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 |
|---|---|---|---|---|---|
| 2010/12/30 | 407 | 413 | 406 | 406 | 1,166,000 |
| 2010/12/29 | 400 | 408 | 400 | 407 | 1,315,000 |
| 2010/12/28 | 397 | 400 | 397 | 400 | 677,000 |
| 2010/12/27 | 396 | 399 | 395 | 397 | 1,113,000 |
| 2010/12/24 | 396 | 397 | 394 | 397 | 970,000 |
| 2010/12/22 | 397 | 398 | 394 | 395 | 1,158,000 |
| 2010/12/21 | 401 | 402 | 399 | 399 | 1,122,000 |
| 2010/12/20 | 402 | 403 | 400 | 401 | 879,000 |
| 2010/12/17 | 405 | 407 | 403 | 405 | 1,170,000 |
| 2010/12/16 | 404 | 409 | 404 | 407 | 1,056,000 |
| 2010/12/15 | 408 | 410 | 405 | 407 | 1,325,000 |
| 2010/12/14 | 407 | 410 | 406 | 410 | 1,008,000 |
| 2010/12/13 | 405 | 407 | 401 | 406 | 1,141,000 |
| 2010/12/10 | 405 | 406 | 400 | 403 | 3,497,000 |
| 2010/12/09 | 397 | 399 | 396 | 397 | 964,000 |
| 2010/12/08 | 397 | 399 | 395 | 398 | 1,422,000 |
| 2010/12/07 | 398 | 400 | 393 | 400 | 863,000 |
| 2010/12/06 | 396 | 396 | 392 | 395 | 723,000 |
| 2010/12/03 | 396 | 397 | 394 | 395 | 691,000 |
| 2010/12/02 | 399 | 400 | 394 | 394 | 1,022,000 |
| 2010/12/01 | 395 | 398 | 394 | 398 | 1,047,000 |
| 2010/11/30 | 403 | 409 | 396 | 396 | 2,239,000 |
| 2010/11/29 | 395 | 402 | 395 | 400 | 1,105,000 |
| 2010/11/26 | 395 | 401 | 395 | 399 | 704,000 |
| 2010/11/25 | 397 | 402 | 395 | 398 | 1,077,000 |
| 2010/11/24 | 407 | 409 | 402 | 402 | 693,000 |
| 2010/11/22 | 409 | 409 | 405 | 406 | 381,000 |
| 2010/11/19 | 412 | 412 | 405 | 407 | 702,000 |
| 2010/11/18 | 407 | 412 | 405 | 412 | 919,000 |
| 2010/11/17 | 400 | 406 | 399 | 405 | 618,000 |
| 2010/11/16 | 407 | 407 | 399 | 401 | 1,448,000 |
| 2010/11/15 | 412 | 412 | 406 | 409 | 564,000 |
| 2010/11/12 | 412 | 414 | 408 | 411 | 696,000 |
| 2010/11/11 | 410 | 413 | 407 | 409 | 883,000 |
| 2010/11/10 | 413 | 418 | 409 | 413 | 1,022,000 |
| 2010/11/09 | 407 | 416 | 407 | 415 | 590,000 |
| 2010/11/08 | 415 | 415 | 406 | 410 | 828,000 |
| 2010/11/05 | 414 | 420 | 411 | 412 | 1,006,000 |
| 2010/11/04 | 406 | 410 | 402 | 408 | 1,139,000 |
| 2010/11/02 | 409 | 409 | 402 | 405 | 969,000 |
| 2010/11/01 | 419 | 422 | 407 | 408 | 1,765,000 |
| 2010/10/29 | 405 | 425 | 405 | 425 | 1,403,000 |
| 2010/10/28 | 405 | 412 | 404 | 408 | 1,783,000 |
| 2010/10/27 | 412 | 412 | 404 | 409 | 1,024,000 |
| 2010/10/26 | 398 | 412 | 398 | 410 | 1,031,000 |
| 2010/10/25 | 404 | 407 | 400 | 401 | 1,044,000 |
| 2010/10/22 | 402 | 409 | 402 | 408 | 1,323,000 |
| 2010/10/21 | 395 | 406 | 394 | 405 | 1,580,000 |
| 2010/10/20 | 398 | 399 | 388 | 396 | 1,170,000 |
| 2010/10/19 | 396 | 404 | 394 | 399 | 1,229,000 |
| 2010/10/18 | 388 | 398 | 387 | 395 | 750,000 |
| 2010/10/15 | 392 | 392 | 385 | 388 | 751,000 |
| 2010/10/14 | 389 | 396 | 388 | 391 | 1,443,000 |
| 2010/10/13 | 394 | 394 | 385 | 388 | 1,008,000 |
| 2010/10/12 | 404 | 406 | 387 | 390 | 1,311,000 |
| 2010/10/08 | 408 | 410 | 403 | 403 | 1,241,000 |
| 2010/10/07 | 407 | 409 | 404 | 405 | 688,000 |
| 2010/10/06 | 412 | 412 | 405 | 409 | 1,142,000 |
| 2010/10/05 | 404 | 416 | 404 | 412 | 933,000 |
| 2010/10/04 | 420 | 420 | 408 | 409 | 791,000 |
| 2010/10/01 | 418 | 420 | 413 | 419 | 1,268,000 |
| 2010/09/30 | 433 | 434 | 411 | 413 | 2,375,000 |
| 2010/09/29 | 437 | 439 | 428 | 436 | 994,000 |
| 2010/09/28 | 441 | 444 | 438 | 440 | 397,000 |
| 2010/09/27 | 440 | 445 | 436 | 444 | 921,000 |
| 2010/09/24 | 442 | 446 | 439 | 440 | 923,000 |
| 2010/09/22 | 445 | 449 | 445 | 446 | 381,000 |
| 2010/09/21 | 455 | 456 | 445 | 448 | 1,011,000 |
| 2010/09/17 | 455 | 455 | 450 | 451 | 876,000 |
| 2010/09/16 | 466 | 466 | 451 | 452 | 770,000 |
| 2010/09/15 | 461 | 469 | 459 | 466 | 844,000 |
| 2010/09/14 | 457 | 460 | 455 | 459 | 676,000 |
| 2010/09/13 | 463 | 464 | 455 | 458 | 618,000 |
| 2010/09/10 | 469 | 469 | 461 | 462 | 1,368,000 |
| 2010/09/09 | 465 | 467 | 462 | 466 | 957,000 |
| 2010/09/08 | 461 | 465 | 459 | 462 | 776,000 |
| 2010/09/07 | 460 | 468 | 460 | 465 | 1,168,000 |
| 2010/09/06 | 454 | 461 | 453 | 461 | 884,000 |
| 2010/09/03 | 444 | 453 | 443 | 452 | 1,182,000 |
| 2010/09/02 | 442 | 443 | 439 | 443 | 698,000 |
| 2010/09/01 | 433 | 440 | 432 | 439 | 1,062,000 |
| 2010/08/31 | 436 | 439 | 430 | 435 | 1,208,000 |
| 2010/08/30 | 445 | 446 | 439 | 439 | 811,000 |
| 2010/08/27 | 433 | 443 | 433 | 441 | 1,024,000 |
| 2010/08/26 | 429 | 432 | 424 | 432 | 935,000 |
| 2010/08/25 | 422 | 428 | 422 | 428 | 615,000 |
| 2010/08/24 | 427 | 429 | 426 | 429 | 331,000 |
| 2010/08/23 | 429 | 429 | 424 | 429 | 397,000 |
| 2010/08/20 | 431 | 431 | 425 | 428 | 616,000 |
| 2010/08/19 | 430 | 431 | 427 | 431 | 561,000 |
| 2010/08/18 | 432 | 433 | 428 | 432 | 681,000 |
| 2010/08/17 | 426 | 433 | 426 | 432 | 581,000 |
| 2010/08/16 | 426 | 432 | 425 | 432 | 516,000 |
| 2010/08/13 | 427 | 430 | 424 | 428 | 671,000 |
| 2010/08/12 | 422 | 432 | 422 | 431 | 945,000 |
| 2010/08/11 | 434 | 434 | 424 | 427 | 978,000 |
| 2010/08/10 | 433 | 436 | 432 | 434 | 498,000 |
| 2010/08/09 | 431 | 437 | 431 | 437 | 506,000 |
| 2010/08/06 | 428 | 435 | 428 | 434 | 601,000 |
| 2010/08/05 | 436 | 437 | 431 | 435 | 910,000 |
| 2010/08/04 | 434 | 435 | 428 | 431 | 904,000 |
| 2010/08/03 | 439 | 439 | 434 | 435 | 787,000 |
| 2010/08/02 | 435 | 439 | 434 | 435 | 574,000 |
| 2010/07/30 | 445 | 446 | 433 | 437 | 1,650,000 |
| 2010/07/29 | 450 | 454 | 445 | 449 | 1,201,000 |
| 2010/07/28 | 451 | 456 | 449 | 453 | 634,000 |
| 2010/07/27 | 449 | 454 | 448 | 451 | 593,000 |
| 2010/07/26 | 455 | 457 | 448 | 451 | 571,000 |
| 2010/07/23 | 456 | 458 | 451 | 455 | 646,000 |
| 2010/07/22 | 455 | 463 | 453 | 456 | 739,000 |
| 2010/07/21 | 458 | 458 | 452 | 454 | 672,000 |
| 2010/07/20 | 454 | 459 | 450 | 454 | 849,000 |
| 2010/07/16 | 453 | 455 | 450 | 453 | 669,000 |
| 2010/07/15 | 458 | 458 | 452 | 453 | 619,000 |
| 2010/07/14 | 460 | 461 | 454 | 460 | 818,000 |
| 2010/07/13 | 465 | 465 | 456 | 457 | 990,000 |
| 2010/07/12 | 468 | 468 | 462 | 462 | 294,000 |
| 2010/07/09 | 474 | 474 | 467 | 469 | 699,000 |
| 2010/07/08 | 471 | 474 | 467 | 474 | 874,000 |
| 2010/07/07 | 470 | 471 | 464 | 467 | 870,000 |
| 2010/07/06 | 470 | 474 | 469 | 474 | 743,000 |
| 2010/07/05 | 472 | 474 | 469 | 470 | 338,000 |
| 2010/07/02 | 472 | 473 | 465 | 472 | 1,106,000 |
| 2010/07/01 | 470 | 471 | 465 | 469 | 793,000 |
| 2010/06/30 | 481 | 482 | 470 | 474 | 1,429,000 |
| 2010/06/29 | 483 | 483 | 475 | 480 | 892,000 |
| 2010/06/28 | 473 | 479 | 473 | 476 | 566,000 |
| 2010/06/25 | 474 | 477 | 471 | 475 | 943,000 |
| 2010/06/24 | 471 | 478 | 469 | 474 | 681,000 |
| 2010/06/23 | 473 | 476 | 471 | 473 | 1,021,000 |
| 2010/06/22 | 482 | 485 | 479 | 480 | 529,000 |
| 2010/06/21 | 482 | 486 | 480 | 483 | 519,000 |
| 2010/06/18 | 478 | 482 | 477 | 480 | 787,000 |
| 2010/06/17 | 482 | 483 | 475 | 479 | 1,715,000 |
| 2010/06/16 | 487 | 488 | 482 | 487 | 842,000 |
| 2010/06/15 | 486 | 488 | 480 | 488 | 945,000 |
| 2010/06/14 | 488 | 489 | 484 | 485 | 490,000 |
| 2010/06/11 | 483 | 483 | 478 | 482 | 1,713,000 |
| 2010/06/10 | 477 | 480 | 473 | 475 | 1,061,000 |
| 2010/06/09 | 465 | 475 | 463 | 473 | 1,109,000 |
| 2010/06/08 | 473 | 476 | 467 | 475 | 674,000 |
| 2010/06/07 | 473 | 477 | 469 | 472 | 836,000 |
| 2010/06/04 | 476 | 481 | 474 | 478 | 977,000 |
| 2010/06/03 | 474 | 477 | 470 | 477 | 798,000 |
| 2010/06/02 | 457 | 476 | 456 | 473 | 1,628,000 |
| 2010/06/01 | 450 | 462 | 445 | 461 | 827,000 |
| 2010/05/31 | 451 | 455 | 450 | 452 | 665,000 |
| 2010/05/28 | 457 | 457 | 450 | 451 | 1,215,000 |
| 2010/05/27 | 452 | 458 | 451 | 456 | 1,496,000 |
| 2010/05/26 | 452 | 460 | 448 | 457 | 2,755,000 |
| 2010/05/25 | 447 | 455 | 446 | 455 | 1,225,000 |
| 2010/05/24 | 451 | 457 | 449 | 451 | 1,003,000 |
| 2010/05/21 | 461 | 464 | 453 | 455 | 1,345,000 |
| 2010/05/20 | 460 | 461 | 453 | 460 | 1,174,000 |
| 2010/05/19 | 464 | 468 | 459 | 462 | 975,000 |
| 2010/05/18 | 461 | 467 | 459 | 464 | 629,000 |
| 2010/05/17 | 462 | 465 | 457 | 464 | 1,103,000 |
| 2010/05/14 | 466 | 467 | 461 | 463 | 1,198,000 |
| 2010/05/13 | 465 | 471 | 462 | 467 | 1,125,000 |
| 2010/05/12 | 471 | 472 | 461 | 464 | 1,800,000 |
| 2010/05/11 | 473 | 474 | 465 | 470 | 1,184,000 |
| 2010/05/10 | 463 | 476 | 460 | 473 | 1,158,000 |
| 2010/05/07 | 468 | 474 | 462 | 467 | 1,416,000 |
| 2010/05/06 | 475 | 476 | 467 | 476 | 1,586,000 |
| 2010/04/30 | 469 | 476 | 463 | 475 | 1,865,000 |
| 2010/04/28 | 464 | 468 | 461 | 468 | 986,000 |
| 2010/04/27 | 473 | 473 | 463 | 469 | 949,000 |
| 2010/04/26 | 474 | 477 | 471 | 475 | 725,000 |
| 2010/04/23 | 465 | 476 | 465 | 473 | 678,000 |
| 2010/04/22 | 474 | 475 | 463 | 468 | 1,234,000 |
| 2010/04/21 | 477 | 480 | 471 | 476 | 1,143,000 |
| 2010/04/20 | 469 | 476 | 466 | 476 | 1,182,000 |
| 2010/04/19 | 474 | 480 | 469 | 470 | 988,000 |
| 2010/04/16 | 477 | 480 | 473 | 474 | 1,143,000 |
| 2010/04/15 | 478 | 478 | 474 | 476 | 1,254,000 |
| 2010/04/14 | 486 | 487 | 476 | 477 | 778,000 |
| 2010/04/13 | 488 | 488 | 478 | 482 | 1,405,000 |
| 2010/04/12 | 490 | 493 | 488 | 488 | 660,000 |
| 2010/04/09 | 488 | 493 | 485 | 489 | 667,000 |
| 2010/04/08 | 492 | 493 | 486 | 488 | 950,000 |
| 2010/04/07 | 493 | 496 | 490 | 491 | 1,228,000 |
| 2010/04/06 | 495 | 497 | 488 | 491 | 1,296,000 |
| 2010/04/05 | 499 | 499 | 489 | 491 | 1,305,000 |
| 2010/04/02 | 511 | 511 | 496 | 499 | 1,257,000 |
| 2010/04/01 | 516 | 516 | 504 | 507 | 1,212,000 |
| 2010/03/31 | 513 | 517 | 507 | 510 | 1,232,000 |
| 2010/03/30 | 506 | 510 | 499 | 509 | 1,230,000 |
| 2010/03/29 | 504 | 505 | 498 | 500 | 778,000 |
| 2010/03/26 | 505 | 510 | 500 | 510 | 700,000 |
| 2010/03/25 | 504 | 505 | 500 | 501 | 1,087,000 |
| 2010/03/24 | 508 | 509 | 499 | 503 | 1,283,000 |
| 2010/03/23 | 516 | 516 | 505 | 507 | 934,000 |
| 2010/03/19 | 513 | 516 | 511 | 515 | 684,000 |
| 2010/03/18 | 513 | 514 | 507 | 511 | 623,000 |
| 2010/03/17 | 516 | 516 | 509 | 513 | 918,000 |
| 2010/03/16 | 513 | 520 | 512 | 516 | 912,000 |
| 2010/03/15 | 513 | 514 | 509 | 512 | 594,000 |
| 2010/03/12 | 509 | 510 | 502 | 509 | 1,372,000 |
| 2010/03/11 | 504 | 509 | 504 | 509 | 718,000 |
| 2010/03/10 | 502 | 507 | 501 | 504 | 687,000 |
| 2010/03/09 | 505 | 506 | 502 | 503 | 666,000 |
| 2010/03/08 | 514 | 514 | 498 | 506 | 1,398,000 |
| 2010/03/05 | 506 | 512 | 505 | 506 | 848,000 |
| 2010/03/04 | 508 | 510 | 504 | 505 | 1,118,000 |
| 2010/03/03 | 499 | 502 | 496 | 500 | 783,000 |
| 2010/03/02 | 496 | 500 | 496 | 500 | 841,000 |
| 2010/03/01 | 493 | 504 | 490 | 496 | 1,243,000 |
| 2010/02/26 | 483 | 489 | 483 | 486 | 925,000 |
| 2010/02/25 | 476 | 490 | 472 | 487 | 1,337,000 |
| 2010/02/24 | 484 | 487 | 475 | 484 | 2,448,000 |
| 2010/02/23 | 506 | 507 | 496 | 497 | 1,083,000 |
| 2010/02/22 | 492 | 507 | 488 | 501 | 1,396,000 |
| 2010/02/19 | 492 | 492 | 483 | 485 | 974,000 |
| 2010/02/18 | 490 | 494 | 484 | 491 | 1,320,000 |
| 2010/02/17 | 493 | 496 | 489 | 490 | 597,000 |
| 2010/02/16 | 484 | 492 | 484 | 489 | 676,000 |
| 2010/02/15 | 493 | 493 | 485 | 489 | 739,000 |
| 2010/02/12 | 482 | 490 | 482 | 489 | 1,189,000 |
| 2010/02/10 | 481 | 486 | 477 | 484 | 828,000 |
| 2010/02/09 | 482 | 490 | 478 | 483 | 986,000 |
| 2010/02/08 | 490 | 495 | 488 | 489 | 878,000 |
| 2010/02/05 | 503 | 508 | 491 | 496 | 1,974,000 |
| 2010/02/04 | 492 | 506 | 491 | 502 | 1,440,000 |
| 2010/02/03 | 487 | 497 | 487 | 492 | 1,558,000 |
| 2010/02/02 | 474 | 481 | 470 | 480 | 1,726,000 |
| 2010/02/01 | 460 | 476 | 456 | 473 | 2,420,000 |
| 2010/01/29 | 480 | 484 | 466 | 474 | 2,332,000 |
| 2010/01/28 | 490 | 493 | 485 | 488 | 1,478,000 |
| 2010/01/27 | 499 | 503 | 489 | 490 | 1,422,000 |
| 2010/01/26 | 508 | 509 | 496 | 496 | 981,000 |
| 2010/01/25 | 507 | 516 | 507 | 508 | 869,000 |
| 2010/01/22 | 514 | 519 | 506 | 515 | 1,927,000 |
| 2010/01/21 | 514 | 518 | 512 | 513 | 880,000 |
| 2010/01/20 | 515 | 517 | 513 | 514 | 752,000 |
| 2010/01/19 | 511 | 514 | 509 | 512 | 1,268,000 |
| 2010/01/18 | 510 | 515 | 509 | 511 | 801,000 |
| 2010/01/15 | 518 | 519 | 510 | 512 | 774,000 |
| 2010/01/14 | 515 | 517 | 511 | 517 | 728,000 |
| 2010/01/13 | 512 | 526 | 512 | 517 | 1,567,000 |
| 2010/01/12 | 506 | 511 | 506 | 510 | 775,000 |
| 2010/01/08 | 499 | 508 | 499 | 506 | 1,528,000 |
| 2010/01/07 | 495 | 501 | 488 | 491 | 1,909,000 |
| 2010/01/06 | 503 | 503 | 496 | 496 | 1,961,000 |
| 2010/01/05 | 500 | 509 | 498 | 502 | 1,351,000 |
| 2010/01/04 | 492 | 502 | 490 | 497 | 894,000 |