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 |
|---|---|---|---|---|---|
| 2013/12/30 | 506 | 515 | 506 | 512 | 743,000 |
| 2013/12/27 | 493 | 505 | 493 | 504 | 769,000 |
| 2013/12/26 | 485 | 494 | 484 | 493 | 500,000 |
| 2013/12/25 | 485 | 486 | 481 | 486 | 965,000 |
| 2013/12/24 | 490 | 491 | 484 | 486 | 785,000 |
| 2013/12/20 | 493 | 493 | 486 | 488 | 1,073,000 |
| 2013/12/19 | 490 | 495 | 490 | 495 | 1,081,000 |
| 2013/12/18 | 484 | 490 | 483 | 490 | 934,000 |
| 2013/12/17 | 483 | 485 | 482 | 484 | 490,000 |
| 2013/12/16 | 489 | 489 | 482 | 482 | 529,000 |
| 2013/12/13 | 490 | 491 | 484 | 485 | 2,010,000 |
| 2013/12/12 | 491 | 494 | 487 | 491 | 934,000 |
| 2013/12/11 | 491 | 493 | 488 | 491 | 793,000 |
| 2013/12/10 | 496 | 498 | 492 | 496 | 806,000 |
| 2013/12/09 | 498 | 500 | 495 | 499 | 719,000 |
| 2013/12/06 | 495 | 500 | 495 | 497 | 621,000 |
| 2013/12/05 | 500 | 501 | 496 | 498 | 749,000 |
| 2013/12/04 | 500 | 504 | 498 | 498 | 618,000 |
| 2013/12/03 | 505 | 507 | 502 | 506 | 931,000 |
| 2013/12/02 | 500 | 503 | 497 | 503 | 791,000 |
| 2013/11/29 | 502 | 502 | 495 | 496 | 945,000 |
| 2013/11/28 | 499 | 504 | 499 | 503 | 599,000 |
| 2013/11/27 | 500 | 502 | 497 | 497 | 497,000 |
| 2013/11/26 | 501 | 505 | 501 | 504 | 812,000 |
| 2013/11/25 | 502 | 505 | 502 | 505 | 664,000 |
| 2013/11/22 | 507 | 507 | 500 | 502 | 759,000 |
| 2013/11/21 | 507 | 510 | 504 | 507 | 633,000 |
| 2013/11/20 | 501 | 507 | 500 | 503 | 580,000 |
| 2013/11/19 | 498 | 505 | 498 | 503 | 692,000 |
| 2013/11/18 | 499 | 503 | 496 | 501 | 796,000 |
| 2013/11/15 | 506 | 509 | 499 | 501 | 1,210,000 |
| 2013/11/14 | 498 | 504 | 493 | 503 | 903,000 |
| 2013/11/13 | 500 | 503 | 491 | 495 | 786,000 |
| 2013/11/12 | 488 | 497 | 486 | 497 | 852,000 |
| 2013/11/11 | 490 | 492 | 482 | 489 | 901,000 |
| 2013/11/08 | 495 | 496 | 490 | 493 | 657,000 |
| 2013/11/07 | 501 | 501 | 494 | 497 | 518,000 |
| 2013/11/06 | 500 | 504 | 497 | 502 | 764,000 |
| 2013/11/05 | 504 | 505 | 495 | 497 | 1,064,000 |
| 2013/11/01 | 511 | 511 | 498 | 498 | 412,000 |
| 2013/10/31 | 514 | 515 | 508 | 511 | 870,000 |
| 2013/10/30 | 513 | 520 | 508 | 518 | 1,015,000 |
| 2013/10/29 | 510 | 517 | 509 | 513 | 653,000 |
| 2013/10/28 | 506 | 513 | 505 | 512 | 498,000 |
| 2013/10/25 | 514 | 514 | 502 | 502 | 752,000 |
| 2013/10/24 | 509 | 521 | 503 | 514 | 1,078,000 |
| 2013/10/23 | 520 | 521 | 509 | 509 | 444,000 |
| 2013/10/22 | 521 | 521 | 517 | 518 | 512,000 |
| 2013/10/21 | 518 | 520 | 516 | 520 | 369,000 |
| 2013/10/18 | 517 | 519 | 512 | 518 | 526,000 |
| 2013/10/17 | 515 | 518 | 513 | 517 | 620,000 |
| 2013/10/16 | 514 | 516 | 507 | 513 | 681,000 |
| 2013/10/15 | 518 | 519 | 512 | 515 | 450,000 |
| 2013/10/11 | 514 | 520 | 507 | 515 | 832,000 |
| 2013/10/10 | 503 | 513 | 503 | 513 | 481,000 |
| 2013/10/09 | 498 | 503 | 496 | 503 | 478,000 |
| 2013/10/08 | 494 | 505 | 493 | 502 | 711,000 |
| 2013/10/07 | 499 | 501 | 494 | 496 | 692,000 |
| 2013/10/04 | 505 | 505 | 497 | 501 | 712,000 |
| 2013/10/03 | 507 | 515 | 507 | 509 | 1,046,000 |
| 2013/10/02 | 502 | 505 | 498 | 502 | 919,000 |
| 2013/10/01 | 508 | 512 | 496 | 500 | 1,356,000 |
| 2013/09/30 | 513 | 523 | 513 | 514 | 1,209,000 |
| 2013/09/27 | 520 | 524 | 512 | 516 | 1,240,000 |
| 2013/09/26 | 512 | 518 | 500 | 518 | 1,298,000 |
| 2013/09/25 | 505 | 512 | 505 | 510 | 784,000 |
| 2013/09/24 | 511 | 513 | 502 | 505 | 698,000 |
| 2013/09/20 | 510 | 518 | 509 | 510 | 1,322,000 |
| 2013/09/19 | 501 | 508 | 498 | 507 | 802,000 |
| 2013/09/18 | 502 | 503 | 497 | 499 | 797,000 |
| 2013/09/17 | 501 | 507 | 500 | 500 | 715,000 |
| 2013/09/13 | 505 | 515 | 502 | 504 | 1,455,000 |
| 2013/09/12 | 513 | 515 | 507 | 508 | 392,000 |
| 2013/09/11 | 510 | 515 | 508 | 512 | 729,000 |
| 2013/09/10 | 513 | 518 | 504 | 508 | 1,252,000 |
| 2013/09/09 | 506 | 515 | 505 | 512 | 1,010,000 |
| 2013/09/06 | 507 | 507 | 496 | 500 | 559,000 |
| 2013/09/05 | 504 | 508 | 501 | 508 | 748,000 |
| 2013/09/04 | 501 | 504 | 496 | 504 | 592,000 |
| 2013/09/03 | 505 | 513 | 502 | 507 | 605,000 |
| 2013/09/02 | 491 | 500 | 486 | 497 | 692,000 |
| 2013/08/30 | 493 | 500 | 487 | 490 | 1,762,000 |
| 2013/08/29 | 490 | 490 | 483 | 489 | 1,291,000 |
| 2013/08/28 | 498 | 499 | 488 | 495 | 1,015,000 |
| 2013/08/27 | 504 | 509 | 504 | 508 | 552,000 |
| 2013/08/26 | 506 | 506 | 501 | 503 | 345,000 |
| 2013/08/23 | 508 | 511 | 502 | 508 | 632,000 |
| 2013/08/22 | 502 | 507 | 497 | 500 | 619,000 |
| 2013/08/21 | 503 | 512 | 499 | 506 | 1,195,000 |
| 2013/08/20 | 502 | 508 | 499 | 502 | 1,004,000 |
| 2013/08/19 | 494 | 504 | 493 | 503 | 805,000 |
| 2013/08/16 | 500 | 506 | 496 | 498 | 507,000 |
| 2013/08/15 | 509 | 512 | 502 | 507 | 836,000 |
| 2013/08/14 | 506 | 514 | 503 | 512 | 726,000 |
| 2013/08/13 | 503 | 507 | 498 | 504 | 1,473,000 |
| 2013/08/12 | 483 | 495 | 481 | 493 | 646,000 |
| 2013/08/09 | 489 | 491 | 480 | 487 | 722,000 |
| 2013/08/08 | 486 | 498 | 486 | 489 | 1,354,000 |
| 2013/08/07 | 500 | 501 | 486 | 487 | 967,000 |
| 2013/08/06 | 496 | 504 | 484 | 503 | 1,173,000 |
| 2013/08/05 | 502 | 508 | 494 | 499 | 723,000 |
| 2013/08/02 | 484 | 503 | 483 | 502 | 1,323,000 |
| 2013/08/01 | 485 | 497 | 476 | 482 | 1,170,000 |
| 2013/07/31 | 488 | 496 | 481 | 490 | 1,076,000 |
| 2013/07/30 | 485 | 497 | 484 | 493 | 695,000 |
| 2013/07/29 | 490 | 496 | 484 | 487 | 784,000 |
| 2013/07/26 | 512 | 512 | 494 | 495 | 1,986,000 |
| 2013/07/25 | 536 | 536 | 519 | 519 | 713,000 |
| 2013/07/24 | 534 | 536 | 527 | 535 | 841,000 |
| 2013/07/23 | 528 | 534 | 524 | 533 | 735,000 |
| 2013/07/22 | 533 | 534 | 523 | 529 | 549,000 |
| 2013/07/19 | 535 | 540 | 520 | 526 | 1,155,000 |
| 2013/07/18 | 528 | 530 | 524 | 530 | 721,000 |
| 2013/07/17 | 517 | 526 | 515 | 525 | 847,000 |
| 2013/07/16 | 521 | 526 | 513 | 517 | 988,000 |
| 2013/07/12 | 516 | 525 | 512 | 520 | 1,252,000 |
| 2013/07/11 | 508 | 518 | 508 | 514 | 1,080,000 |
| 2013/07/10 | 510 | 512 | 504 | 511 | 1,223,000 |
| 2013/07/09 | 516 | 520 | 506 | 510 | 1,656,000 |
| 2013/07/08 | 520 | 523 | 509 | 509 | 1,158,000 |
| 2013/07/05 | 523 | 526 | 514 | 519 | 780,000 |
| 2013/07/04 | 521 | 530 | 519 | 520 | 1,113,000 |
| 2013/07/03 | 522 | 531 | 515 | 524 | 983,000 |
| 2013/07/02 | 528 | 529 | 518 | 522 | 1,145,000 |
| 2013/07/01 | 518 | 520 | 509 | 520 | 1,637,000 |
| 2013/06/28 | 508 | 517 | 508 | 513 | 1,928,000 |
| 2013/06/27 | 497 | 503 | 495 | 503 | 766,000 |
| 2013/06/26 | 504 | 505 | 490 | 495 | 1,109,000 |
| 2013/06/25 | 505 | 516 | 492 | 496 | 2,246,000 |
| 2013/06/24 | 497 | 506 | 496 | 501 | 1,210,000 |
| 2013/06/21 | 485 | 494 | 477 | 493 | 1,600,000 |
| 2013/06/20 | 496 | 499 | 487 | 491 | 1,039,000 |
| 2013/06/19 | 493 | 502 | 488 | 495 | 1,111,000 |
| 2013/06/18 | 494 | 499 | 484 | 490 | 1,419,000 |
| 2013/06/17 | 484 | 494 | 480 | 493 | 1,253,000 |
| 2013/06/14 | 472 | 488 | 472 | 484 | 3,659,000 |
| 2013/06/13 | 479 | 479 | 461 | 464 | 1,640,000 |
| 2013/06/12 | 482 | 483 | 467 | 478 | 1,927,000 |
| 2013/06/11 | 477 | 486 | 473 | 482 | 2,230,000 |
| 2013/06/10 | 484 | 489 | 470 | 473 | 4,048,000 |
| 2013/06/07 | 481 | 495 | 465 | 481 | 3,500,000 |
| 2013/06/06 | 492 | 497 | 477 | 483 | 2,993,000 |
| 2013/06/05 | 517 | 521 | 492 | 492 | 2,231,000 |
| 2013/06/04 | 518 | 526 | 509 | 517 | 1,995,000 |
| 2013/06/03 | 531 | 534 | 517 | 523 | 1,585,000 |
| 2013/05/31 | 530 | 544 | 528 | 533 | 2,341,000 |
| 2013/05/30 | 555 | 561 | 531 | 536 | 1,830,000 |
| 2013/05/29 | 561 | 582 | 558 | 572 | 4,457,000 |
| 2013/05/28 | 557 | 566 | 535 | 545 | 1,809,000 |
| 2013/05/27 | 576 | 580 | 560 | 560 | 1,323,000 |
| 2013/05/24 | 580 | 606 | 571 | 595 | 2,004,000 |
| 2013/05/23 | 622 | 627 | 582 | 582 | 1,780,000 |
| 2013/05/22 | 615 | 631 | 612 | 621 | 1,787,000 |
| 2013/05/21 | 634 | 634 | 609 | 616 | 1,872,000 |
| 2013/05/20 | 634 | 636 | 626 | 630 | 1,521,000 |
| 2013/05/17 | 636 | 644 | 619 | 624 | 1,470,000 |
| 2013/05/16 | 635 | 641 | 615 | 634 | 1,608,000 |
| 2013/05/15 | 625 | 629 | 617 | 625 | 1,426,000 |
| 2013/05/14 | 613 | 637 | 611 | 625 | 2,228,000 |
| 2013/05/13 | 610 | 613 | 600 | 605 | 791,000 |
| 2013/05/10 | 611 | 618 | 608 | 612 | 1,174,000 |
| 2013/05/09 | 613 | 617 | 601 | 601 | 656,000 |
| 2013/05/08 | 602 | 613 | 602 | 612 | 1,082,000 |
| 2013/05/07 | 592 | 605 | 592 | 605 | 1,559,000 |
| 2013/05/02 | 585 | 589 | 578 | 582 | 1,188,000 |
| 2013/05/01 | 581 | 585 | 575 | 583 | 1,413,000 |
| 2013/04/30 | 586 | 591 | 577 | 580 | 1,488,000 |
| 2013/04/26 | 588 | 595 | 583 | 584 | 1,114,000 |
| 2013/04/25 | 590 | 597 | 583 | 597 | 1,364,000 |
| 2013/04/24 | 600 | 601 | 574 | 583 | 2,558,000 |
| 2013/04/23 | 593 | 605 | 586 | 595 | 1,350,000 |
| 2013/04/22 | 600 | 609 | 590 | 593 | 1,532,000 |
| 2013/04/19 | 600 | 607 | 592 | 602 | 1,497,000 |
| 2013/04/18 | 618 | 619 | 602 | 602 | 1,349,000 |
| 2013/04/17 | 634 | 634 | 613 | 618 | 1,400,000 |
| 2013/04/16 | 629 | 641 | 611 | 626 | 2,209,000 |
| 2013/04/15 | 647 | 654 | 615 | 628 | 2,379,000 |
| 2013/04/12 | 635 | 652 | 628 | 646 | 2,694,000 |
| 2013/04/11 | 630 | 646 | 629 | 640 | 1,429,000 |
| 2013/04/10 | 610 | 629 | 608 | 628 | 1,722,000 |
| 2013/04/09 | 614 | 619 | 601 | 608 | 863,000 |
| 2013/04/08 | 619 | 639 | 603 | 619 | 2,032,000 |
| 2013/04/05 | 605 | 630 | 602 | 614 | 1,751,000 |
| 2013/04/04 | 579 | 598 | 565 | 597 | 1,341,000 |
| 2013/04/03 | 570 | 585 | 561 | 585 | 1,342,000 |
| 2013/04/02 | 584 | 584 | 567 | 576 | 863,000 |
| 2013/04/01 | 610 | 610 | 581 | 582 | 1,192,000 |
| 2013/03/29 | 592 | 614 | 590 | 613 | 1,794,000 |
| 2013/03/28 | 590 | 602 | 590 | 598 | 1,148,000 |
| 2013/03/27 | 583 | 587 | 577 | 584 | 1,153,000 |
| 2013/03/26 | 580 | 595 | 579 | 595 | 1,325,000 |
| 2013/03/25 | 572 | 585 | 570 | 575 | 740,000 |
| 2013/03/22 | 584 | 592 | 571 | 571 | 1,358,000 |
| 2013/03/21 | 585 | 598 | 576 | 580 | 1,884,000 |
| 2013/03/19 | 535 | 557 | 535 | 554 | 1,395,000 |
| 2013/03/18 | 534 | 537 | 528 | 529 | 925,000 |
| 2013/03/15 | 527 | 538 | 527 | 538 | 2,288,000 |
| 2013/03/14 | 526 | 530 | 520 | 524 | 1,142,000 |
| 2013/03/13 | 529 | 532 | 523 | 526 | 943,000 |
| 2013/03/12 | 530 | 542 | 530 | 534 | 1,739,000 |
| 2013/03/11 | 534 | 538 | 529 | 530 | 1,051,000 |
| 2013/03/08 | 536 | 537 | 526 | 536 | 2,218,000 |
| 2013/03/07 | 539 | 547 | 534 | 538 | 1,306,000 |
| 2013/03/06 | 515 | 536 | 515 | 536 | 1,668,000 |
| 2013/03/05 | 515 | 518 | 510 | 514 | 896,000 |
| 2013/03/04 | 509 | 515 | 507 | 515 | 808,000 |
| 2013/03/01 | 506 | 510 | 505 | 508 | 1,132,000 |
| 2013/02/28 | 500 | 512 | 500 | 512 | 1,395,000 |
| 2013/02/27 | 503 | 512 | 502 | 503 | 904,000 |
| 2013/02/26 | 506 | 509 | 502 | 504 | 862,000 |
| 2013/02/25 | 508 | 513 | 505 | 510 | 1,444,000 |
| 2013/02/22 | 505 | 508 | 495 | 503 | 1,974,000 |
| 2013/02/21 | 504 | 508 | 497 | 504 | 2,404,000 |
| 2013/02/20 | 486 | 502 | 484 | 502 | 1,956,000 |
| 2013/02/19 | 481 | 485 | 481 | 484 | 839,000 |
| 2013/02/18 | 469 | 484 | 469 | 483 | 1,540,000 |
| 2013/02/15 | 467 | 474 | 466 | 473 | 1,296,000 |
| 2013/02/14 | 464 | 472 | 464 | 467 | 861,000 |
| 2013/02/13 | 468 | 469 | 463 | 465 | 1,292,000 |
| 2013/02/12 | 470 | 480 | 470 | 471 | 1,552,000 |
| 2013/02/08 | 470 | 471 | 466 | 468 | 1,213,000 |
| 2013/02/07 | 476 | 476 | 468 | 469 | 1,325,000 |
| 2013/02/06 | 469 | 481 | 469 | 478 | 1,099,000 |
| 2013/02/05 | 477 | 478 | 468 | 468 | 1,010,000 |
| 2013/02/04 | 488 | 488 | 478 | 480 | 960,000 |
| 2013/02/01 | 492 | 494 | 486 | 487 | 1,131,000 |
| 2013/01/31 | 491 | 491 | 484 | 489 | 1,374,000 |
| 2013/01/30 | 495 | 495 | 487 | 491 | 1,203,000 |
| 2013/01/29 | 499 | 505 | 485 | 495 | 1,290,000 |
| 2013/01/28 | 505 | 507 | 498 | 498 | 595,000 |
| 2013/01/25 | 501 | 509 | 496 | 501 | 1,279,000 |
| 2013/01/24 | 496 | 504 | 496 | 499 | 1,165,000 |
| 2013/01/23 | 495 | 509 | 495 | 501 | 1,220,000 |
| 2013/01/22 | 502 | 506 | 496 | 501 | 1,173,000 |
| 2013/01/21 | 502 | 507 | 501 | 505 | 854,000 |
| 2013/01/18 | 502 | 502 | 496 | 500 | 1,104,000 |
| 2013/01/17 | 501 | 501 | 493 | 500 | 1,231,000 |
| 2013/01/16 | 490 | 501 | 488 | 498 | 1,474,000 |
| 2013/01/15 | 485 | 489 | 482 | 488 | 650,000 |
| 2013/01/11 | 486 | 488 | 478 | 482 | 938,000 |
| 2013/01/10 | 482 | 490 | 475 | 481 | 1,741,000 |
| 2013/01/09 | 478 | 488 | 475 | 482 | 1,557,000 |
| 2013/01/08 | 472 | 482 | 469 | 480 | 1,489,000 |
| 2013/01/07 | 474 | 475 | 469 | 473 | 1,080,000 |
| 2013/01/04 | 477 | 479 | 471 | 475 | 1,453,000 |