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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,685 | 4,685 | 4,570 | 4,635 | 245,500 |
| 2018/12/27 | 4,535 | 4,760 | 4,535 | 4,715 | 347,100 |
| 2018/12/26 | 4,430 | 4,585 | 4,400 | 4,450 | 248,200 |
| 2018/12/25 | 4,450 | 4,480 | 4,315 | 4,415 | 264,300 |
| 2018/12/21 | 4,690 | 4,710 | 4,550 | 4,580 | 445,200 |
| 2018/12/20 | 4,615 | 4,780 | 4,605 | 4,695 | 437,900 |
| 2018/12/19 | 4,720 | 4,720 | 4,560 | 4,585 | 269,700 |
| 2018/12/18 | 4,730 | 4,780 | 4,630 | 4,675 | 285,000 |
| 2018/12/17 | 4,785 | 4,835 | 4,750 | 4,800 | 174,400 |
| 2018/12/14 | 4,760 | 4,845 | 4,735 | 4,765 | 352,400 |
| 2018/12/13 | 4,770 | 4,800 | 4,745 | 4,750 | 315,700 |
| 2018/12/12 | 4,735 | 4,850 | 4,735 | 4,775 | 400,500 |
| 2018/12/11 | 4,675 | 4,730 | 4,660 | 4,685 | 330,300 |
| 2018/12/10 | 4,715 | 4,785 | 4,680 | 4,710 | 174,700 |
| 2018/12/07 | 4,905 | 4,940 | 4,715 | 4,785 | 408,300 |
| 2018/12/06 | 4,685 | 4,770 | 4,680 | 4,765 | 398,100 |
| 2018/12/05 | 4,570 | 4,715 | 4,555 | 4,710 | 313,200 |
| 2018/12/04 | 4,635 | 4,710 | 4,605 | 4,620 | 323,900 |
| 2018/12/03 | 4,675 | 4,675 | 4,570 | 4,620 | 385,500 |
| 2018/11/30 | 4,620 | 4,665 | 4,440 | 4,590 | 1,078,700 |
| 2018/11/29 | 4,710 | 4,710 | 4,640 | 4,650 | 286,700 |
| 2018/11/28 | 4,665 | 4,690 | 4,615 | 4,690 | 229,600 |
| 2018/11/27 | 4,570 | 4,630 | 4,545 | 4,615 | 195,600 |
| 2018/11/26 | 4,560 | 4,625 | 4,545 | 4,585 | 263,300 |
| 2018/11/22 | 4,425 | 4,505 | 4,415 | 4,490 | 216,500 |
| 2018/11/21 | 4,435 | 4,525 | 4,435 | 4,465 | 220,300 |
| 2018/11/20 | 4,420 | 4,540 | 4,405 | 4,505 | 255,600 |
| 2018/11/19 | 4,295 | 4,430 | 4,295 | 4,420 | 287,600 |
| 2018/11/16 | 4,320 | 4,355 | 4,300 | 4,345 | 217,700 |
| 2018/11/15 | 4,275 | 4,345 | 4,255 | 4,340 | 218,300 |
| 2018/11/14 | 4,250 | 4,375 | 4,250 | 4,305 | 299,300 |
| 2018/11/13 | 4,285 | 4,325 | 4,245 | 4,265 | 282,300 |
| 2018/11/12 | 4,215 | 4,300 | 4,175 | 4,300 | 183,900 |
| 2018/11/09 | 4,200 | 4,290 | 4,190 | 4,225 | 287,900 |
| 2018/11/08 | 4,075 | 4,200 | 4,050 | 4,195 | 231,700 |
| 2018/11/07 | 4,025 | 4,065 | 3,990 | 4,005 | 273,900 |
| 2018/11/06 | 3,870 | 4,025 | 3,870 | 3,985 | 190,200 |
| 2018/11/05 | 3,880 | 3,910 | 3,830 | 3,870 | 173,900 |
| 2018/11/02 | 3,960 | 4,010 | 3,910 | 3,930 | 304,100 |
| 2018/11/01 | 3,875 | 4,015 | 3,855 | 3,955 | 405,600 |
| 2018/10/31 | 3,965 | 3,975 | 3,845 | 3,900 | 535,500 |
| 2018/10/30 | 4,145 | 4,155 | 3,775 | 4,010 | 502,900 |
| 2018/10/29 | 4,185 | 4,245 | 4,135 | 4,145 | 375,300 |
| 2018/10/26 | 4,125 | 4,170 | 4,100 | 4,145 | 252,100 |
| 2018/10/25 | 4,200 | 4,235 | 4,130 | 4,135 | 205,600 |
| 2018/10/24 | 4,165 | 4,270 | 4,150 | 4,240 | 298,100 |
| 2018/10/23 | 4,220 | 4,220 | 4,110 | 4,140 | 348,100 |
| 2018/10/22 | 4,210 | 4,295 | 4,195 | 4,265 | 178,000 |
| 2018/10/19 | 4,140 | 4,220 | 4,125 | 4,220 | 214,200 |
| 2018/10/18 | 4,135 | 4,200 | 4,095 | 4,140 | 221,600 |
| 2018/10/17 | 4,070 | 4,155 | 4,065 | 4,110 | 150,400 |
| 2018/10/16 | 3,980 | 4,035 | 3,950 | 4,015 | 209,500 |
| 2018/10/15 | 4,000 | 4,030 | 3,965 | 4,010 | 247,300 |
| 2018/10/12 | 4,125 | 4,170 | 4,030 | 4,045 | 305,700 |
| 2018/10/11 | 4,225 | 4,250 | 4,155 | 4,175 | 218,100 |
| 2018/10/10 | 4,280 | 4,345 | 4,280 | 4,315 | 313,000 |
| 2018/10/09 | 4,310 | 4,345 | 4,260 | 4,275 | 196,900 |
| 2018/10/05 | 4,295 | 4,370 | 4,280 | 4,350 | 211,900 |
| 2018/10/04 | 4,315 | 4,330 | 4,270 | 4,290 | 156,900 |
| 2018/10/03 | 4,295 | 4,335 | 4,270 | 4,290 | 168,100 |
| 2018/10/02 | 4,305 | 4,325 | 4,245 | 4,295 | 172,000 |
| 2018/10/01 | 4,300 | 4,305 | 4,235 | 4,270 | 132,300 |
| 2018/09/28 | 4,245 | 4,325 | 4,200 | 4,315 | 272,200 |
| 2018/09/27 | 4,275 | 4,275 | 4,185 | 4,195 | 173,700 |
| 2018/09/26 | 4,175 | 4,280 | 4,175 | 4,275 | 276,500 |
| 2018/09/25 | 4,130 | 4,235 | 4,110 | 4,225 | 343,500 |
| 2018/09/21 | 4,095 | 4,125 | 4,060 | 4,090 | 321,900 |
| 2018/09/20 | 4,055 | 4,085 | 4,025 | 4,075 | 151,200 |
| 2018/09/19 | 4,035 | 4,095 | 4,015 | 4,075 | 233,100 |
| 2018/09/18 | 3,920 | 4,045 | 3,880 | 4,035 | 247,600 |
| 2018/09/14 | 3,970 | 3,980 | 3,870 | 3,925 | 260,300 |
| 2018/09/13 | 3,865 | 3,945 | 3,860 | 3,925 | 243,800 |
| 2018/09/12 | 3,780 | 3,830 | 3,755 | 3,815 | 143,600 |
| 2018/09/11 | 3,755 | 3,790 | 3,705 | 3,775 | 190,500 |
| 2018/09/10 | 3,740 | 3,760 | 3,710 | 3,740 | 111,800 |
| 2018/09/07 | 3,655 | 3,770 | 3,655 | 3,755 | 183,900 |
| 2018/09/06 | 3,660 | 3,675 | 3,615 | 3,640 | 133,600 |
| 2018/09/05 | 3,695 | 3,695 | 3,620 | 3,670 | 153,200 |
| 2018/09/04 | 3,705 | 3,715 | 3,680 | 3,695 | 79,800 |
| 2018/09/03 | 3,705 | 3,735 | 3,685 | 3,725 | 97,700 |
| 2018/08/31 | 3,700 | 3,745 | 3,680 | 3,725 | 216,400 |
| 2018/08/30 | 3,715 | 3,800 | 3,700 | 3,725 | 353,500 |
| 2018/08/29 | 3,685 | 3,710 | 3,660 | 3,680 | 171,600 |
| 2018/08/28 | 3,690 | 3,720 | 3,660 | 3,660 | 131,300 |
| 2018/08/27 | 3,615 | 3,695 | 3,595 | 3,680 | 301,100 |
| 2018/08/24 | 3,615 | 3,620 | 3,555 | 3,580 | 141,200 |
| 2018/08/23 | 3,555 | 3,600 | 3,550 | 3,570 | 131,200 |
| 2018/08/22 | 3,545 | 3,600 | 3,540 | 3,585 | 145,200 |
| 2018/08/21 | 3,565 | 3,580 | 3,550 | 3,565 | 136,500 |
| 2018/08/20 | 3,635 | 3,640 | 3,585 | 3,600 | 120,800 |
| 2018/08/17 | 3,670 | 3,685 | 3,625 | 3,635 | 117,400 |
| 2018/08/16 | 3,705 | 3,705 | 3,640 | 3,685 | 174,300 |
| 2018/08/15 | 3,675 | 3,700 | 3,635 | 3,700 | 170,000 |
| 2018/08/14 | 3,565 | 3,665 | 3,550 | 3,660 | 152,200 |
| 2018/08/13 | 3,660 | 3,660 | 3,575 | 3,580 | 148,600 |
| 2018/08/10 | 3,625 | 3,665 | 3,590 | 3,640 | 176,000 |
| 2018/08/09 | 3,680 | 3,690 | 3,635 | 3,645 | 140,400 |
| 2018/08/08 | 3,730 | 3,765 | 3,680 | 3,685 | 169,200 |
| 2018/08/07 | 3,690 | 3,775 | 3,655 | 3,770 | 169,900 |
| 2018/08/06 | 3,745 | 3,760 | 3,695 | 3,710 | 128,500 |
| 2018/08/03 | 3,795 | 3,795 | 3,685 | 3,715 | 397,900 |
| 2018/08/02 | 3,810 | 3,860 | 3,755 | 3,810 | 411,400 |
| 2018/08/01 | 3,805 | 3,865 | 3,765 | 3,835 | 354,000 |
| 2018/07/31 | 3,805 | 3,870 | 3,665 | 3,805 | 802,300 |
| 2018/07/30 | 4,040 | 4,040 | 3,900 | 3,935 | 389,900 |
| 2018/07/27 | 4,145 | 4,145 | 3,870 | 4,045 | 498,700 |
| 2018/07/26 | 4,110 | 4,175 | 4,075 | 4,145 | 221,000 |
| 2018/07/25 | 4,095 | 4,175 | 4,065 | 4,080 | 188,000 |
| 2018/07/24 | 4,055 | 4,080 | 4,015 | 4,035 | 188,600 |
| 2018/07/23 | 4,080 | 4,110 | 4,040 | 4,055 | 163,500 |
| 2018/07/20 | 4,040 | 4,085 | 4,020 | 4,080 | 174,900 |
| 2018/07/19 | 4,145 | 4,145 | 4,025 | 4,035 | 228,700 |
| 2018/07/18 | 4,160 | 4,195 | 4,160 | 4,180 | 178,900 |
| 2018/07/17 | 4,095 | 4,140 | 4,080 | 4,120 | 189,700 |
| 2018/07/13 | 4,030 | 4,050 | 3,985 | 4,040 | 163,000 |
| 2018/07/12 | 4,010 | 4,060 | 3,995 | 4,025 | 287,500 |
| 2018/07/11 | 3,930 | 3,975 | 3,890 | 3,940 | 228,200 |
| 2018/07/10 | 3,990 | 4,015 | 3,935 | 3,935 | 207,200 |
| 2018/07/09 | 3,935 | 3,995 | 3,925 | 3,995 | 183,000 |
| 2018/07/06 | 3,860 | 3,945 | 3,850 | 3,905 | 241,400 |
| 2018/07/05 | 3,870 | 3,885 | 3,825 | 3,860 | 200,400 |
| 2018/07/04 | 3,730 | 3,835 | 3,705 | 3,825 | 184,700 |
| 2018/07/03 | 3,740 | 3,765 | 3,695 | 3,730 | 224,200 |
| 2018/07/02 | 3,805 | 3,820 | 3,730 | 3,740 | 152,700 |
| 2018/06/29 | 3,850 | 3,875 | 3,825 | 3,835 | 164,200 |
| 2018/06/28 | 3,895 | 3,900 | 3,840 | 3,855 | 233,000 |
| 2018/06/27 | 3,835 | 3,900 | 3,815 | 3,900 | 187,200 |
| 2018/06/26 | 3,835 | 3,885 | 3,815 | 3,875 | 200,400 |
| 2018/06/25 | 3,810 | 3,815 | 3,775 | 3,790 | 119,300 |
| 2018/06/22 | 3,755 | 3,825 | 3,750 | 3,820 | 307,900 |
| 2018/06/21 | 3,850 | 3,870 | 3,740 | 3,755 | 255,200 |
| 2018/06/20 | 3,755 | 3,830 | 3,715 | 3,820 | 274,600 |
| 2018/06/19 | 3,715 | 3,755 | 3,715 | 3,735 | 200,200 |
| 2018/06/18 | 3,800 | 3,800 | 3,720 | 3,740 | 158,200 |
| 2018/06/15 | 3,725 | 3,800 | 3,690 | 3,795 | 459,800 |
| 2018/06/14 | 3,665 | 3,685 | 3,625 | 3,670 | 135,600 |
| 2018/06/13 | 3,660 | 3,695 | 3,650 | 3,670 | 119,200 |
| 2018/06/12 | 3,610 | 3,645 | 3,590 | 3,635 | 125,700 |
| 2018/06/11 | 3,635 | 3,675 | 3,605 | 3,610 | 144,500 |
| 2018/06/08 | 3,540 | 3,610 | 3,540 | 3,600 | 303,200 |
| 2018/06/07 | 3,455 | 3,520 | 3,455 | 3,515 | 161,300 |
| 2018/06/06 | 3,475 | 3,500 | 3,445 | 3,470 | 190,000 |
| 2018/06/05 | 3,505 | 3,520 | 3,475 | 3,505 | 133,200 |
| 2018/06/04 | 3,465 | 3,520 | 3,460 | 3,510 | 116,600 |
| 2018/06/01 | 3,400 | 3,465 | 3,365 | 3,440 | 222,800 |
| 2018/05/31 | 3,530 | 3,530 | 3,410 | 3,435 | 353,700 |
| 2018/05/30 | 3,490 | 3,530 | 3,465 | 3,525 | 224,100 |
| 2018/05/29 | 3,580 | 3,585 | 3,515 | 3,530 | 125,800 |
| 2018/05/28 | 3,490 | 3,580 | 3,480 | 3,570 | 211,800 |
| 2018/05/25 | 3,485 | 3,490 | 3,455 | 3,480 | 133,600 |
| 2018/05/24 | 3,490 | 3,515 | 3,485 | 3,495 | 148,100 |
| 2018/05/23 | 3,465 | 3,500 | 3,460 | 3,500 | 194,500 |
| 2018/05/22 | 3,470 | 3,500 | 3,440 | 3,495 | 167,500 |
| 2018/05/21 | 3,525 | 3,535 | 3,500 | 3,510 | 143,900 |
| 2018/05/18 | 3,540 | 3,540 | 3,505 | 3,525 | 152,000 |
| 2018/05/17 | 3,505 | 3,545 | 3,495 | 3,535 | 249,400 |
| 2018/05/16 | 3,530 | 3,550 | 3,480 | 3,490 | 141,400 |
| 2018/05/15 | 3,480 | 3,530 | 3,465 | 3,525 | 266,900 |
| 2018/05/14 | 3,450 | 3,475 | 3,425 | 3,470 | 200,600 |
| 2018/05/11 | 3,405 | 3,450 | 3,395 | 3,440 | 219,400 |
| 2018/05/10 | 3,435 | 3,450 | 3,410 | 3,420 | 148,700 |
| 2018/05/09 | 3,420 | 3,460 | 3,415 | 3,450 | 252,200 |
| 2018/05/08 | 3,455 | 3,485 | 3,420 | 3,435 | 193,400 |
| 2018/05/07 | 3,385 | 3,455 | 3,380 | 3,455 | 252,800 |
| 2018/05/02 | 3,345 | 3,370 | 3,310 | 3,370 | 239,300 |
| 2018/05/01 | 3,310 | 3,420 | 3,300 | 3,345 | 253,300 |
| 2018/04/27 | 3,500 | 3,535 | 3,305 | 3,320 | 452,100 |
| 2018/04/26 | 3,490 | 3,510 | 3,470 | 3,500 | 201,400 |
| 2018/04/25 | 3,430 | 3,505 | 3,430 | 3,475 | 356,400 |
| 2018/04/24 | 3,395 | 3,425 | 3,370 | 3,425 | 194,400 |
| 2018/04/23 | 3,420 | 3,425 | 3,370 | 3,385 | 192,100 |
| 2018/04/20 | 3,395 | 3,425 | 3,385 | 3,400 | 250,600 |
| 2018/04/19 | 3,355 | 3,390 | 3,335 | 3,385 | 218,000 |
| 2018/04/18 | 3,320 | 3,375 | 3,315 | 3,370 | 260,900 |
| 2018/04/17 | 3,295 | 3,300 | 3,265 | 3,285 | 161,700 |
| 2018/04/16 | 3,230 | 3,300 | 3,220 | 3,295 | 162,800 |
| 2018/04/13 | 3,280 | 3,290 | 3,230 | 3,235 | 228,000 |
| 2018/04/12 | 3,265 | 3,290 | 3,250 | 3,270 | 150,300 |
| 2018/04/11 | 3,260 | 3,270 | 3,225 | 3,250 | 219,000 |
| 2018/04/10 | 3,325 | 3,340 | 3,285 | 3,300 | 185,100 |
| 2018/04/09 | 3,265 | 3,325 | 3,250 | 3,320 | 246,500 |
| 2018/04/06 | 3,260 | 3,275 | 3,230 | 3,260 | 222,700 |
| 2018/04/05 | 3,290 | 3,295 | 3,245 | 3,260 | 229,500 |
| 2018/04/04 | 3,235 | 3,280 | 3,210 | 3,265 | 322,600 |
| 2018/04/03 | 3,225 | 3,260 | 3,220 | 3,235 | 213,500 |
| 2018/04/02 | 3,265 | 3,280 | 3,225 | 3,225 | 151,900 |
| 2018/03/30 | 3,315 | 3,320 | 3,265 | 3,270 | 194,000 |
| 2018/03/29 | 3,310 | 3,335 | 3,260 | 3,295 | 229,600 |
| 2018/03/28 | 3,195 | 3,285 | 3,190 | 3,285 | 264,100 |
| 2018/03/27 | 3,160 | 3,220 | 3,120 | 3,215 | 322,600 |
| 2018/03/26 | 3,130 | 3,155 | 3,105 | 3,150 | 207,100 |
| 2018/03/23 | 3,155 | 3,235 | 3,135 | 3,180 | 272,900 |
| 2018/03/22 | 3,210 | 3,225 | 3,175 | 3,215 | 213,700 |
| 2018/03/20 | 3,135 | 3,245 | 3,135 | 3,240 | 266,300 |
| 2018/03/19 | 3,180 | 3,200 | 3,130 | 3,150 | 132,500 |
| 2018/03/16 | 3,200 | 3,210 | 3,160 | 3,175 | 269,500 |
| 2018/03/15 | 3,160 | 3,215 | 3,140 | 3,200 | 245,200 |
| 2018/03/14 | 3,135 | 3,165 | 3,115 | 3,145 | 262,900 |
| 2018/03/13 | 3,010 | 3,135 | 3,010 | 3,135 | 294,500 |
| 2018/03/12 | 3,035 | 3,035 | 2,998 | 3,025 | 185,200 |
| 2018/03/09 | 3,050 | 3,055 | 2,976 | 2,992 | 320,100 |
| 2018/03/08 | 3,050 | 3,075 | 3,010 | 3,015 | 203,000 |
| 2018/03/07 | 3,045 | 3,075 | 3,020 | 3,020 | 189,900 |
| 2018/03/06 | 3,030 | 3,105 | 3,020 | 3,080 | 332,800 |
| 2018/03/05 | 2,947 | 2,991 | 2,922 | 2,984 | 370,100 |
| 2018/03/02 | 3,050 | 3,065 | 2,966 | 2,981 | 788,300 |
| 2018/03/01 | 3,115 | 3,150 | 3,090 | 3,120 | 306,900 |
| 2018/02/28 | 3,205 | 3,220 | 3,140 | 3,140 | 351,000 |
| 2018/02/27 | 3,285 | 3,290 | 3,210 | 3,225 | 329,100 |
| 2018/02/26 | 3,205 | 3,275 | 3,165 | 3,265 | 309,400 |
| 2018/02/23 | 3,100 | 3,175 | 3,075 | 3,165 | 251,400 |
| 2018/02/22 | 3,155 | 3,180 | 3,090 | 3,100 | 436,800 |
| 2018/02/21 | 3,295 | 3,300 | 3,235 | 3,255 | 229,000 |
| 2018/02/20 | 3,275 | 3,310 | 3,245 | 3,305 | 206,900 |
| 2018/02/19 | 3,200 | 3,305 | 3,200 | 3,305 | 292,300 |
| 2018/02/16 | 3,105 | 3,160 | 3,090 | 3,145 | 211,600 |
| 2018/02/15 | 3,140 | 3,145 | 3,070 | 3,075 | 198,300 |
| 2018/02/14 | 3,145 | 3,165 | 3,105 | 3,125 | 210,800 |
| 2018/02/13 | 3,200 | 3,215 | 3,135 | 3,150 | 255,200 |
| 2018/02/09 | 3,100 | 3,175 | 3,100 | 3,165 | 235,800 |
| 2018/02/08 | 3,200 | 3,235 | 3,165 | 3,205 | 237,400 |
| 2018/02/07 | 3,260 | 3,285 | 3,195 | 3,200 | 381,600 |
| 2018/02/06 | 3,295 | 3,315 | 3,150 | 3,180 | 508,100 |
| 2018/02/05 | 3,450 | 3,565 | 3,340 | 3,410 | 837,900 |
| 2018/02/02 | 3,280 | 3,320 | 3,235 | 3,310 | 248,900 |
| 2018/02/01 | 3,200 | 3,270 | 3,160 | 3,260 | 360,800 |
| 2018/01/31 | 3,080 | 3,195 | 3,075 | 3,195 | 503,600 |
| 2018/01/30 | 3,150 | 3,150 | 3,095 | 3,095 | 235,500 |
| 2018/01/29 | 3,155 | 3,175 | 3,145 | 3,160 | 163,000 |
| 2018/01/26 | 3,115 | 3,170 | 3,115 | 3,150 | 209,400 |
| 2018/01/25 | 3,170 | 3,170 | 3,115 | 3,135 | 255,700 |
| 2018/01/24 | 3,090 | 3,180 | 3,090 | 3,150 | 255,300 |
| 2018/01/23 | 3,095 | 3,110 | 3,070 | 3,095 | 150,800 |
| 2018/01/22 | 3,050 | 3,060 | 3,030 | 3,055 | 167,600 |
| 2018/01/19 | 3,090 | 3,095 | 3,030 | 3,050 | 269,100 |
| 2018/01/18 | 3,150 | 3,160 | 3,095 | 3,095 | 237,800 |
| 2018/01/17 | 3,115 | 3,135 | 3,100 | 3,130 | 196,900 |
| 2018/01/16 | 3,140 | 3,150 | 3,115 | 3,130 | 141,600 |
| 2018/01/15 | 3,170 | 3,175 | 3,135 | 3,150 | 137,700 |
| 2018/01/12 | 3,175 | 3,180 | 3,130 | 3,135 | 211,000 |
| 2018/01/11 | 3,135 | 3,180 | 3,130 | 3,180 | 280,200 |
| 2018/01/10 | 3,190 | 3,195 | 3,130 | 3,145 | 251,300 |
| 2018/01/09 | 3,225 | 3,235 | 3,165 | 3,200 | 197,000 |
| 2018/01/05 | 3,110 | 3,195 | 3,105 | 3,190 | 260,100 |
| 2018/01/04 | 3,120 | 3,145 | 3,090 | 3,115 | 297,800 |