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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,535 | 4,535 | 4,460 | 4,460 | 101,400 |
| 2019/12/27 | 4,505 | 4,545 | 4,480 | 4,530 | 116,100 |
| 2019/12/26 | 4,450 | 4,485 | 4,440 | 4,485 | 128,300 |
| 2019/12/25 | 4,430 | 4,450 | 4,410 | 4,410 | 56,800 |
| 2019/12/24 | 4,455 | 4,470 | 4,440 | 4,455 | 85,300 |
| 2019/12/23 | 4,530 | 4,530 | 4,440 | 4,455 | 99,200 |
| 2019/12/20 | 4,590 | 4,610 | 4,490 | 4,525 | 279,300 |
| 2019/12/19 | 4,615 | 4,615 | 4,560 | 4,595 | 218,200 |
| 2019/12/18 | 4,550 | 4,605 | 4,540 | 4,600 | 254,300 |
| 2019/12/17 | 4,475 | 4,520 | 4,430 | 4,520 | 175,300 |
| 2019/12/16 | 4,500 | 4,530 | 4,445 | 4,465 | 209,700 |
| 2019/12/13 | 4,345 | 4,470 | 4,330 | 4,455 | 353,200 |
| 2019/12/12 | 4,335 | 4,335 | 4,280 | 4,285 | 159,400 |
| 2019/12/11 | 4,225 | 4,325 | 4,215 | 4,295 | 242,800 |
| 2019/12/10 | 4,260 | 4,265 | 4,175 | 4,200 | 130,800 |
| 2019/12/09 | 4,250 | 4,265 | 4,205 | 4,250 | 103,800 |
| 2019/12/06 | 4,210 | 4,245 | 4,210 | 4,235 | 97,100 |
| 2019/12/05 | 4,215 | 4,230 | 4,190 | 4,225 | 144,800 |
| 2019/12/04 | 4,165 | 4,220 | 4,155 | 4,215 | 214,000 |
| 2019/12/03 | 4,110 | 4,185 | 4,100 | 4,170 | 153,300 |
| 2019/12/02 | 4,135 | 4,200 | 4,135 | 4,170 | 138,000 |
| 2019/11/29 | 4,160 | 4,195 | 4,125 | 4,135 | 151,400 |
| 2019/11/28 | 4,155 | 4,155 | 4,095 | 4,120 | 126,800 |
| 2019/11/27 | 4,110 | 4,180 | 4,110 | 4,160 | 154,000 |
| 2019/11/26 | 4,095 | 4,120 | 4,060 | 4,095 | 440,600 |
| 2019/11/25 | 4,020 | 4,125 | 4,020 | 4,085 | 245,100 |
| 2019/11/22 | 4,025 | 4,025 | 3,990 | 3,995 | 203,800 |
| 2019/11/21 | 4,005 | 4,080 | 3,990 | 4,075 | 195,100 |
| 2019/11/20 | 4,030 | 4,055 | 3,970 | 4,000 | 191,700 |
| 2019/11/19 | 4,060 | 4,070 | 4,015 | 4,050 | 166,700 |
| 2019/11/18 | 4,030 | 4,085 | 4,015 | 4,085 | 171,900 |
| 2019/11/15 | 4,050 | 4,085 | 4,030 | 4,045 | 184,600 |
| 2019/11/14 | 4,115 | 4,145 | 4,020 | 4,030 | 174,700 |
| 2019/11/13 | 4,150 | 4,150 | 4,095 | 4,095 | 215,700 |
| 2019/11/12 | 4,360 | 4,360 | 4,175 | 4,175 | 266,700 |
| 2019/11/11 | 4,300 | 4,360 | 4,280 | 4,360 | 152,900 |
| 2019/11/08 | 4,295 | 4,295 | 4,235 | 4,285 | 169,300 |
| 2019/11/07 | 4,290 | 4,295 | 4,245 | 4,280 | 110,700 |
| 2019/11/06 | 4,265 | 4,265 | 4,210 | 4,255 | 120,800 |
| 2019/11/05 | 4,260 | 4,275 | 4,190 | 4,270 | 204,000 |
| 2019/11/01 | 4,185 | 4,275 | 4,185 | 4,240 | 124,600 |
| 2019/10/31 | 4,285 | 4,285 | 4,220 | 4,225 | 181,400 |
| 2019/10/30 | 4,230 | 4,340 | 4,220 | 4,295 | 305,700 |
| 2019/10/29 | 4,300 | 4,305 | 4,110 | 4,170 | 245,400 |
| 2019/10/28 | 4,290 | 4,300 | 4,255 | 4,275 | 103,000 |
| 2019/10/25 | 4,315 | 4,315 | 4,270 | 4,295 | 107,600 |
| 2019/10/24 | 4,325 | 4,335 | 4,280 | 4,315 | 123,900 |
| 2019/10/23 | 4,270 | 4,295 | 4,230 | 4,295 | 142,300 |
| 2019/10/21 | 4,245 | 4,290 | 4,210 | 4,230 | 113,300 |
| 2019/10/18 | 4,210 | 4,240 | 4,185 | 4,200 | 149,400 |
| 2019/10/17 | 4,300 | 4,300 | 4,170 | 4,180 | 208,800 |
| 2019/10/16 | 4,335 | 4,360 | 4,290 | 4,305 | 178,000 |
| 2019/10/15 | 4,285 | 4,325 | 4,255 | 4,295 | 156,300 |
| 2019/10/11 | 4,235 | 4,235 | 4,175 | 4,215 | 157,700 |
| 2019/10/10 | 4,295 | 4,305 | 4,200 | 4,210 | 169,900 |
| 2019/10/09 | 4,255 | 4,315 | 4,255 | 4,310 | 135,000 |
| 2019/10/08 | 4,320 | 4,325 | 4,270 | 4,285 | 99,600 |
| 2019/10/07 | 4,285 | 4,300 | 4,245 | 4,285 | 110,400 |
| 2019/10/04 | 4,235 | 4,300 | 4,215 | 4,290 | 132,000 |
| 2019/10/03 | 4,215 | 4,270 | 4,205 | 4,265 | 148,200 |
| 2019/10/02 | 4,185 | 4,355 | 4,185 | 4,305 | 222,600 |
| 2019/10/01 | 4,160 | 4,235 | 4,130 | 4,185 | 196,400 |
| 2019/09/30 | 4,165 | 4,180 | 4,105 | 4,130 | 219,500 |
| 2019/09/27 | 4,340 | 4,345 | 4,160 | 4,195 | 235,800 |
| 2019/09/26 | 4,450 | 4,465 | 4,330 | 4,360 | 341,100 |
| 2019/09/25 | 4,305 | 4,405 | 4,295 | 4,375 | 215,500 |
| 2019/09/24 | 4,340 | 4,370 | 4,270 | 4,300 | 202,800 |
| 2019/09/20 | 4,360 | 4,375 | 4,285 | 4,300 | 361,300 |
| 2019/09/19 | 4,310 | 4,385 | 4,290 | 4,315 | 309,300 |
| 2019/09/18 | 4,245 | 4,305 | 4,235 | 4,260 | 192,200 |
| 2019/09/17 | 4,180 | 4,245 | 4,125 | 4,230 | 282,000 |
| 2019/09/13 | 4,110 | 4,185 | 4,065 | 4,180 | 318,900 |
| 2019/09/12 | 4,000 | 4,105 | 3,980 | 4,080 | 305,100 |
| 2019/09/11 | 3,880 | 3,950 | 3,845 | 3,935 | 265,600 |
| 2019/09/10 | 3,970 | 3,970 | 3,870 | 3,885 | 276,400 |
| 2019/09/09 | 3,995 | 4,020 | 3,955 | 4,020 | 197,500 |
| 2019/09/06 | 4,160 | 4,160 | 4,040 | 4,040 | 197,800 |
| 2019/09/05 | 4,125 | 4,215 | 4,125 | 4,160 | 196,000 |
| 2019/09/04 | 4,100 | 4,145 | 4,090 | 4,115 | 178,500 |
| 2019/09/03 | 4,085 | 4,135 | 4,070 | 4,115 | 148,000 |
| 2019/09/02 | 4,100 | 4,160 | 4,045 | 4,070 | 164,700 |
| 2019/08/30 | 4,060 | 4,130 | 4,025 | 4,125 | 274,300 |
| 2019/08/29 | 3,955 | 4,040 | 3,950 | 4,035 | 1,067,600 |
| 2019/08/28 | 3,900 | 3,975 | 3,885 | 3,965 | 223,700 |
| 2019/08/27 | 3,875 | 3,930 | 3,860 | 3,915 | 376,700 |
| 2019/08/26 | 3,835 | 3,870 | 3,825 | 3,860 | 254,300 |
| 2019/08/23 | 3,955 | 3,980 | 3,935 | 3,955 | 149,100 |
| 2019/08/22 | 4,025 | 4,025 | 3,945 | 3,995 | 182,300 |
| 2019/08/21 | 4,030 | 4,055 | 3,975 | 4,000 | 174,400 |
| 2019/08/20 | 4,045 | 4,110 | 4,035 | 4,085 | 183,600 |
| 2019/08/19 | 4,065 | 4,075 | 4,000 | 4,050 | 208,400 |
| 2019/08/16 | 4,095 | 4,095 | 4,030 | 4,070 | 236,200 |
| 2019/08/15 | 4,095 | 4,115 | 4,040 | 4,105 | 251,200 |
| 2019/08/14 | 4,200 | 4,215 | 4,135 | 4,165 | 223,900 |
| 2019/08/13 | 4,125 | 4,185 | 4,100 | 4,145 | 225,600 |
| 2019/08/09 | 4,175 | 4,245 | 4,160 | 4,165 | 221,200 |
| 2019/08/08 | 4,175 | 4,180 | 4,085 | 4,155 | 300,100 |
| 2019/08/07 | 4,055 | 4,195 | 4,055 | 4,180 | 228,700 |
| 2019/08/06 | 4,050 | 4,125 | 4,025 | 4,115 | 231,800 |
| 2019/08/05 | 4,205 | 4,230 | 4,090 | 4,150 | 304,100 |
| 2019/08/02 | 4,160 | 4,260 | 4,145 | 4,205 | 321,300 |
| 2019/08/01 | 4,145 | 4,220 | 4,120 | 4,220 | 254,800 |
| 2019/07/31 | 4,115 | 4,170 | 3,980 | 4,155 | 462,200 |
| 2019/07/30 | 4,050 | 4,170 | 4,030 | 4,150 | 490,100 |
| 2019/07/29 | 3,915 | 4,000 | 3,915 | 3,995 | 167,800 |
| 2019/07/26 | 3,865 | 3,915 | 3,835 | 3,915 | 251,400 |
| 2019/07/25 | 3,875 | 3,940 | 3,875 | 3,930 | 178,400 |
| 2019/07/24 | 3,905 | 3,915 | 3,855 | 3,905 | 178,900 |
| 2019/07/23 | 3,940 | 3,950 | 3,895 | 3,930 | 146,000 |
| 2019/07/22 | 3,960 | 3,985 | 3,910 | 3,955 | 211,100 |
| 2019/07/19 | 3,870 | 4,000 | 3,845 | 3,980 | 212,400 |
| 2019/07/18 | 3,960 | 3,975 | 3,830 | 3,845 | 217,100 |
| 2019/07/17 | 3,900 | 3,995 | 3,885 | 3,980 | 262,800 |
| 2019/07/16 | 3,975 | 3,975 | 3,920 | 3,925 | 121,300 |
| 2019/07/12 | 3,995 | 3,995 | 3,945 | 3,980 | 122,700 |
| 2019/07/11 | 3,930 | 4,005 | 3,930 | 3,965 | 176,600 |
| 2019/07/10 | 3,900 | 3,985 | 3,885 | 3,970 | 260,400 |
| 2019/07/09 | 3,985 | 4,040 | 3,950 | 3,965 | 196,500 |
| 2019/07/08 | 4,005 | 4,025 | 3,970 | 3,985 | 157,300 |
| 2019/07/05 | 4,095 | 4,110 | 4,035 | 4,040 | 163,100 |
| 2019/07/04 | 4,080 | 4,110 | 4,055 | 4,080 | 89,100 |
| 2019/07/03 | 4,045 | 4,085 | 4,025 | 4,040 | 157,800 |
| 2019/07/02 | 4,080 | 4,115 | 4,040 | 4,045 | 173,200 |
| 2019/07/01 | 4,000 | 4,050 | 3,990 | 4,045 | 146,400 |
| 2019/06/28 | 3,910 | 3,990 | 3,910 | 3,965 | 249,200 |
| 2019/06/27 | 3,975 | 3,975 | 3,900 | 3,960 | 325,500 |
| 2019/06/26 | 4,020 | 4,035 | 3,985 | 4,030 | 219,500 |
| 2019/06/25 | 4,045 | 4,075 | 4,020 | 4,020 | 234,600 |
| 2019/06/24 | 4,045 | 4,045 | 4,015 | 4,025 | 159,400 |
| 2019/06/21 | 4,040 | 4,080 | 3,995 | 4,030 | 436,800 |
| 2019/06/20 | 4,035 | 4,105 | 4,025 | 4,040 | 218,100 |
| 2019/06/19 | 3,990 | 4,035 | 3,950 | 4,015 | 260,200 |
| 2019/06/18 | 4,110 | 4,110 | 3,960 | 3,975 | 244,300 |
| 2019/06/17 | 4,235 | 4,240 | 4,140 | 4,150 | 136,500 |
| 2019/06/14 | 4,270 | 4,270 | 4,205 | 4,240 | 140,300 |
| 2019/06/13 | 4,330 | 4,355 | 4,235 | 4,255 | 201,800 |
| 2019/06/12 | 4,375 | 4,420 | 4,350 | 4,365 | 207,600 |
| 2019/06/11 | 4,330 | 4,350 | 4,290 | 4,335 | 155,500 |
| 2019/06/10 | 4,240 | 4,335 | 4,215 | 4,330 | 165,800 |
| 2019/06/07 | 4,255 | 4,255 | 4,190 | 4,225 | 119,900 |
| 2019/06/06 | 4,225 | 4,295 | 4,175 | 4,260 | 145,100 |
| 2019/06/05 | 4,260 | 4,260 | 4,200 | 4,220 | 202,500 |
| 2019/06/04 | 4,305 | 4,305 | 4,205 | 4,245 | 206,600 |
| 2019/06/03 | 4,190 | 4,305 | 4,175 | 4,305 | 164,800 |
| 2019/05/31 | 4,170 | 4,230 | 4,145 | 4,230 | 236,000 |
| 2019/05/30 | 4,155 | 4,185 | 4,130 | 4,180 | 201,300 |
| 2019/05/29 | 4,185 | 4,250 | 4,165 | 4,200 | 267,300 |
| 2019/05/28 | 4,355 | 4,365 | 4,245 | 4,250 | 391,800 |
| 2019/05/27 | 4,350 | 4,390 | 4,340 | 4,370 | 145,100 |
| 2019/05/24 | 4,320 | 4,350 | 4,275 | 4,335 | 181,900 |
| 2019/05/23 | 4,185 | 4,290 | 4,180 | 4,290 | 168,500 |
| 2019/05/22 | 4,195 | 4,230 | 4,175 | 4,190 | 155,800 |
| 2019/05/21 | 4,240 | 4,275 | 4,195 | 4,210 | 156,700 |
| 2019/05/20 | 4,255 | 4,300 | 4,240 | 4,255 | 160,900 |
| 2019/05/17 | 4,385 | 4,385 | 4,250 | 4,280 | 260,000 |
| 2019/05/16 | 4,285 | 4,360 | 4,270 | 4,340 | 242,100 |
| 2019/05/15 | 4,265 | 4,275 | 4,195 | 4,270 | 228,300 |
| 2019/05/14 | 4,195 | 4,285 | 4,165 | 4,230 | 316,900 |
| 2019/05/13 | 4,335 | 4,425 | 4,305 | 4,380 | 186,600 |
| 2019/05/10 | 4,310 | 4,400 | 4,290 | 4,360 | 245,400 |
| 2019/05/09 | 4,280 | 4,370 | 4,210 | 4,320 | 383,700 |
| 2019/05/08 | 4,555 | 4,595 | 4,425 | 4,440 | 309,000 |
| 2019/05/07 | 4,700 | 4,765 | 4,585 | 4,590 | 386,000 |
| 2019/04/26 | 4,660 | 4,710 | 4,520 | 4,580 | 380,700 |
| 2019/04/25 | 4,600 | 4,650 | 4,590 | 4,635 | 210,400 |
| 2019/04/24 | 4,660 | 4,675 | 4,555 | 4,575 | 272,100 |
| 2019/04/23 | 4,605 | 4,675 | 4,595 | 4,635 | 248,800 |
| 2019/04/22 | 4,495 | 4,585 | 4,465 | 4,575 | 205,300 |
| 2019/04/19 | 4,500 | 4,530 | 4,440 | 4,500 | 256,600 |
| 2019/04/18 | 4,595 | 4,620 | 4,525 | 4,550 | 259,700 |
| 2019/04/17 | 4,740 | 4,750 | 4,630 | 4,640 | 229,500 |
| 2019/04/16 | 4,790 | 4,820 | 4,720 | 4,740 | 178,400 |
| 2019/04/15 | 4,920 | 4,920 | 4,800 | 4,810 | 171,200 |
| 2019/04/12 | 4,810 | 4,825 | 4,755 | 4,790 | 148,200 |
| 2019/04/11 | 4,785 | 4,795 | 4,735 | 4,775 | 178,900 |
| 2019/04/10 | 4,750 | 4,800 | 4,720 | 4,765 | 255,000 |
| 2019/04/09 | 4,930 | 4,935 | 4,785 | 4,795 | 232,800 |
| 2019/04/08 | 4,890 | 4,945 | 4,825 | 4,930 | 157,600 |
| 2019/04/05 | 4,920 | 4,950 | 4,880 | 4,890 | 174,800 |
| 2019/04/04 | 4,875 | 4,900 | 4,805 | 4,900 | 229,700 |
| 2019/04/03 | 4,925 | 4,925 | 4,810 | 4,875 | 272,700 |
| 2019/04/02 | 5,100 | 5,100 | 4,935 | 4,935 | 210,900 |
| 2019/04/01 | 5,030 | 5,090 | 5,020 | 5,070 | 181,900 |
| 2019/03/29 | 5,010 | 5,060 | 4,970 | 4,970 | 217,800 |
| 2019/03/28 | 5,000 | 5,050 | 4,950 | 5,020 | 196,700 |
| 2019/03/27 | 5,110 | 5,130 | 5,010 | 5,050 | 213,500 |
| 2019/03/26 | 5,040 | 5,160 | 5,040 | 5,140 | 307,000 |
| 2019/03/25 | 4,980 | 5,040 | 4,945 | 5,000 | 278,600 |
| 2019/03/22 | 5,040 | 5,070 | 4,965 | 5,010 | 214,800 |
| 2019/03/20 | 5,100 | 5,130 | 5,000 | 5,040 | 242,800 |
| 2019/03/19 | 5,220 | 5,220 | 5,070 | 5,070 | 169,600 |
| 2019/03/18 | 5,200 | 5,240 | 5,120 | 5,240 | 207,000 |
| 2019/03/15 | 5,170 | 5,220 | 5,160 | 5,200 | 376,000 |
| 2019/03/14 | 5,180 | 5,180 | 5,090 | 5,110 | 157,700 |
| 2019/03/13 | 5,120 | 5,170 | 5,090 | 5,130 | 177,200 |
| 2019/03/12 | 5,060 | 5,150 | 5,050 | 5,120 | 217,900 |
| 2019/03/11 | 4,930 | 5,030 | 4,900 | 5,010 | 164,100 |
| 2019/03/08 | 4,900 | 4,980 | 4,900 | 4,910 | 274,700 |
| 2019/03/07 | 4,970 | 5,020 | 4,940 | 4,965 | 176,000 |
| 2019/03/06 | 4,950 | 4,970 | 4,915 | 4,945 | 186,100 |
| 2019/03/05 | 4,935 | 4,970 | 4,905 | 4,940 | 164,300 |
| 2019/03/04 | 5,100 | 5,110 | 4,910 | 4,920 | 238,800 |
| 2019/03/01 | 5,070 | 5,110 | 5,050 | 5,070 | 140,400 |
| 2019/02/28 | 5,060 | 5,110 | 5,000 | 5,060 | 302,800 |
| 2019/02/27 | 5,000 | 5,140 | 5,000 | 5,050 | 293,400 |
| 2019/02/26 | 4,905 | 5,000 | 4,880 | 4,970 | 152,500 |
| 2019/02/25 | 4,895 | 4,935 | 4,870 | 4,925 | 136,900 |
| 2019/02/22 | 4,900 | 4,950 | 4,885 | 4,890 | 97,300 |
| 2019/02/21 | 4,980 | 5,010 | 4,870 | 4,895 | 222,700 |
| 2019/02/20 | 4,860 | 4,960 | 4,850 | 4,955 | 154,300 |
| 2019/02/19 | 4,845 | 4,910 | 4,840 | 4,910 | 151,000 |
| 2019/02/18 | 4,835 | 4,870 | 4,780 | 4,805 | 237,300 |
| 2019/02/15 | 4,770 | 4,815 | 4,740 | 4,800 | 257,300 |
| 2019/02/14 | 4,720 | 4,760 | 4,710 | 4,735 | 129,900 |
| 2019/02/13 | 4,830 | 4,850 | 4,705 | 4,705 | 184,800 |
| 2019/02/12 | 4,650 | 4,775 | 4,630 | 4,765 | 238,100 |
| 2019/02/08 | 4,575 | 4,640 | 4,560 | 4,630 | 144,100 |
| 2019/02/07 | 4,605 | 4,615 | 4,555 | 4,600 | 122,500 |
| 2019/02/06 | 4,700 | 4,725 | 4,645 | 4,660 | 150,800 |
| 2019/02/05 | 4,670 | 4,760 | 4,670 | 4,750 | 213,700 |
| 2019/02/04 | 4,620 | 4,725 | 4,620 | 4,655 | 192,300 |
| 2019/02/01 | 4,685 | 4,755 | 4,595 | 4,595 | 270,900 |
| 2019/01/31 | 4,625 | 4,695 | 4,510 | 4,655 | 464,100 |
| 2019/01/30 | 4,935 | 4,940 | 4,580 | 4,605 | 571,800 |
| 2019/01/29 | 4,805 | 4,900 | 4,805 | 4,895 | 258,200 |
| 2019/01/28 | 4,780 | 4,800 | 4,730 | 4,765 | 203,400 |
| 2019/01/25 | 4,865 | 4,895 | 4,810 | 4,830 | 222,100 |
| 2019/01/24 | 4,930 | 4,955 | 4,870 | 4,900 | 234,300 |
| 2019/01/23 | 4,970 | 5,010 | 4,920 | 4,945 | 192,300 |
| 2019/01/22 | 5,000 | 5,050 | 4,980 | 5,010 | 132,600 |
| 2019/01/21 | 5,030 | 5,060 | 4,975 | 5,010 | 149,400 |
| 2019/01/18 | 4,945 | 5,040 | 4,925 | 5,000 | 222,400 |
| 2019/01/17 | 4,885 | 4,940 | 4,840 | 4,930 | 184,900 |
| 2019/01/16 | 4,795 | 4,900 | 4,775 | 4,865 | 308,600 |
| 2019/01/15 | 4,790 | 4,990 | 4,780 | 4,795 | 352,300 |
| 2019/01/11 | 4,795 | 4,850 | 4,760 | 4,830 | 310,500 |
| 2019/01/10 | 4,685 | 4,790 | 4,670 | 4,785 | 205,600 |
| 2019/01/09 | 4,770 | 4,830 | 4,735 | 4,755 | 258,500 |
| 2019/01/08 | 4,775 | 4,815 | 4,700 | 4,700 | 254,200 |
| 2019/01/07 | 4,825 | 4,880 | 4,730 | 4,795 | 303,900 |
| 2019/01/04 | 4,610 | 4,755 | 4,610 | 4,730 | 368,300 |