | 494 | 494 | 1,154,000 |
| 2009/12/29 | 503 | 508 | 501 | 508 | 910,000 |
| 2009/12/28 | 510 | 511 | 504 | 506 | 741,000 |
| 2009/12/25 | 507 | 510 | 505 | 508 | 448,000 |
| 2009/12/24 | 503 | 511 | 501 | 511 | 1,054,000 |
| 2009/12/22 | 509 | 509 | 500 | 501 | 1,361,000 |
| 2009/12/21 | 513 | 513 | 502 | 503 | 1,512,000 |
| 2009/12/18 | 514 | 518 | 511 | 512 | 822,000 |
| 2009/12/17 | 521 | 521 | 511 | 513 | 951,000 |
| 2009/12/16 | 510 | 523 | 508 | 523 | 1,937,000 |
| 2009/12/15 | 510 | 514 | 504 | 505 | 890,000 |
| 2009/12/14 | 514 | 514 | 502 | 505 | 682,000 |
| 2009/12/11 | 510 | 513 | 504 | 513 | 2,201,000 |
| 2009/12/10 | 514 | 525 | 506 | 510 | 2,544,000 |
| 2009/12/09 | 502 | 515 | 497 | 504 | 1,373,000 |
| 2009/12/08 | 489 | 505 | 488 | 503 | 1,294,000 |
| 2009/12/07 | 498 | 502 | 493 | 494 | 1,540,000 |
| 2009/12/04 | 498 | 498 | 486 | 494 | 2,467,000 |
| 2009/12/03 | 494 | 500 | 492 | 497 | 1,221,000 |
| 2009/12/02 | 487 | 494 | 484 | 493 | 1,744,000 |
| 2009/12/01 | 481 | 487 | 478 | 485 | 1,923,000 |
| 2009/11/30 | 477 | 485 | 476 | 485 | 2,650,000 |
| 2009/11/27 | 460 | 479 | 460 | 470 | 2,072,000 |
| 2009/11/26 | 464 | 472 | 461 | 464 | 1,616,000 |
| 2009/11/25 | 469 | 476 | 468 | 469 | 2,642,000 |
| 2009/11/24 | 464 | 470 | 461 | 462 | 2,345,000 |
| 2009/11/20 | 465 | 473 | 452 | 459 | 2,428,000 |
| 2009/11/19 | 468 | 472 | 463 | 464 | 1,258,000 |
| 2009/11/18 | 459 | 469 | 459 | 467 | 2,107,000 |
| 2009/11/17 | 461 | 464 | 456 | 463 | 1,431,000 |
| 2009/11/16 | 454 | 461 | 453 | 457 | 1,245,000 |
| 2009/11/13 | 451 | 455 | 450 | 453 | 1,334,000 |
| 2009/11/12 | 446 | 448 | 440 | 446 | 1,643,000 |
| 2009/11/11 | 449 | 457 | 438 | 439 | 2,206,000 |
| 2009/11/10 | 453 | 457 | 445 | 446 | 1,631,000 |
| 2009/11/09 | 456 | 461 | 442 | 443 | 1,723,000 |
| 2009/11/06 | 451 | 454 | 438 | 446 | 1,867,000 |
| 2009/11/05 | 463 | 467 | 449 | 458 | 1,613,000 |
| 2009/11/04 | 460 | 460 | 451 | 460 | 1,866,000 |
| 2009/11/02 | 470 | 476 | 464 | 468 | 1,790,000 |
| 2009/10/30 | 460 | 472 | 459 | 470 | 2,504,000 |
| 2009/10/29 | 463 | 468 | 448 | 449 | 2,897,000 |
| 2009/10/28 | 447 | 460 | 442 | 456 | 2,924,000 |
| 2009/10/27 | 447 | 447 | 438 | 442 | 1,427,000 |
| 2009/10/26 | 440 | 446 | 437 | 445 | 1,068,000 |
| 2009/10/23 | 438 | 442 | 438 | 439 | 1,001,000 |
| 2009/10/22 | 445 | 447 | 438 | 439 | 1,111,000 |
| 2009/10/21 | 448 | 451 | 443 | 450 | 1,015,000 |
| 2009/10/20 | 443 | 448 | 440 | 448 | 1,912,000 |
| 2009/10/19 | 440 | 445 | 436 | 439 | 1,156,000 |
| 2009/10/16 | 435 | 440 | 432 | 436 | 1,800,000 |
| 2009/10/15 | 427 | 440 | 425 | 437 | 1,927,000 |
| 2009/10/14 | 415 | 426 | 413 | 424 | 2,176,000 |
| 2009/10/13 | 424 | 428 | 419 | 420 | 1,043,000 |
| 2009/10/09 | 425 | 425 | 417 | 424 | 1,059,000 |
| 2009/10/08 | 419 | 426 | 417 | 425 | 2,420,000 |
| 2009/10/07 | 418 | 420 | 413 | 414 | 906,000 |
| 2009/10/06 | 408 | 417 | 406 | 417 | 900,000 |
| 2009/10/05 | 415 | 419 | 415 | 418 | 475,000 |
| 2009/10/02 | 415 | 420 | 411 | 418 | 1,104,000 |
| 2009/10/01 | 406 | 414 | 406 | 412 | 1,009,000 |
| 2009/09/30 | 404 | 413 | 403 | 410 | 1,068,000 |
| 2009/09/29 | 407 | 408 | 401 | 402 | 1,166,000 |
| 2009/09/28 | 411 | 420 | 410 | 419 | 892,000 |
| 2009/09/25 | 417 | 420 | 410 | 414 | 913,000 |
| 2009/09/24 | 418 | 422 | 413 | 418 | 1,523,000 |
| 2009/09/18 | 407 | 407 | 401 | 406 | 830,000 |
| 2009/09/17 | 404 | 406 | 399 | 406 | 990,000 |
| 2009/09/16 | 410 | 415 | 401 | 402 | 1,015,000 |
| 2009/09/15 | 412 | 417 | 411 | 415 | 1,046,000 |
| 2009/09/14 | 407 | 408 | 402 | 407 | 1,076,000 |
| 2009/09/11 | 413 | 418 | 410 | 411 | 1,172,000 |
| 2009/09/10 | 417 | 421 | 417 | 419 | 484,000 |
| 2009/09/09 | 411 | 413 | 408 | 413 | 651,000 |
| 2009/09/08 | 412 | 417 | 412 | 415 | 556,000 |
| 2009/09/07 | 418 | 418 | 413 | 414 | 573,000 |
| 2009/09/04 | 417 | 422 | 416 | 416 | 765,000 |
| 2009/09/03 | 420 | 424 | 418 | 420 | 783,000 |
| 2009/09/02 | 426 | 427 | 420 | 425 | 929,000 |
| 2009/09/01 | 433 | 436 | 428 | 428 | 1,323,000 |
| 2009/08/31 | 428 | 438 | 427 | 432 | 1,099,000 |
| 2009/08/28 | 421 | 426 | 418 | 423 | 1,175,000 |
| 2009/08/27 | 422 | 422 | 413 | 417 | 824,000 |
| 2009/08/26 | 422 | 426 | 417 | 421 | 1,664,000 |
| 2009/08/25 | 412 | 421 | 412 | 419 | 1,450,000 |
| 2009/08/24 | 403 | 412 | 403 | 408 | 915,000 |
| 2009/08/21 | 407 | 409 | 398 | 404 | 1,290,000 |
| 2009/08/20 | 396 | 404 | 395 | 404 | 1,263,000 |
| 2009/08/19 | 394 | 396 | 391 | 392 | 594,000 |
| 2009/08/18 | 392 | 395 | 391 | 394 | 640,000 |
| 2009/08/17 | 398 | 398 | 394 | 395 | 640,000 |
| 2009/08/14 | 397 | 399 | 395 | 398 | 844,000 |
| 2009/08/13 | 397 | 397 | 394 | 394 | 465,000 |
| 2009/08/12 | 398 | 399 | 394 | 395 | 598,000 |
| 2009/08/11 | 391 | 399 | 390 | 399 | 946,000 |
| 2009/08/10 | 395 | 399 | 392 | 393 | 782,000 |
| 2009/08/07 | 391 | 394 | 387 | 392 | 998,000 |
| 2009/08/06 | 398 | 398 | 391 | 393 | 795,000 |
| 2009/08/05 | 394 | 400 | 393 | 398 | 1,965,000 |
| 2009/08/04 | 392 | 393 | 389 | 393 | 966,000 |
| 2009/08/03 | 385 | 394 | 383 | 385 | 2,025,000 |
| 2009/07/31 | 378 | 381 | 376 | 381 | 1,942,000 |
| 2009/07/30 | 369 | 383 | 367 | 375 | 3,131,000 |
| 2009/07/29 | 370 | 372 | 367 | 369 | 761,000 |
| 2009/07/28 | 370 | 371 | 368 | 370 | 1,188,000 |
| 2009/07/27 | 376 | 376 | 368 | 370 | 1,571,000 |
| 2009/07/24 | 377 | 378 | 372 | 376 | 1,195,000 |
| 2009/07/23 | 379 | 381 | 375 | 376 | 945,000 |
| 2009/07/22 | 381 | 382 | 379 | 380 | 765,000 |
| 2009/07/21 | 381 | 382 | 378 | 380 | 787,000 |
| 2009/07/17 | 382 | 382 | 376 | 380 | 946,000 |
| 2009/07/16 | 380 | 384 | 376 | 377 | 1,462,000 |
| 2009/07/15 | 387 | 389 | 380 | 381 | 1,019,000 |
| 2009/07/14 | 390 | 390 | 381 | 383 | 844,000 |
| 2009/07/13 | 396 | 399 | 389 | 390 | 923,000 |
| 2009/07/10 | 392 | 399 | 392 | 399 | 790,000 |
| 2009/07/09 | 395 | 398 | 392 | 396 | 765,000 |
| 2009/07/08 | 397 | 401 | 396 | 398 | 1,013,000 |
| 2009/07/07 | 396 | 403 | 395 | 402 | 1,182,000 |
| 2009/07/06 | 391 | 399 | 391 | 397 | 1,185,000 |
| 2009/07/03 | 391 | 395 | 389 | 394 | 911,000 |
| 2009/07/02 | 397 | 397 | 393 | 395 | 918,000 |
| 2009/07/01 | 393 | 397 | 392 | 394 | 756,000 |
| 2009/06/30 | 396 | 397 | 390 | 392 | 1,155,000 |
| 2009/06/29 | 394 | 397 | 388 | 391 | 1,440,000 |
| 2009/06/26 | 388 | 393 | 386 | 391 | 1,055,000 |
| 2009/06/25 | 385 | 386 | 379 | 383 | 1,398,000 |
| 2009/06/24 | 393 | 393 | 380 | 381 | 2,109,000 |
| 2009/06/23 | 395 | 396 | 388 | 392 | 1,264,000 |
| 2009/06/22 | 397 | 400 | 395 | 397 | 1,070,000 |
| 2009/06/19 | 392 | 399 | 392 | 396 | 1,358,000 |
| 2009/06/18 | 391 | 393 | 390 | 392 | 620,000 |
| 2009/06/17 | 394 | 396 | 391 | 393 | 966,000 |
| 2009/06/16 | 401 | 404 | 394 | 397 | 1,304,000 |
| 2009/06/15 | 396 | 404 | 394 | 402 | 1,182,000 |
| 2009/06/12 | 392 | 396 | 389 | 394 | 1,667,000 |
| 2009/06/11 | 389 | 390 | 386 | 389 | 499,000 |
| 2009/06/10 | 392 | 392 | 385 | 389 | 1,221,000 |
| 2009/06/09 | 392 | 395 | 390 | 392 | 697,000 |
| 2009/06/08 | 394 | 398 | 393 | 395 | 624,000 |
| 2009/06/05 | 393 | 398 | 390 | 398 | 842,000 |
| 2009/06/04 | 390 | 397 | 390 | 392 | 1,213,000 |
| 2009/06/03 | 397 | 402 | 393 | 394 | 1,230,000 |
| 2009/06/02 | 399 | 402 | 396 | 397 | 1,409,000 |
| 2009/06/01 | 388 | 393 | 385 | 392 | 1,001,000 |
| 2009/05/29 | 390 | 391 | 384 | 389 | 2,246,000 |
| 2009/05/28 | 393 | 398 | 390 | 392 | 1,218,000 |
| 2009/05/27 | 397 | 397 | 392 | 395 | 1,281,000 |
| 2009/05/26 | 398 | 399 | 395 | 399 | 798,000 |
| 2009/05/25 | 398 | 400 | 396 | 398 | 934,000 |
| 2009/05/22 | 402 | 403 | 395 | 400 | 1,587,000 |
| 2009/05/21 | 409 | 409 | 400 | 407 | 1,265,000 |
| 2009/05/20 | 408 | 409 | 405 | 408 | 697,000 |
| 2009/05/19 | 408 | 408 | 403 | 405 | 952,000 |
| 2009/05/18 | 412 | 413 | 402 | 404 | 1,129,000 |
| 2009/05/15 | 417 | 418 | 412 | 415 | 1,203,000 |
| 2009/05/14 | 417 | 420 | 415 | 417 | 1,660,000 |
| 2009/05/13 | 418 | 424 | 416 | 423 | 1,304,000 |
| 2009/05/12 | 422 | 424 | 416 | 421 | 951,000 |
| 2009/05/11 | 428 | 435 | 422 | 424 | 1,334,000 |
| 2009/05/08 | 419 | 431 | 418 | 431 | 1,575,000 |
| 2009/05/07 | 416 | 422 | 410 | 414 | 1,808,000 |
| 2009/05/01 | 424 | 424 | 411 | 414 | 1,374,000 |
| 2009/04/30 | 428 | 432 | 413 | 420 | 2,388,000 |
| 2009/04/28 | 430 | 442 | 430 | 433 | 1,146,000 |
| 2009/04/27 | 436 | 438 | 425 | 430 | 1,055,000 |
| 2009/04/24 | 445 | 448 | 437 | 437 | 894,000 |
| 2009/04/23 | 438 | 450 | 438 | 448 | 606,000 |
| 2009/04/22 | 444 | 447 | 438 | 441 | 792,000 |
| 2009/04/21 | 450 | 453 | 442 | 447 | 1,620,000 |
| 2009/04/20 | 449 | 452 | 445 | 449 | 703,000 |
| 2009/04/17 | 455 | 455 | 446 | 448 | 549,000 |
| 2009/04/16 | 453 | 458 | 449 | 454 | 1,014,000 |
| 2009/04/15 | 452 | 455 | 437 | 452 | 1,765,000 |
| 2009/04/14 | 455 | 457 | 449 | 451 | 1,220,000 |
| 2009/04/13 | 449 | 461 | 449 | 458 | 1,098,000 |
| 2009/04/10 | 457 | 459 | 446 | 458 | 956,000 |
| 2009/04/09 | 453 | 459 | 450 | 452 | 822,000 |
| 2009/04/08 | 451 | 462 | 448 | 458 | 1,302,000 |
| 2009/04/07 | 456 | 464 | 448 | 461 | 1,234,000 |
| 2009/04/06 | 462 | 462 | 442 | 451 | 1,189,000 |
| 2009/04/03 | 468 | 478 | 455 | 457 | 1,269,000 |
| 2009/04/02 | 478 | 484 | 467 | 473 | 1,929,000 |
| 2009/04/01 | 462 | 477 | 455 | 461 | 1,561,000 |
| 2009/03/31 | 468 | 470 | 445 | 452 | 1,167,000 |
| 2009/03/30 | 482 | 492 | 472 | 473 | 1,245,000 |
| 2009/03/27 | 488 | 490 | 476 | 479 | 1,374,000 |
| 2009/03/26 | 489 | 489 | 468 | 478 | 1,399,000 |
| 2009/03/25 | 479 | 488 | 476 | 488 | 1,732,000 |
| 2009/03/24 | 481 | 485 | 461 | 465 | 1,804,000 |
| 2009/03/23 | 460 | 471 | 458 | 469 | 1,615,000 |
| 2009/03/19 | 451 | 458 | 447 | 447 | 1,404,000 |
| 2009/03/18 | 435 | 450 | 430 | 441 | 2,066,000 |
| 2009/03/17 | 446 | 446 | 433 | 437 | 1,869,000 |
| 2009/03/16 | 445 | 457 | 445 | 451 | 731,000 |
| 2009/03/13 | 430 | 450 | 423 | 444 | 2,653,000 |
| 2009/03/12 | 450 | 450 | 429 | 435 | 1,293,000 |
| 2009/03/11 | 475 | 476 | 457 | 457 | 1,179,000 |
| 2009/03/10 | 477 | 477 | 459 | 462 | 886,000 |
| 2009/03/09 | 491 | 492 | 475 | 479 | 1,085,000 |
| 2009/03/06 | 472 | 489 | 469 | 486 | 1,265,000 |
| 2009/03/05 | 474 | 480 | 463 | 476 | 1,278,000 |
| 2009/03/04 | 477 | 481 | 468 | 471 | 2,202,000 |
| 2009/03/03 | 477 | 495 | 477 | 487 | 1,504,000 |
| 2009/03/02 | 486 | 493 | 478 | 487 | 1,607,000 |
| 2009/02/27 | 497 | 509 | 494 | 507 | 1,877,000 |
| 2009/02/26 | 502 | 510 | 487 | 494 | 1,528,000 |
| 2009/02/25 | 507 | 508 | 498 | 501 | 1,335,000 |
| 2009/02/24 | 505 | 512 | 501 | 504 | 1,180,000 |
| 2009/02/23 | 510 | 523 | 508 | 514 | 695,000 |
| 2009/02/20 | 517 | 527 | 509 | 510 | 938,000 |
| 2009/02/19 | 511 | 520 | 509 | 516 | 704,000 |
| 2009/02/18 | 518 | 523 | 502 | 513 | 868,000 |
| 2009/02/17 | 524 | 527 | 517 | 517 | 771,000 |
| 2009/02/16 | 511 | 535 | 507 | 533 | 1,264,000 |
| 2009/02/13 | 526 | 526 | 510 | 511 | 1,087,000 |
| 2009/02/12 | 506 | 521 | 505 | 517 | 1,156,000 |
| 2009/02/10 | 514 | 516 | 509 | 512 | 981,000 |
| 2009/02/09 | 514 | 519 | 505 | 507 | 1,204,000 |
| 2009/02/06 | 514 | 521 | 510 | 513 | 1,186,000 |
| 2009/02/05 | 539 | 539 | 518 | 524 | 1,144,000 |
| 2009/02/04 | 532 | 542 | 518 | 539 | 1,196,000 |
| 2009/02/03 | 530 | 540 | 527 | 528 | 916,000 |
| 2009/02/02 | 551 | 552 | 533 | 547 | 600,000 |
| 2009/01/30 | 542 | 552 | 538 | 552 | 1,898,000 |
| 2009/01/29 | 542 | 548 | 534 | 548 | 1,765,000 |
| 2009/01/28 | 568 | 569 | 539 | 542 | 1,302,000 |
| 2009/01/27 | 563 | 572 | 553 | 571 | 1,436,000 |
| 2009/01/26 | 540 | 557 | 539 | 554 | 820,000 |
| 2009/01/23 | 560 | 561 | 541 | 547 | 1,141,000 |
| 2009/01/22 | 537 | 559 | 533 | 556 | 1,305,000 |
| 2009/01/21 | 541 | 543 | 528 | 532 | 1,117,000 |
| 2009/01/20 | 545 | 548 | 526 | 540 | 965,000 |
| 2009/01/19 | 565 | 570 | 541 | 551 | 757,000 |
| 2009/01/16 | 535 | 551 | 535 | 549 | 1,138,000 |
| 2009/01/15 | 532 | 537 | 525 | 529 | 1,291,000 |
| 2009/01/14 | 530 | 537 | 526 | 535 | 1,107,000 |
| 2009/01/13 | 549 | 553 | 533 | 533 | 1,254,000 |
| 2009/01/09 | 554 | 557 | 545 | 547 | 1,149,000 |
| 2009/01/08 | 544 | 558 | 544 | 544 | 1,368,000 |
| 2009/01/07 | 564 | 565 | 537 | 543 | 1,930,000 |
| 2009/01/06 | 576 | 578 | 555 | 557 | 1,468,000 |
| 2009/01/05 | 594 | 596 | 573 | 578 | 1,475,000 |