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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,921 | 2,951 | 2,911 | 2,929 | 284,300 |
| 2021/12/29 | 2,962 | 2,999 | 2,910 | 2,926 | 333,100 |
| 2021/12/28 | 2,964 | 3,005 | 2,956 | 2,970 | 285,900 |
| 2021/12/27 | 2,994 | 2,994 | 2,914 | 2,950 | 296,500 |
| 2021/12/24 | 3,060 | 3,060 | 2,986 | 2,998 | 340,400 |
| 2021/12/23 | 3,115 | 3,115 | 3,035 | 3,050 | 294,100 |
| 2021/12/22 | 3,150 | 3,175 | 3,055 | 3,065 | 412,600 |
| 2021/12/21 | 3,125 | 3,195 | 3,110 | 3,160 | 403,800 |
| 2021/12/20 | 3,120 | 3,185 | 3,100 | 3,135 | 650,600 |
| 2021/12/17 | 3,195 | 3,215 | 3,110 | 3,140 | 989,400 |
| 2021/12/16 | 3,130 | 3,200 | 3,130 | 3,200 | 328,700 |
| 2021/12/15 | 3,060 | 3,125 | 3,050 | 3,115 | 337,500 |
| 2021/12/14 | 3,040 | 3,105 | 3,025 | 3,070 | 583,500 |
| 2021/12/13 | 3,015 | 3,040 | 2,965 | 3,035 | 325,500 |
| 2021/12/10 | 3,030 | 3,035 | 2,976 | 2,999 | 629,200 |
| 2021/12/09 | 3,135 | 3,140 | 3,025 | 3,035 | 564,400 |
| 2021/12/08 | 3,120 | 3,215 | 3,120 | 3,150 | 703,000 |
| 2021/12/07 | 3,095 | 3,105 | 3,045 | 3,085 | 576,800 |
| 2021/12/06 | 3,160 | 3,200 | 3,065 | 3,080 | 528,400 |
| 2021/12/03 | 3,090 | 3,165 | 3,060 | 3,150 | 553,600 |
| 2021/12/02 | 3,000 | 3,170 | 2,982 | 3,160 | 907,600 |
| 2021/12/01 | 3,135 | 3,180 | 3,000 | 3,000 | 1,118,400 |
| 2021/11/30 | 3,240 | 3,290 | 3,155 | 3,205 | 9,748,400 |
| 2021/11/29 | 3,170 | 3,290 | 3,135 | 3,255 | 1,376,100 |
| 2021/11/26 | 3,165 | 3,250 | 3,140 | 3,235 | 1,061,800 |
| 2021/11/25 | 3,180 | 3,245 | 3,155 | 3,225 | 709,600 |
| 2021/11/24 | 3,135 | 3,240 | 3,130 | 3,155 | 948,000 |
| 2021/11/22 | 3,185 | 3,190 | 3,085 | 3,120 | 664,100 |
| 2021/11/19 | 3,205 | 3,230 | 3,155 | 3,190 | 875,600 |
| 2021/11/18 | 3,150 | 3,225 | 3,145 | 3,175 | 788,200 |
| 2021/11/17 | 3,200 | 3,245 | 3,150 | 3,220 | 871,200 |
| 2021/11/16 | 3,275 | 3,300 | 3,195 | 3,205 | 807,700 |
| 2021/11/15 | 3,260 | 3,295 | 3,230 | 3,280 | 639,900 |
| 2021/11/12 | 3,235 | 3,330 | 3,235 | 3,280 | 812,700 |
| 2021/11/11 | 3,205 | 3,290 | 3,205 | 3,235 | 493,500 |
| 2021/11/10 | 3,155 | 3,285 | 3,155 | 3,220 | 600,800 |
| 2021/11/09 | 3,195 | 3,210 | 3,130 | 3,155 | 447,300 |
| 2021/11/08 | 3,280 | 3,295 | 3,185 | 3,185 | 475,800 |
| 2021/11/05 | 3,330 | 3,335 | 3,260 | 3,270 | 450,300 |
| 2021/11/04 | 3,330 | 3,360 | 3,290 | 3,325 | 618,100 |
| 2021/11/02 | 3,365 | 3,365 | 3,295 | 3,325 | 582,700 |
| 2021/11/01 | 3,435 | 3,485 | 3,365 | 3,400 | 549,100 |
| 2021/10/29 | 3,445 | 3,470 | 3,340 | 3,370 | 636,200 |
| 2021/10/28 | 3,515 | 3,520 | 3,415 | 3,470 | 1,237,300 |
| 2021/10/27 | 3,505 | 3,545 | 3,465 | 3,530 | 780,300 |
| 2021/10/26 | 3,625 | 3,625 | 3,525 | 3,535 | 404,400 |
| 2021/10/25 | 3,585 | 3,665 | 3,575 | 3,605 | 694,600 |
| 2021/10/22 | 3,635 | 3,660 | 3,565 | 3,575 | 390,400 |
| 2021/10/21 | 3,660 | 3,695 | 3,610 | 3,620 | 464,100 |
| 2021/10/20 | 3,680 | 3,735 | 3,645 | 3,690 | 473,200 |
| 2021/10/19 | 3,620 | 3,750 | 3,615 | 3,640 | 631,000 |
| 2021/10/18 | 3,675 | 3,700 | 3,585 | 3,595 | 895,600 |
| 2021/10/15 | 3,895 | 3,905 | 3,665 | 3,675 | 887,400 |
| 2021/10/14 | 3,865 | 3,990 | 3,825 | 3,880 | 594,200 |
| 2021/10/13 | 4,000 | 4,040 | 3,875 | 3,875 | 710,800 |
| 2021/10/12 | 4,300 | 4,320 | 3,965 | 3,970 | 809,800 |
| 2021/10/11 | 4,350 | 4,395 | 4,300 | 4,325 | 513,700 |
| 2021/10/08 | 4,460 | 4,490 | 4,380 | 4,385 | 482,800 |
| 2021/10/07 | 4,620 | 4,650 | 4,420 | 4,425 | 391,600 |
| 2021/10/06 | 4,635 | 4,730 | 4,620 | 4,625 | 275,400 |
| 2021/10/05 | 4,620 | 4,760 | 4,620 | 4,620 | 345,200 |
| 2021/10/04 | 4,750 | 4,755 | 4,615 | 4,650 | 207,700 |
| 2021/10/01 | 4,805 | 4,805 | 4,700 | 4,755 | 246,000 |
| 2021/09/30 | 5,020 | 5,040 | 4,855 | 4,875 | 364,800 |
| 2021/09/29 | 5,110 | 5,120 | 4,970 | 5,020 | 292,900 |
| 2021/09/28 | 5,260 | 5,260 | 5,100 | 5,160 | 243,000 |
| 2021/09/27 | 5,390 | 5,440 | 5,290 | 5,290 | 170,200 |
| 2021/09/24 | 5,480 | 5,560 | 5,410 | 5,440 | 219,900 |
| 2021/09/22 | 5,420 | 5,430 | 5,340 | 5,380 | 148,300 |
| 2021/09/21 | 5,430 | 5,570 | 5,390 | 5,430 | 313,900 |
| 2021/09/17 | 5,310 | 5,380 | 5,260 | 5,330 | 399,700 |
| 2021/09/16 | 5,240 | 5,300 | 5,170 | 5,270 | 260,800 |
| 2021/09/15 | 5,280 | 5,310 | 5,250 | 5,290 | 160,800 |
| 2021/09/14 | 5,380 | 5,380 | 5,260 | 5,320 | 229,200 |
| 2021/09/13 | 5,350 | 5,380 | 5,280 | 5,340 | 143,600 |
| 2021/09/10 | 5,390 | 5,430 | 5,330 | 5,380 | 290,000 |
| 2021/09/09 | 5,370 | 5,550 | 5,370 | 5,410 | 238,200 |
| 2021/09/08 | 5,370 | 5,460 | 5,340 | 5,380 | 277,700 |
| 2021/09/07 | 5,270 | 5,320 | 5,240 | 5,300 | 198,900 |
| 2021/09/06 | 5,180 | 5,260 | 5,160 | 5,220 | 154,900 |
| 2021/09/03 | 5,110 | 5,320 | 5,100 | 5,210 | 281,100 |
| 2021/09/02 | 5,110 | 5,220 | 5,070 | 5,170 | 220,100 |
| 2021/09/01 | 5,140 | 5,250 | 5,140 | 5,200 | 172,900 |
| 2021/08/31 | 5,180 | 5,210 | 5,090 | 5,130 | 251,400 |
| 2021/08/30 | 5,250 | 5,280 | 5,230 | 5,280 | 120,800 |
| 2021/08/27 | 5,320 | 5,330 | 5,170 | 5,180 | 159,000 |
| 2021/08/26 | 5,270 | 5,350 | 5,270 | 5,350 | 122,100 |
| 2021/08/25 | 5,420 | 5,450 | 5,370 | 5,390 | 117,700 |
| 2021/08/24 | 5,510 | 5,590 | 5,450 | 5,480 | 144,700 |
| 2021/08/23 | 5,440 | 5,570 | 5,440 | 5,530 | 163,000 |
| 2021/08/20 | 5,220 | 5,430 | 5,220 | 5,380 | 178,700 |
| 2021/08/19 | 5,230 | 5,270 | 5,200 | 5,250 | 130,000 |
| 2021/08/18 | 5,240 | 5,330 | 5,230 | 5,250 | 136,800 |
| 2021/08/17 | 5,290 | 5,310 | 5,240 | 5,260 | 111,300 |
| 2021/08/16 | 5,460 | 5,460 | 5,230 | 5,250 | 149,200 |
| 2021/08/13 | 5,470 | 5,480 | 5,420 | 5,450 | 89,900 |
| 2021/08/12 | 5,540 | 5,550 | 5,460 | 5,500 | 101,500 |
| 2021/08/11 | 5,570 | 5,630 | 5,460 | 5,480 | 148,700 |
| 2021/08/10 | 5,480 | 5,550 | 5,450 | 5,500 | 199,100 |
| 2021/08/06 | 5,410 | 5,470 | 5,410 | 5,460 | 122,900 |
| 2021/08/05 | 5,370 | 5,490 | 5,370 | 5,430 | 129,300 |
| 2021/08/04 | 5,310 | 5,450 | 5,310 | 5,440 | 240,000 |
| 2021/08/03 | 5,350 | 5,380 | 5,270 | 5,360 | 223,500 |
| 2021/08/02 | 5,320 | 5,440 | 5,270 | 5,410 | 171,700 |
| 2021/07/30 | 5,450 | 5,470 | 5,320 | 5,330 | 261,800 |
| 2021/07/29 | 5,390 | 5,520 | 5,380 | 5,490 | 179,100 |
| 2021/07/28 | 5,510 | 5,540 | 5,470 | 5,490 | 124,400 |
| 2021/07/27 | 5,490 | 5,560 | 5,460 | 5,540 | 187,400 |
| 2021/07/26 | 5,560 | 5,570 | 5,440 | 5,440 | 178,200 |
| 2021/07/21 | 5,480 | 5,580 | 5,460 | 5,500 | 138,900 |
| 2021/07/20 | 5,370 | 5,490 | 5,370 | 5,450 | 154,900 |
| 2021/07/19 | 5,430 | 5,490 | 5,420 | 5,470 | 109,400 |
| 2021/07/16 | 5,510 | 5,580 | 5,470 | 5,470 | 133,300 |
| 2021/07/15 | 5,630 | 5,640 | 5,520 | 5,550 | 134,300 |
| 2021/07/14 | 5,680 | 5,720 | 5,610 | 5,610 | 121,400 |
| 2021/07/13 | 5,620 | 5,660 | 5,580 | 5,630 | 111,200 |
| 2021/07/12 | 5,600 | 5,650 | 5,540 | 5,560 | 166,600 |
| 2021/07/09 | 5,380 | 5,510 | 5,380 | 5,500 | 279,600 |
| 2021/07/08 | 5,460 | 5,520 | 5,430 | 5,450 | 205,300 |
| 2021/07/07 | 5,550 | 5,560 | 5,430 | 5,480 | 179,400 |
| 2021/07/06 | 5,420 | 5,460 | 5,360 | 5,460 | 122,000 |
| 2021/07/05 | 5,480 | 5,510 | 5,460 | 5,470 | 158,000 |
| 2021/07/02 | 5,590 | 5,660 | 5,530 | 5,530 | 219,700 |
| 2021/07/01 | 5,400 | 5,560 | 5,400 | 5,500 | 192,100 |
| 2021/06/30 | 5,510 | 5,550 | 5,430 | 5,440 | 196,100 |
| 2021/06/29 | 5,490 | 5,520 | 5,450 | 5,470 | 197,200 |
| 2021/06/28 | 5,620 | 5,640 | 5,520 | 5,530 | 161,700 |
| 2021/06/25 | 5,550 | 5,580 | 5,510 | 5,570 | 198,400 |
| 2021/06/24 | 5,530 | 5,580 | 5,500 | 5,560 | 133,100 |
| 2021/06/23 | 5,590 | 5,660 | 5,570 | 5,580 | 142,900 |
| 2021/06/22 | 5,670 | 5,720 | 5,650 | 5,690 | 169,400 |
| 2021/06/21 | 5,570 | 5,640 | 5,550 | 5,570 | 192,600 |
| 2021/06/18 | 5,820 | 5,850 | 5,690 | 5,720 | 307,000 |
| 2021/06/17 | 5,810 | 5,870 | 5,760 | 5,780 | 131,300 |
| 2021/06/16 | 5,960 | 5,970 | 5,890 | 5,900 | 165,300 |
| 2021/06/15 | 5,880 | 5,970 | 5,850 | 5,880 | 215,500 |
| 2021/06/14 | 5,760 | 5,840 | 5,760 | 5,840 | 152,900 |
| 2021/06/11 | 5,680 | 5,720 | 5,630 | 5,710 | 187,200 |
| 2021/06/10 | 5,700 | 5,720 | 5,610 | 5,610 | 149,000 |
| 2021/06/09 | 5,630 | 5,720 | 5,610 | 5,640 | 157,900 |
| 2021/06/08 | 5,500 | 5,670 | 5,490 | 5,640 | 183,300 |
| 2021/06/07 | 5,570 | 5,600 | 5,440 | 5,470 | 244,900 |
| 2021/06/04 | 5,800 | 5,840 | 5,570 | 5,600 | 290,400 |
| 2021/06/03 | 5,750 | 5,800 | 5,710 | 5,800 | 274,700 |
| 2021/06/02 | 5,860 | 5,910 | 5,760 | 5,780 | 245,300 |
| 2021/06/01 | 6,020 | 6,030 | 5,910 | 5,960 | 130,800 |
| 2021/05/31 | 6,100 | 6,210 | 5,990 | 6,000 | 177,200 |
| 2021/05/28 | 6,110 | 6,220 | 6,080 | 6,100 | 253,700 |
| 2021/05/27 | 6,040 | 6,130 | 6,000 | 6,030 | 1,106,400 |
| 2021/05/26 | 6,310 | 6,330 | 6,120 | 6,130 | 226,900 |
| 2021/05/25 | 6,310 | 6,370 | 6,290 | 6,300 | 148,300 |
| 2021/05/24 | 6,320 | 6,370 | 6,280 | 6,310 | 147,300 |
| 2021/05/21 | 6,360 | 6,370 | 6,270 | 6,320 | 179,300 |
| 2021/05/20 | 6,480 | 6,540 | 6,420 | 6,420 | 180,700 |
| 2021/05/19 | 6,510 | 6,610 | 6,470 | 6,510 | 216,300 |
| 2021/05/18 | 6,550 | 6,620 | 6,480 | 6,540 | 294,100 |
| 2021/05/17 | 6,430 | 6,650 | 6,430 | 6,600 | 163,200 |
| 2021/05/14 | 6,280 | 6,550 | 6,280 | 6,500 | 181,000 |
| 2021/05/13 | 6,240 | 6,280 | 6,180 | 6,210 | 142,400 |
| 2021/05/12 | 6,260 | 6,310 | 6,200 | 6,250 | 198,600 |
| 2021/05/11 | 6,320 | 6,350 | 6,260 | 6,320 | 219,400 |
| 2021/05/10 | 6,290 | 6,380 | 6,260 | 6,330 | 104,500 |
| 2021/05/07 | 6,300 | 6,420 | 6,280 | 6,300 | 171,900 |
| 2021/05/06 | 6,170 | 6,360 | 6,160 | 6,270 | 272,900 |
| 2021/04/30 | 6,140 | 6,270 | 6,030 | 6,070 | 333,600 |
| 2021/04/28 | 6,290 | 6,390 | 6,130 | 6,160 | 296,000 |
| 2021/04/27 | 6,360 | 6,390 | 6,290 | 6,290 | 141,500 |
| 2021/04/26 | 6,370 | 6,400 | 6,310 | 6,360 | 129,500 |
| 2021/04/23 | 6,340 | 6,400 | 6,270 | 6,370 | 167,400 |
| 2021/04/22 | 6,290 | 6,410 | 6,290 | 6,360 | 98,600 |
| 2021/04/21 | 6,190 | 6,280 | 6,160 | 6,270 | 136,800 |
| 2021/04/20 | 6,230 | 6,290 | 6,200 | 6,230 | 124,000 |
| 2021/04/19 | 6,350 | 6,350 | 6,260 | 6,260 | 80,400 |
| 2021/04/16 | 6,380 | 6,400 | 6,300 | 6,320 | 135,300 |
| 2021/04/15 | 6,390 | 6,440 | 6,350 | 6,370 | 85,500 |
| 2021/04/14 | 6,380 | 6,390 | 6,290 | 6,360 | 143,100 |
| 2021/04/13 | 6,560 | 6,630 | 6,400 | 6,400 | 175,300 |
| 2021/04/12 | 6,470 | 6,530 | 6,400 | 6,500 | 120,300 |
| 2021/04/09 | 6,410 | 6,510 | 6,350 | 6,450 | 135,600 |
| 2021/04/08 | 6,490 | 6,530 | 6,350 | 6,360 | 183,400 |
| 2021/04/07 | 6,430 | 6,500 | 6,400 | 6,490 | 163,500 |
| 2021/04/06 | 6,580 | 6,600 | 6,430 | 6,470 | 142,000 |
| 2021/04/05 | 6,600 | 6,600 | 6,510 | 6,550 | 91,300 |
| 2021/04/02 | 6,730 | 6,740 | 6,580 | 6,590 | 88,500 |
| 2021/04/01 | 6,860 | 6,860 | 6,640 | 6,670 | 169,600 |
| 2021/03/31 | 6,940 | 7,010 | 6,820 | 6,830 | 224,000 |
| 2021/03/30 | 7,150 | 7,150 | 7,030 | 7,060 | 232,100 |
| 2021/03/29 | 6,980 | 7,160 | 6,920 | 7,110 | 332,100 |
| 2021/03/26 | 6,760 | 6,980 | 6,710 | 6,950 | 272,500 |
| 2021/03/25 | 6,630 | 6,730 | 6,580 | 6,680 | 246,500 |
| 2021/03/24 | 6,740 | 6,790 | 6,590 | 6,640 | 222,500 |
| 2021/03/23 | 6,790 | 6,880 | 6,740 | 6,750 | 204,000 |
| 2021/03/22 | 6,630 | 6,800 | 6,590 | 6,750 | 323,500 |
| 2021/03/19 | 6,450 | 6,600 | 6,330 | 6,570 | 530,600 |
| 2021/03/18 | 6,510 | 6,580 | 6,440 | 6,490 | 305,600 |
| 2021/03/17 | 6,510 | 6,620 | 6,480 | 6,600 | 194,800 |
| 2021/03/16 | 6,590 | 6,670 | 6,530 | 6,540 | 169,700 |
| 2021/03/15 | 6,500 | 6,630 | 6,430 | 6,620 | 173,700 |
| 2021/03/12 | 6,600 | 6,600 | 6,460 | 6,530 | 217,400 |
| 2021/03/11 | 6,530 | 6,620 | 6,470 | 6,600 | 202,900 |
| 2021/03/10 | 6,540 | 6,620 | 6,480 | 6,530 | 202,900 |
| 2021/03/09 | 6,360 | 6,560 | 6,320 | 6,540 | 278,600 |
| 2021/03/08 | 6,430 | 6,440 | 6,280 | 6,320 | 183,600 |
| 2021/03/05 | 6,240 | 6,410 | 6,200 | 6,370 | 212,100 |
| 2021/03/04 | 6,140 | 6,210 | 6,090 | 6,190 | 147,400 |
| 2021/03/03 | 6,250 | 6,270 | 6,170 | 6,220 | 163,100 |
| 2021/03/02 | 6,340 | 6,340 | 6,160 | 6,250 | 207,300 |
| 2021/03/01 | 6,360 | 6,380 | 6,210 | 6,250 | 211,600 |
| 2021/02/26 | 6,350 | 6,350 | 6,220 | 6,260 | 296,200 |
| 2021/02/25 | 6,410 | 6,430 | 6,190 | 6,250 | 185,200 |
| 2021/02/24 | 6,370 | 6,380 | 6,280 | 6,310 | 271,200 |
| 2021/02/22 | 6,560 | 6,570 | 6,450 | 6,470 | 186,000 |
| 2021/02/19 | 6,690 | 6,760 | 6,530 | 6,560 | 187,100 |
| 2021/02/18 | 6,590 | 6,750 | 6,560 | 6,700 | 175,700 |
| 2021/02/17 | 6,750 | 6,760 | 6,510 | 6,520 | 155,700 |
| 2021/02/16 | 6,550 | 6,730 | 6,530 | 6,720 | 166,900 |
| 2021/02/15 | 6,550 | 6,660 | 6,500 | 6,580 | 112,400 |
| 2021/02/12 | 6,630 | 6,640 | 6,550 | 6,590 | 133,600 |
| 2021/02/10 | 6,660 | 6,680 | 6,600 | 6,630 | 140,500 |
| 2021/02/09 | 6,520 | 6,650 | 6,520 | 6,650 | 158,900 |
| 2021/02/08 | 6,440 | 6,590 | 6,380 | 6,560 | 187,600 |
| 2021/02/05 | 6,490 | 6,490 | 6,340 | 6,380 | 194,200 |
| 2021/02/04 | 6,570 | 6,590 | 6,400 | 6,450 | 159,100 |
| 2021/02/03 | 6,460 | 6,650 | 6,420 | 6,610 | 267,900 |
| 2021/02/02 | 6,160 | 6,390 | 6,150 | 6,380 | 257,800 |
| 2021/02/01 | 6,190 | 6,210 | 6,090 | 6,160 | 178,400 |
| 2021/01/29 | 6,220 | 6,300 | 6,120 | 6,150 | 214,900 |
| 2021/01/28 | 6,310 | 6,310 | 6,170 | 6,220 | 292,300 |
| 2021/01/27 | 6,420 | 6,460 | 6,290 | 6,370 | 159,100 |
| 2021/01/26 | 6,390 | 6,390 | 6,240 | 6,320 | 130,400 |
| 2021/01/25 | 6,330 | 6,360 | 6,220 | 6,290 | 115,900 |
| 2021/01/22 | 6,260 | 6,350 | 6,200 | 6,310 | 169,400 |
| 2021/01/21 | 6,390 | 6,460 | 6,270 | 6,320 | 193,100 |
| 2021/01/20 | 6,540 | 6,550 | 6,320 | 6,350 | 177,100 |
| 2021/01/19 | 6,550 | 6,610 | 6,500 | 6,560 | 179,300 |
| 2021/01/18 | 6,470 | 6,580 | 6,470 | 6,480 | 143,800 |
| 2021/01/15 | 6,560 | 6,580 | 6,450 | 6,470 | 185,700 |
| 2021/01/14 | 6,640 | 6,720 | 6,560 | 6,620 | 237,200 |
| 2021/01/13 | 6,870 | 6,990 | 6,540 | 6,640 | 347,100 |
| 2021/01/12 | 6,740 | 6,960 | 6,670 | 6,910 | 281,300 |
| 2021/01/08 | 6,900 | 6,910 | 6,720 | 6,790 | 269,200 |
| 2021/01/07 | 6,920 | 7,000 | 6,880 | 6,990 | 172,700 |
| 2021/01/06 | 6,720 | 6,850 | 6,710 | 6,820 | 158,300 |
| 2021/01/05 | 6,850 | 6,920 | 6,780 | 6,820 | 204,200 |
| 2021/01/04 | 6,900 | 6,940 | 6,830 | 6,850 | 167,700 |