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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,830 | 6,900 | 6,770 | 6,830 | 154,900 |
| 2020/12/29 | 6,820 | 6,930 | 6,800 | 6,830 | 224,900 |
| 2020/12/28 | 6,630 | 6,790 | 6,630 | 6,770 | 297,100 |
| 2020/12/25 | 6,580 | 6,630 | 6,500 | 6,540 | 113,800 |
| 2020/12/24 | 6,540 | 6,600 | 6,480 | 6,600 | 131,400 |
| 2020/12/23 | 6,450 | 6,500 | 6,390 | 6,490 | 155,400 |
| 2020/12/22 | 6,340 | 6,400 | 6,290 | 6,350 | 124,100 |
| 2020/12/21 | 6,320 | 6,430 | 6,300 | 6,400 | 199,800 |
| 2020/12/18 | 6,500 | 6,500 | 6,340 | 6,410 | 244,300 |
| 2020/12/17 | 6,330 | 6,490 | 6,280 | 6,490 | 159,700 |
| 2020/12/16 | 6,550 | 6,580 | 6,420 | 6,430 | 138,000 |
| 2020/12/15 | 6,660 | 6,680 | 6,430 | 6,450 | 237,100 |
| 2020/12/14 | 6,710 | 6,770 | 6,580 | 6,590 | 189,200 |
| 2020/12/11 | 6,610 | 6,720 | 6,610 | 6,710 | 196,800 |
| 2020/12/10 | 6,570 | 6,610 | 6,480 | 6,590 | 197,100 |
| 2020/12/09 | 6,660 | 6,690 | 6,520 | 6,590 | 200,800 |
| 2020/12/08 | 6,440 | 6,650 | 6,410 | 6,630 | 183,800 |
| 2020/12/07 | 6,490 | 6,490 | 6,370 | 6,410 | 179,100 |
| 2020/12/04 | 6,560 | 6,580 | 6,460 | 6,490 | 226,500 |
| 2020/12/03 | 6,760 | 6,800 | 6,570 | 6,620 | 263,000 |
| 2020/12/02 | 6,770 | 6,830 | 6,670 | 6,760 | 351,900 |
| 2020/12/01 | 6,990 | 6,990 | 6,580 | 6,700 | 547,000 |
| 2020/11/30 | 6,850 | 7,100 | 6,810 | 6,830 | 2,090,700 |
| 2020/11/27 | 7,050 | 7,050 | 6,820 | 6,830 | 420,300 |
| 2020/11/26 | 7,020 | 7,100 | 6,970 | 7,020 | 290,700 |
| 2020/11/25 | 7,000 | 7,070 | 6,890 | 7,030 | 358,300 |
| 2020/11/24 | 6,980 | 7,180 | 6,970 | 7,070 | 342,300 |
| 2020/11/20 | 6,700 | 6,890 | 6,690 | 6,880 | 406,400 |
| 2020/11/19 | 6,510 | 6,720 | 6,440 | 6,710 | 412,000 |
| 2020/11/18 | 6,380 | 6,550 | 6,370 | 6,540 | 199,300 |
| 2020/11/17 | 6,250 | 6,380 | 6,190 | 6,370 | 219,500 |
| 2020/11/16 | 6,300 | 6,390 | 6,250 | 6,330 | 239,000 |
| 2020/11/13 | 6,230 | 6,290 | 6,170 | 6,260 | 229,600 |
| 2020/11/12 | 6,050 | 6,230 | 6,010 | 6,160 | 267,000 |
| 2020/11/11 | 5,940 | 6,150 | 5,890 | 6,080 | 381,600 |
| 2020/11/10 | 6,000 | 6,010 | 5,730 | 5,750 | 358,200 |
| 2020/11/09 | 5,940 | 5,980 | 5,860 | 5,940 | 174,400 |
| 2020/11/06 | 5,750 | 5,910 | 5,740 | 5,880 | 242,100 |
| 2020/11/05 | 5,580 | 5,800 | 5,550 | 5,760 | 203,100 |
| 2020/11/04 | 5,600 | 5,600 | 5,460 | 5,520 | 185,300 |
| 2020/11/02 | 5,460 | 5,620 | 5,450 | 5,580 | 285,300 |
| 2020/10/30 | 5,210 | 5,500 | 5,160 | 5,390 | 354,300 |
| 2020/10/29 | 5,280 | 5,360 | 5,160 | 5,230 | 190,600 |
| 2020/10/28 | 5,210 | 5,370 | 5,210 | 5,350 | 124,300 |
| 2020/10/27 | 5,190 | 5,230 | 5,130 | 5,230 | 94,200 |
| 2020/10/26 | 5,160 | 5,220 | 5,140 | 5,190 | 113,200 |
| 2020/10/23 | 5,160 | 5,210 | 5,100 | 5,190 | 142,800 |
| 2020/10/22 | 5,290 | 5,300 | 5,120 | 5,120 | 133,100 |
| 2020/10/21 | 5,320 | 5,370 | 5,270 | 5,310 | 98,500 |
| 2020/10/20 | 5,310 | 5,380 | 5,290 | 5,320 | 138,400 |
| 2020/10/19 | 5,310 | 5,390 | 5,280 | 5,340 | 166,700 |
| 2020/10/16 | 5,220 | 5,300 | 5,210 | 5,250 | 124,100 |
| 2020/10/15 | 5,270 | 5,300 | 5,210 | 5,220 | 129,500 |
| 2020/10/14 | 5,190 | 5,280 | 5,160 | 5,260 | 123,200 |
| 2020/10/13 | 5,200 | 5,220 | 5,180 | 5,220 | 78,600 |
| 2020/10/12 | 5,180 | 5,220 | 5,110 | 5,150 | 154,100 |
| 2020/10/09 | 5,200 | 5,210 | 5,150 | 5,190 | 101,200 |
| 2020/10/08 | 5,160 | 5,240 | 5,100 | 5,210 | 171,400 |
| 2020/10/07 | 5,180 | 5,190 | 5,100 | 5,160 | 177,400 |
| 2020/10/06 | 5,160 | 5,250 | 5,140 | 5,190 | 176,700 |
| 2020/10/05 | 5,110 | 5,270 | 5,110 | 5,170 | 169,600 |
| 2020/10/02 | 5,310 | 5,370 | 5,020 | 5,060 | 363,700 |
| 2020/09/30 | 5,340 | 5,410 | 5,210 | 5,220 | 355,200 |
| 2020/09/29 | 5,400 | 5,410 | 5,220 | 5,370 | 303,600 |
| 2020/09/28 | 5,270 | 5,500 | 5,270 | 5,480 | 464,600 |
| 2020/09/25 | 5,150 | 5,250 | 5,120 | 5,220 | 397,300 |
| 2020/09/24 | 5,060 | 5,090 | 4,985 | 5,050 | 264,900 |
| 2020/09/23 | 5,000 | 5,090 | 4,990 | 5,080 | 329,400 |
| 2020/09/18 | 4,880 | 4,940 | 4,815 | 4,930 | 464,200 |
| 2020/09/17 | 4,770 | 4,955 | 4,770 | 4,910 | 436,000 |
| 2020/09/16 | 4,775 | 4,845 | 4,715 | 4,780 | 178,300 |
| 2020/09/15 | 4,810 | 4,815 | 4,730 | 4,750 | 157,800 |
| 2020/09/14 | 4,745 | 4,845 | 4,740 | 4,815 | 264,900 |
| 2020/09/11 | 4,650 | 4,735 | 4,605 | 4,715 | 289,000 |
| 2020/09/10 | 4,600 | 4,655 | 4,555 | 4,595 | 214,100 |
| 2020/09/09 | 4,410 | 4,575 | 4,405 | 4,540 | 363,700 |
| 2020/09/08 | 4,555 | 4,555 | 4,480 | 4,550 | 149,600 |
| 2020/09/07 | 4,645 | 4,645 | 4,510 | 4,520 | 188,600 |
| 2020/09/04 | 4,705 | 4,760 | 4,645 | 4,670 | 115,200 |
| 2020/09/03 | 4,720 | 4,760 | 4,695 | 4,760 | 152,500 |
| 2020/09/02 | 4,695 | 4,760 | 4,675 | 4,755 | 169,000 |
| 2020/09/01 | 4,685 | 4,735 | 4,660 | 4,695 | 131,200 |
| 2020/08/31 | 4,640 | 4,775 | 4,640 | 4,670 | 321,800 |
| 2020/08/28 | 4,720 | 4,725 | 4,575 | 4,610 | 166,500 |
| 2020/08/27 | 4,710 | 4,735 | 4,660 | 4,660 | 135,800 |
| 2020/08/26 | 4,755 | 4,775 | 4,705 | 4,710 | 98,000 |
| 2020/08/25 | 4,860 | 4,905 | 4,795 | 4,800 | 131,700 |
| 2020/08/24 | 4,765 | 4,855 | 4,760 | 4,835 | 106,100 |
| 2020/08/21 | 4,800 | 4,840 | 4,765 | 4,795 | 113,900 |
| 2020/08/20 | 4,845 | 4,880 | 4,800 | 4,800 | 136,400 |
| 2020/08/19 | 4,830 | 4,865 | 4,765 | 4,845 | 169,000 |
| 2020/08/18 | 4,790 | 4,900 | 4,760 | 4,875 | 164,700 |
| 2020/08/17 | 4,880 | 4,880 | 4,790 | 4,790 | 186,700 |
| 2020/08/14 | 4,895 | 4,975 | 4,845 | 4,950 | 254,500 |
| 2020/08/13 | 4,790 | 4,895 | 4,710 | 4,880 | 291,400 |
| 2020/08/12 | 4,665 | 4,830 | 4,645 | 4,830 | 271,000 |
| 2020/08/11 | 4,655 | 4,760 | 4,600 | 4,710 | 280,100 |
| 2020/08/07 | 4,690 | 4,695 | 4,615 | 4,665 | 205,500 |
| 2020/08/06 | 4,790 | 4,825 | 4,640 | 4,660 | 184,700 |
| 2020/08/05 | 4,835 | 4,835 | 4,715 | 4,805 | 294,900 |
| 2020/08/04 | 4,830 | 4,870 | 4,785 | 4,825 | 354,700 |
| 2020/08/03 | 4,650 | 4,815 | 4,630 | 4,805 | 339,900 |
| 2020/07/31 | 4,755 | 4,795 | 4,570 | 4,580 | 297,400 |
| 2020/07/30 | 4,985 | 5,020 | 4,660 | 4,685 | 585,700 |
| 2020/07/29 | 5,280 | 5,370 | 5,010 | 5,090 | 458,600 |
| 2020/07/28 | 5,150 | 5,250 | 5,110 | 5,180 | 179,300 |
| 2020/07/27 | 5,080 | 5,240 | 5,070 | 5,220 | 320,600 |
| 2020/07/22 | 5,160 | 5,170 | 5,070 | 5,080 | 189,000 |
| 2020/07/21 | 5,150 | 5,150 | 5,070 | 5,090 | 237,000 |
| 2020/07/20 | 5,160 | 5,170 | 5,100 | 5,110 | 172,700 |
| 2020/07/17 | 5,120 | 5,250 | 5,120 | 5,160 | 322,100 |
| 2020/07/16 | 5,320 | 5,360 | 5,100 | 5,110 | 437,300 |
| 2020/07/15 | 5,400 | 5,480 | 5,340 | 5,420 | 304,800 |
| 2020/07/14 | 5,550 | 5,630 | 5,400 | 5,420 | 289,000 |
| 2020/07/13 | 5,440 | 5,490 | 5,330 | 5,490 | 233,500 |
| 2020/07/10 | 5,420 | 5,520 | 5,340 | 5,360 | 273,300 |
| 2020/07/09 | 5,250 | 5,460 | 5,170 | 5,400 | 361,900 |
| 2020/07/08 | 5,450 | 5,510 | 5,340 | 5,340 | 206,100 |
| 2020/07/07 | 5,390 | 5,400 | 5,300 | 5,370 | 130,100 |
| 2020/07/06 | 5,330 | 5,480 | 5,320 | 5,430 | 122,400 |
| 2020/07/03 | 5,270 | 5,420 | 5,240 | 5,340 | 226,600 |
| 2020/07/02 | 5,280 | 5,350 | 5,150 | 5,280 | 413,200 |
| 2020/07/01 | 5,450 | 5,450 | 5,240 | 5,270 | 309,800 |
| 2020/06/30 | 5,480 | 5,480 | 5,370 | 5,400 | 213,300 |
| 2020/06/29 | 5,430 | 5,520 | 5,410 | 5,480 | 205,400 |
| 2020/06/26 | 5,420 | 5,470 | 5,370 | 5,460 | 141,500 |
| 2020/06/25 | 5,390 | 5,450 | 5,370 | 5,380 | 175,900 |
| 2020/06/24 | 5,350 | 5,380 | 5,280 | 5,340 | 195,400 |
| 2020/06/23 | 5,330 | 5,450 | 5,270 | 5,360 | 248,700 |
| 2020/06/22 | 5,470 | 5,510 | 5,350 | 5,350 | 170,800 |
| 2020/06/19 | 5,480 | 5,570 | 5,410 | 5,470 | 631,400 |
| 2020/06/18 | 5,470 | 5,540 | 5,410 | 5,430 | 186,800 |
| 2020/06/17 | 5,500 | 5,560 | 5,440 | 5,440 | 252,000 |
| 2020/06/16 | 5,560 | 5,560 | 5,370 | 5,430 | 492,100 |
| 2020/06/15 | 5,400 | 5,620 | 5,400 | 5,530 | 374,900 |
| 2020/06/12 | 5,400 | 5,560 | 5,370 | 5,400 | 414,400 |
| 2020/06/11 | 5,340 | 5,390 | 5,290 | 5,370 | 228,100 |
| 2020/06/10 | 5,430 | 5,450 | 5,230 | 5,260 | 236,700 |
| 2020/06/09 | 5,230 | 5,390 | 5,190 | 5,370 | 276,600 |
| 2020/06/08 | 5,370 | 5,370 | 5,180 | 5,230 | 290,400 |
| 2020/06/05 | 5,310 | 5,390 | 5,280 | 5,330 | 235,400 |
| 2020/06/04 | 5,310 | 5,400 | 5,230 | 5,360 | 219,800 |
| 2020/06/03 | 5,480 | 5,480 | 5,230 | 5,290 | 230,700 |
| 2020/06/02 | 5,420 | 5,460 | 5,350 | 5,410 | 232,300 |
| 2020/06/01 | 5,320 | 5,350 | 5,230 | 5,350 | 255,800 |
| 2020/05/29 | 5,390 | 5,440 | 5,200 | 5,310 | 699,400 |
| 2020/05/28 | 5,120 | 5,200 | 5,050 | 5,200 | 421,700 |
| 2020/05/27 | 5,130 | 5,250 | 5,080 | 5,150 | 385,500 |
| 2020/05/26 | 5,180 | 5,180 | 5,090 | 5,120 | 387,200 |
| 2020/05/25 | 5,400 | 5,430 | 5,230 | 5,270 | 195,800 |
| 2020/05/22 | 5,370 | 5,410 | 5,300 | 5,340 | 267,600 |
| 2020/05/21 | 5,460 | 5,510 | 5,400 | 5,430 | 337,100 |
| 2020/05/20 | 5,510 | 5,550 | 5,450 | 5,460 | 337,900 |
| 2020/05/19 | 5,660 | 5,700 | 5,530 | 5,580 | 366,900 |
| 2020/05/18 | 5,750 | 5,810 | 5,680 | 5,700 | 207,300 |
| 2020/05/15 | 5,930 | 5,930 | 5,790 | 5,820 | 234,600 |
| 2020/05/14 | 5,930 | 5,960 | 5,840 | 5,840 | 197,500 |
| 2020/05/13 | 5,820 | 5,970 | 5,800 | 5,940 | 306,600 |
| 2020/05/12 | 5,640 | 5,840 | 5,630 | 5,820 | 302,000 |
| 2020/05/11 | 5,670 | 5,680 | 5,510 | 5,550 | 144,000 |
| 2020/05/08 | 5,720 | 5,780 | 5,630 | 5,670 | 233,400 |
| 2020/05/07 | 5,450 | 5,640 | 5,420 | 5,640 | 327,000 |
| 2020/05/01 | 5,300 | 5,580 | 5,290 | 5,510 | 348,400 |
| 2020/04/30 | 5,400 | 5,470 | 5,180 | 5,260 | 479,900 |
| 2020/04/28 | 5,600 | 5,660 | 5,460 | 5,510 | 316,700 |
| 2020/04/27 | 5,780 | 5,800 | 5,600 | 5,630 | 226,300 |
| 2020/04/24 | 5,740 | 5,820 | 5,580 | 5,770 | 319,300 |
| 2020/04/23 | 5,800 | 5,820 | 5,700 | 5,750 | 409,300 |
| 2020/04/22 | 5,740 | 5,870 | 5,710 | 5,850 | 433,400 |
| 2020/04/21 | 5,450 | 5,670 | 5,430 | 5,640 | 296,100 |
| 2020/04/20 | 5,430 | 5,510 | 5,300 | 5,480 | 230,500 |
| 2020/04/17 | 5,600 | 5,630 | 5,430 | 5,530 | 367,000 |
| 2020/04/16 | 5,390 | 5,590 | 5,370 | 5,550 | 410,800 |
| 2020/04/15 | 5,220 | 5,400 | 5,180 | 5,390 | 399,600 |
| 2020/04/14 | 5,130 | 5,290 | 5,130 | 5,240 | 396,300 |
| 2020/04/13 | 5,000 | 5,170 | 4,980 | 5,160 | 130,600 |
| 2020/04/10 | 5,100 | 5,230 | 5,020 | 5,200 | 214,400 |
| 2020/04/09 | 5,130 | 5,150 | 4,960 | 5,100 | 264,200 |
| 2020/04/08 | 5,010 | 5,240 | 5,010 | 5,130 | 442,600 |
| 2020/04/07 | 4,970 | 5,070 | 4,875 | 4,990 | 348,600 |
| 2020/04/06 | 4,925 | 4,980 | 4,810 | 4,980 | 311,700 |
| 2020/04/03 | 4,730 | 5,000 | 4,720 | 4,890 | 532,500 |
| 2020/04/02 | 4,715 | 4,910 | 4,650 | 4,660 | 660,400 |
| 2020/04/01 | 4,850 | 4,960 | 4,745 | 4,750 | 578,800 |
| 2020/03/31 | 5,140 | 5,160 | 4,870 | 4,900 | 542,500 |
| 2020/03/30 | 5,100 | 5,230 | 4,960 | 5,210 | 442,300 |
| 2020/03/27 | 4,920 | 5,180 | 4,920 | 5,160 | 692,600 |
| 2020/03/26 | 4,605 | 4,890 | 4,555 | 4,855 | 572,700 |
| 2020/03/25 | 4,475 | 4,630 | 4,340 | 4,620 | 481,600 |
| 2020/03/24 | 4,870 | 4,895 | 4,390 | 4,470 | 709,800 |
| 2020/03/23 | 4,700 | 5,010 | 4,665 | 4,990 | 1,233,500 |
| 2020/03/19 | 4,255 | 4,770 | 4,255 | 4,770 | 890,100 |
| 2020/03/18 | 3,985 | 4,180 | 3,915 | 4,070 | 498,900 |
| 2020/03/17 | 3,500 | 3,985 | 3,455 | 3,925 | 476,100 |
| 2020/03/16 | 3,580 | 3,695 | 3,520 | 3,550 | 265,400 |
| 2020/03/13 | 3,565 | 3,725 | 3,465 | 3,625 | 571,900 |
| 2020/03/12 | 3,680 | 3,755 | 3,615 | 3,705 | 510,600 |
| 2020/03/11 | 3,545 | 3,785 | 3,530 | 3,750 | 608,800 |
| 2020/03/10 | 3,440 | 3,585 | 3,370 | 3,540 | 346,400 |
| 2020/03/09 | 3,535 | 3,560 | 3,405 | 3,440 | 245,600 |
| 2020/03/06 | 3,575 | 3,625 | 3,565 | 3,595 | 341,600 |
| 2020/03/05 | 3,655 | 3,665 | 3,615 | 3,635 | 305,200 |
| 2020/03/04 | 3,565 | 3,655 | 3,530 | 3,595 | 203,700 |
| 2020/03/03 | 3,715 | 3,725 | 3,610 | 3,610 | 312,300 |
| 2020/03/02 | 3,590 | 3,700 | 3,555 | 3,665 | 236,600 |
| 2020/02/28 | 3,750 | 3,775 | 3,645 | 3,685 | 460,500 |
| 2020/02/27 | 3,820 | 3,850 | 3,805 | 3,805 | 306,900 |
| 2020/02/26 | 3,820 | 3,880 | 3,810 | 3,830 | 217,100 |
| 2020/02/25 | 3,940 | 3,955 | 3,875 | 3,885 | 253,300 |
| 2020/02/21 | 4,085 | 4,105 | 4,070 | 4,075 | 120,300 |
| 2020/02/20 | 4,105 | 4,125 | 4,080 | 4,090 | 117,500 |
| 2020/02/19 | 4,090 | 4,135 | 4,075 | 4,115 | 177,400 |
| 2020/02/18 | 4,055 | 4,080 | 4,025 | 4,060 | 147,100 |
| 2020/02/17 | 4,065 | 4,080 | 4,015 | 4,070 | 137,200 |
| 2020/02/14 | 4,075 | 4,090 | 4,050 | 4,065 | 111,100 |
| 2020/02/13 | 4,115 | 4,120 | 4,055 | 4,085 | 164,900 |
| 2020/02/12 | 4,195 | 4,205 | 4,130 | 4,140 | 178,600 |
| 2020/02/10 | 4,205 | 4,245 | 4,200 | 4,220 | 128,000 |
| 2020/02/07 | 4,265 | 4,295 | 4,245 | 4,265 | 111,100 |
| 2020/02/06 | 4,280 | 4,335 | 4,240 | 4,310 | 198,700 |
| 2020/02/05 | 4,235 | 4,260 | 4,205 | 4,235 | 165,400 |
| 2020/02/04 | 4,195 | 4,235 | 4,180 | 4,200 | 191,000 |
| 2020/02/03 | 4,175 | 4,270 | 4,165 | 4,235 | 176,400 |
| 2020/01/31 | 4,280 | 4,295 | 4,230 | 4,245 | 191,400 |
| 2020/01/30 | 4,290 | 4,325 | 4,240 | 4,240 | 179,900 |
| 2020/01/29 | 4,245 | 4,300 | 4,235 | 4,300 | 162,600 |
| 2020/01/28 | 4,245 | 4,270 | 4,205 | 4,245 | 142,400 |
| 2020/01/27 | 4,235 | 4,270 | 4,215 | 4,265 | 134,600 |
| 2020/01/24 | 4,300 | 4,335 | 4,270 | 4,275 | 77,900 |
| 2020/01/23 | 4,325 | 4,345 | 4,275 | 4,300 | 142,100 |
| 2020/01/22 | 4,350 | 4,360 | 4,305 | 4,325 | 161,300 |
| 2020/01/21 | 4,315 | 4,330 | 4,285 | 4,305 | 69,100 |
| 2020/01/20 | 4,285 | 4,320 | 4,285 | 4,305 | 59,000 |
| 2020/01/17 | 4,315 | 4,330 | 4,255 | 4,270 | 142,900 |
| 2020/01/16 | 4,350 | 4,350 | 4,265 | 4,310 | 164,900 |
| 2020/01/15 | 4,355 | 4,395 | 4,305 | 4,325 | 166,800 |
| 2020/01/14 | 4,350 | 4,400 | 4,335 | 4,360 | 242,100 |
| 2020/01/10 | 4,450 | 4,450 | 4,390 | 4,390 | 74,600 |
| 2020/01/09 | 4,380 | 4,425 | 4,355 | 4,400 | 119,300 |
| 2020/01/08 | 4,325 | 4,355 | 4,260 | 4,335 | 144,800 |
| 2020/01/07 | 4,370 | 4,450 | 4,370 | 4,425 | 133,000 |
| 2020/01/06 | 4,390 | 4,420 | 4,325 | 4,365 | 190,100 |