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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,530 | 2,545 | 2,516 | 2,517 | 156,100 |
| 2022/12/29 | 2,549 | 2,564 | 2,510 | 2,521 | 177,600 |
| 2022/12/28 | 2,510 | 2,562 | 2,505 | 2,557 | 315,900 |
| 2022/12/27 | 2,500 | 2,522 | 2,482 | 2,520 | 206,800 |
| 2022/12/26 | 2,508 | 2,511 | 2,464 | 2,490 | 214,300 |
| 2022/12/23 | 2,491 | 2,513 | 2,487 | 2,494 | 216,700 |
| 2022/12/22 | 2,533 | 2,541 | 2,501 | 2,510 | 237,800 |
| 2022/12/21 | 2,510 | 2,524 | 2,486 | 2,522 | 477,000 |
| 2022/12/20 | 2,530 | 2,561 | 2,490 | 2,526 | 429,600 |
| 2022/12/19 | 2,555 | 2,562 | 2,501 | 2,509 | 422,600 |
| 2022/12/16 | 2,620 | 2,620 | 2,581 | 2,583 | 410,300 |
| 2022/12/15 | 2,642 | 2,656 | 2,625 | 2,636 | 211,400 |
| 2022/12/14 | 2,645 | 2,652 | 2,628 | 2,646 | 205,100 |
| 2022/12/13 | 2,678 | 2,686 | 2,646 | 2,665 | 148,400 |
| 2022/12/12 | 2,632 | 2,674 | 2,632 | 2,669 | 190,200 |
| 2022/12/09 | 2,611 | 2,636 | 2,606 | 2,632 | 180,000 |
| 2022/12/08 | 2,648 | 2,648 | 2,589 | 2,606 | 193,600 |
| 2022/12/07 | 2,607 | 2,664 | 2,603 | 2,642 | 209,200 |
| 2022/12/06 | 2,596 | 2,617 | 2,581 | 2,593 | 166,300 |
| 2022/12/05 | 2,627 | 2,627 | 2,571 | 2,595 | 324,800 |
| 2022/12/02 | 2,656 | 2,658 | 2,622 | 2,635 | 279,900 |
| 2022/12/01 | 2,700 | 2,721 | 2,674 | 2,675 | 225,400 |
| 2022/11/30 | 2,730 | 2,730 | 2,686 | 2,691 | 350,600 |
| 2022/11/29 | 2,778 | 2,788 | 2,737 | 2,751 | 327,100 |
| 2022/11/28 | 2,802 | 2,810 | 2,768 | 2,797 | 162,900 |
| 2022/11/25 | 2,804 | 2,810 | 2,773 | 2,793 | 112,600 |
| 2022/11/24 | 2,770 | 2,806 | 2,765 | 2,780 | 225,300 |
| 2022/11/22 | 2,699 | 2,774 | 2,690 | 2,745 | 281,000 |
| 2022/11/21 | 2,695 | 2,727 | 2,659 | 2,669 | 201,400 |
| 2022/11/18 | 2,635 | 2,695 | 2,634 | 2,695 | 276,800 |
| 2022/11/17 | 2,619 | 2,656 | 2,619 | 2,623 | 145,900 |
| 2022/11/16 | 2,643 | 2,643 | 2,605 | 2,615 | 145,000 |
| 2022/11/15 | 2,657 | 2,662 | 2,621 | 2,636 | 264,700 |
| 2022/11/14 | 2,628 | 2,679 | 2,619 | 2,662 | 259,200 |
| 2022/11/11 | 2,618 | 2,636 | 2,593 | 2,624 | 212,300 |
| 2022/11/10 | 2,620 | 2,623 | 2,592 | 2,595 | 164,200 |
| 2022/11/09 | 2,635 | 2,646 | 2,616 | 2,622 | 179,500 |
| 2022/11/08 | 2,630 | 2,667 | 2,630 | 2,653 | 191,800 |
| 2022/11/07 | 2,635 | 2,672 | 2,625 | 2,625 | 200,300 |
| 2022/11/04 | 2,645 | 2,666 | 2,615 | 2,626 | 347,500 |
| 2022/11/02 | 2,700 | 2,704 | 2,656 | 2,677 | 300,300 |
| 2022/11/01 | 2,781 | 2,795 | 2,710 | 2,714 | 347,700 |
| 2022/10/31 | 2,812 | 2,814 | 2,755 | 2,775 | 372,400 |
| 2022/10/28 | 2,761 | 2,798 | 2,738 | 2,775 | 1,295,400 |
| 2022/10/27 | 2,850 | 2,863 | 2,760 | 2,783 | 682,600 |
| 2022/10/26 | 2,834 | 2,920 | 2,814 | 2,875 | 348,200 |
| 2022/10/25 | 2,872 | 2,872 | 2,815 | 2,818 | 352,100 |
| 2022/10/24 | 2,886 | 2,886 | 2,833 | 2,837 | 261,200 |
| 2022/10/21 | 2,863 | 2,874 | 2,826 | 2,844 | 313,100 |
| 2022/10/20 | 2,900 | 2,906 | 2,862 | 2,883 | 232,900 |
| 2022/10/19 | 2,815 | 2,922 | 2,792 | 2,910 | 340,300 |
| 2022/10/18 | 2,889 | 2,890 | 2,831 | 2,837 | 265,200 |
| 2022/10/17 | 2,861 | 2,888 | 2,834 | 2,855 | 262,800 |
| 2022/10/14 | 2,929 | 2,929 | 2,877 | 2,895 | 321,000 |
| 2022/10/13 | 2,900 | 2,902 | 2,828 | 2,863 | 319,900 |
| 2022/10/12 | 2,968 | 2,974 | 2,914 | 2,927 | 256,600 |
| 2022/10/11 | 2,930 | 2,976 | 2,875 | 2,963 | 518,600 |
| 2022/10/07 | 3,005 | 3,010 | 2,955 | 2,962 | 364,900 |
| 2022/10/06 | 3,090 | 3,145 | 3,045 | 3,065 | 269,700 |
| 2022/10/05 | 3,105 | 3,155 | 3,080 | 3,090 | 443,300 |
| 2022/10/04 | 2,900 | 3,065 | 2,900 | 3,035 | 479,400 |
| 2022/10/03 | 2,854 | 2,879 | 2,786 | 2,821 | 341,400 |
| 2022/09/30 | 2,890 | 2,959 | 2,866 | 2,883 | 349,000 |
| 2022/09/29 | 2,846 | 2,937 | 2,815 | 2,910 | 285,300 |
| 2022/09/28 | 2,850 | 2,878 | 2,813 | 2,870 | 299,900 |
| 2022/09/27 | 2,818 | 2,884 | 2,804 | 2,869 | 243,800 |
| 2022/09/26 | 2,943 | 2,944 | 2,847 | 2,867 | 328,200 |
| 2022/09/22 | 2,968 | 2,997 | 2,956 | 2,984 | 179,000 |
| 2022/09/21 | 3,010 | 3,015 | 2,959 | 2,994 | 240,000 |
| 2022/09/20 | 3,015 | 3,035 | 2,990 | 3,030 | 195,600 |
| 2022/09/16 | 2,944 | 3,000 | 2,931 | 2,988 | 344,500 |
| 2022/09/15 | 3,020 | 3,020 | 2,940 | 2,963 | 224,000 |
| 2022/09/14 | 3,005 | 3,010 | 2,967 | 3,000 | 275,100 |
| 2022/09/13 | 3,070 | 3,105 | 3,060 | 3,075 | 154,300 |
| 2022/09/12 | 3,120 | 3,125 | 3,060 | 3,075 | 134,100 |
| 2022/09/09 | 3,005 | 3,125 | 3,005 | 3,110 | 300,200 |
| 2022/09/08 | 3,005 | 3,040 | 2,988 | 3,020 | 193,800 |
| 2022/09/07 | 2,984 | 2,984 | 2,945 | 2,969 | 194,100 |
| 2022/09/06 | 3,015 | 3,045 | 2,991 | 3,015 | 124,100 |
| 2022/09/05 | 3,045 | 3,050 | 3,000 | 3,010 | 138,900 |
| 2022/09/02 | 3,070 | 3,085 | 3,025 | 3,050 | 200,000 |
| 2022/09/01 | 3,120 | 3,130 | 3,055 | 3,075 | 168,500 |
| 2022/08/31 | 3,120 | 3,140 | 3,080 | 3,125 | 221,300 |
| 2022/08/30 | 3,175 | 3,185 | 3,110 | 3,165 | 184,500 |
| 2022/08/29 | 3,105 | 3,180 | 3,100 | 3,170 | 203,400 |
| 2022/08/26 | 3,140 | 3,205 | 3,125 | 3,175 | 223,700 |
| 2022/08/25 | 3,160 | 3,160 | 3,080 | 3,085 | 238,500 |
| 2022/08/24 | 3,270 | 3,280 | 3,180 | 3,200 | 176,300 |
| 2022/08/23 | 3,300 | 3,340 | 3,265 | 3,275 | 183,900 |
| 2022/08/22 | 3,255 | 3,330 | 3,250 | 3,330 | 336,800 |
| 2022/08/19 | 3,190 | 3,240 | 3,145 | 3,225 | 227,700 |
| 2022/08/18 | 3,080 | 3,145 | 3,060 | 3,135 | 203,500 |
| 2022/08/17 | 3,025 | 3,100 | 3,015 | 3,090 | 262,700 |
| 2022/08/16 | 3,030 | 3,055 | 2,992 | 3,000 | 182,400 |
| 2022/08/15 | 3,025 | 3,060 | 2,994 | 3,015 | 185,000 |
| 2022/08/12 | 2,989 | 3,030 | 2,969 | 2,987 | 248,800 |
| 2022/08/10 | 2,922 | 2,975 | 2,919 | 2,965 | 128,900 |
| 2022/08/09 | 2,990 | 3,030 | 2,922 | 2,922 | 202,400 |
| 2022/08/08 | 2,964 | 2,982 | 2,911 | 2,958 | 356,500 |
| 2022/08/05 | 3,020 | 3,045 | 2,996 | 3,025 | 179,700 |
| 2022/08/04 | 3,060 | 3,125 | 3,045 | 3,050 | 146,300 |
| 2022/08/03 | 3,085 | 3,105 | 3,005 | 3,055 | 212,900 |
| 2022/08/02 | 3,200 | 3,230 | 3,060 | 3,065 | 385,200 |
| 2022/08/01 | 3,180 | 3,225 | 3,115 | 3,225 | 197,900 |
| 2022/07/29 | 3,260 | 3,265 | 3,135 | 3,195 | 329,500 |
| 2022/07/28 | 2,984 | 3,275 | 2,977 | 3,255 | 526,400 |
| 2022/07/27 | 3,030 | 3,050 | 2,934 | 2,953 | 182,700 |
| 2022/07/26 | 3,040 | 3,070 | 3,005 | 3,010 | 150,800 |
| 2022/07/25 | 2,981 | 3,075 | 2,981 | 3,040 | 182,400 |
| 2022/07/22 | 3,060 | 3,060 | 2,965 | 2,981 | 203,400 |
| 2022/07/21 | 3,030 | 3,070 | 3,010 | 3,065 | 210,400 |
| 2022/07/20 | 2,967 | 3,065 | 2,940 | 3,055 | 347,600 |
| 2022/07/19 | 2,947 | 2,973 | 2,911 | 2,917 | 211,500 |
| 2022/07/15 | 2,955 | 2,987 | 2,885 | 2,924 | 220,400 |
| 2022/07/14 | 2,920 | 2,958 | 2,904 | 2,939 | 188,100 |
| 2022/07/13 | 2,939 | 2,950 | 2,909 | 2,927 | 142,500 |
| 2022/07/12 | 2,989 | 2,998 | 2,920 | 2,921 | 219,800 |
| 2022/07/11 | 3,020 | 3,055 | 2,987 | 2,995 | 219,900 |
| 2022/07/08 | 2,899 | 2,998 | 2,856 | 2,979 | 368,300 |
| 2022/07/07 | 2,930 | 2,980 | 2,919 | 2,941 | 205,900 |
| 2022/07/06 | 2,919 | 2,953 | 2,860 | 2,904 | 308,400 |
| 2022/07/05 | 3,020 | 3,025 | 2,936 | 2,967 | 290,800 |
| 2022/07/04 | 3,035 | 3,070 | 2,954 | 3,020 | 307,000 |
| 2022/07/01 | 3,260 | 3,260 | 2,921 | 2,934 | 816,500 |
| 2022/06/30 | 3,235 | 3,290 | 3,215 | 3,275 | 300,000 |
| 2022/06/29 | 3,225 | 3,270 | 3,195 | 3,225 | 510,600 |
| 2022/06/28 | 3,180 | 3,220 | 3,130 | 3,220 | 193,500 |
| 2022/06/27 | 3,160 | 3,205 | 3,125 | 3,155 | 181,800 |
| 2022/06/24 | 3,125 | 3,195 | 3,110 | 3,165 | 217,800 |
| 2022/06/23 | 3,085 | 3,155 | 3,065 | 3,130 | 186,300 |
| 2022/06/22 | 2,943 | 3,105 | 2,940 | 3,090 | 368,700 |
| 2022/06/21 | 2,980 | 2,980 | 2,882 | 2,908 | 378,000 |
| 2022/06/20 | 2,993 | 3,010 | 2,930 | 2,982 | 263,500 |
| 2022/06/17 | 3,025 | 3,100 | 3,005 | 3,010 | 790,400 |
| 2022/06/16 | 3,100 | 3,150 | 3,060 | 3,080 | 239,700 |
| 2022/06/15 | 3,170 | 3,175 | 3,030 | 3,050 | 326,400 |
| 2022/06/14 | 3,260 | 3,310 | 3,205 | 3,220 | 306,100 |
| 2022/06/13 | 3,190 | 3,290 | 3,180 | 3,275 | 324,300 |
| 2022/06/10 | 3,255 | 3,310 | 3,215 | 3,235 | 340,900 |
| 2022/06/09 | 3,220 | 3,315 | 3,180 | 3,270 | 379,100 |
| 2022/06/08 | 3,200 | 3,240 | 3,140 | 3,225 | 672,400 |
| 2022/06/07 | 2,936 | 2,977 | 2,890 | 2,960 | 178,800 |
| 2022/06/06 | 2,814 | 2,942 | 2,814 | 2,938 | 297,600 |
| 2022/06/03 | 2,869 | 2,888 | 2,819 | 2,823 | 208,300 |
| 2022/06/02 | 2,912 | 2,922 | 2,860 | 2,861 | 172,200 |
| 2022/06/01 | 2,794 | 2,927 | 2,778 | 2,918 | 306,700 |
| 2022/05/31 | 2,847 | 2,919 | 2,771 | 2,776 | 335,000 |
| 2022/05/30 | 2,869 | 2,870 | 2,787 | 2,835 | 543,700 |
| 2022/05/27 | 2,864 | 2,884 | 2,821 | 2,837 | 211,300 |
| 2022/05/26 | 2,867 | 2,920 | 2,855 | 2,873 | 237,900 |
| 2022/05/25 | 2,885 | 2,894 | 2,826 | 2,867 | 251,500 |
| 2022/05/24 | 2,901 | 2,902 | 2,821 | 2,868 | 204,200 |
| 2022/05/23 | 2,897 | 2,929 | 2,870 | 2,901 | 217,500 |
| 2022/05/20 | 2,965 | 2,965 | 2,860 | 2,882 | 249,700 |
| 2022/05/19 | 2,877 | 2,975 | 2,848 | 2,961 | 309,200 |
| 2022/05/18 | 2,877 | 2,968 | 2,842 | 2,918 | 245,100 |
| 2022/05/17 | 2,906 | 2,987 | 2,872 | 2,877 | 253,300 |
| 2022/05/16 | 2,916 | 2,925 | 2,839 | 2,867 | 256,400 |
| 2022/05/13 | 2,952 | 2,973 | 2,866 | 2,905 | 350,000 |
| 2022/05/12 | 2,962 | 2,985 | 2,911 | 2,945 | 313,500 |
| 2022/05/11 | 3,035 | 3,095 | 2,967 | 3,030 | 367,300 |
| 2022/05/10 | 3,070 | 3,165 | 3,055 | 3,160 | 481,300 |
| 2022/05/09 | 2,988 | 3,035 | 2,970 | 3,000 | 340,600 |
| 2022/05/06 | 2,920 | 3,035 | 2,875 | 3,010 | 449,500 |
| 2022/05/02 | 2,935 | 2,979 | 2,855 | 2,920 | 517,100 |
| 2022/04/28 | 2,710 | 3,055 | 2,693 | 3,055 | 903,200 |
| 2022/04/27 | 2,492 | 2,748 | 2,482 | 2,748 | 943,300 |
| 2022/04/26 | 2,537 | 2,566 | 2,525 | 2,532 | 295,100 |
| 2022/04/25 | 2,510 | 2,544 | 2,495 | 2,537 | 252,000 |
| 2022/04/22 | 2,546 | 2,568 | 2,511 | 2,556 | 245,400 |
| 2022/04/21 | 2,570 | 2,607 | 2,554 | 2,603 | 197,500 |
| 2022/04/20 | 2,570 | 2,619 | 2,538 | 2,575 | 232,900 |
| 2022/04/19 | 2,538 | 2,576 | 2,513 | 2,541 | 294,600 |
| 2022/04/18 | 2,536 | 2,536 | 2,453 | 2,492 | 302,400 |
| 2022/04/15 | 2,600 | 2,612 | 2,554 | 2,559 | 211,400 |
| 2022/04/14 | 2,637 | 2,667 | 2,598 | 2,609 | 272,000 |
| 2022/04/13 | 2,595 | 2,660 | 2,587 | 2,651 | 301,300 |
| 2022/04/12 | 2,612 | 2,649 | 2,598 | 2,598 | 205,800 |
| 2022/04/11 | 2,703 | 2,712 | 2,597 | 2,620 | 259,000 |
| 2022/04/08 | 2,653 | 2,724 | 2,647 | 2,710 | 321,000 |
| 2022/04/07 | 2,655 | 2,656 | 2,598 | 2,650 | 287,600 |
| 2022/04/06 | 2,774 | 2,775 | 2,656 | 2,657 | 373,000 |
| 2022/04/05 | 2,809 | 2,825 | 2,747 | 2,784 | 314,200 |
| 2022/04/04 | 2,727 | 2,790 | 2,726 | 2,777 | 298,200 |
| 2022/04/01 | 2,710 | 2,808 | 2,675 | 2,765 | 374,700 |
| 2022/03/31 | 2,730 | 2,810 | 2,718 | 2,725 | 412,500 |
| 2022/03/30 | 2,812 | 2,831 | 2,711 | 2,752 | 391,900 |
| 2022/03/29 | 2,883 | 2,887 | 2,791 | 2,844 | 268,300 |
| 2022/03/28 | 2,880 | 2,882 | 2,811 | 2,833 | 157,000 |
| 2022/03/25 | 2,852 | 2,885 | 2,840 | 2,868 | 212,400 |
| 2022/03/24 | 2,853 | 2,880 | 2,781 | 2,852 | 255,300 |
| 2022/03/23 | 2,822 | 2,899 | 2,792 | 2,885 | 373,100 |
| 2022/03/22 | 2,783 | 2,855 | 2,762 | 2,788 | 429,200 |
| 2022/03/18 | 2,786 | 2,846 | 2,730 | 2,758 | 507,900 |
| 2022/03/17 | 2,741 | 2,796 | 2,721 | 2,773 | 340,400 |
| 2022/03/16 | 2,650 | 2,715 | 2,650 | 2,692 | 336,100 |
| 2022/03/15 | 2,569 | 2,675 | 2,558 | 2,648 | 300,500 |
| 2022/03/14 | 2,700 | 2,700 | 2,541 | 2,552 | 443,700 |
| 2022/03/11 | 2,729 | 2,789 | 2,721 | 2,724 | 253,500 |
| 2022/03/10 | 2,698 | 2,791 | 2,685 | 2,776 | 347,400 |
| 2022/03/09 | 2,704 | 2,711 | 2,602 | 2,648 | 500,300 |
| 2022/03/08 | 2,698 | 2,768 | 2,630 | 2,731 | 431,600 |
| 2022/03/07 | 2,909 | 2,925 | 2,710 | 2,724 | 496,200 |
| 2022/03/04 | 2,924 | 2,966 | 2,852 | 2,931 | 425,800 |
| 2022/03/03 | 2,905 | 2,940 | 2,870 | 2,890 | 449,200 |
| 2022/03/02 | 3,085 | 3,085 | 2,898 | 2,898 | 543,400 |
| 2022/03/01 | 3,100 | 3,160 | 3,080 | 3,125 | 317,900 |
| 2022/02/28 | 2,985 | 3,080 | 2,966 | 3,075 | 398,200 |
| 2022/02/25 | 2,983 | 3,000 | 2,873 | 2,911 | 372,700 |
| 2022/02/24 | 2,894 | 2,989 | 2,851 | 2,988 | 388,200 |
| 2022/02/22 | 2,960 | 2,973 | 2,910 | 2,941 | 200,500 |
| 2022/02/21 | 2,990 | 2,992 | 2,922 | 2,992 | 252,700 |
| 2022/02/18 | 3,075 | 3,090 | 3,010 | 3,010 | 287,300 |
| 2022/02/17 | 3,215 | 3,225 | 3,065 | 3,080 | 310,600 |
| 2022/02/16 | 3,240 | 3,265 | 3,200 | 3,205 | 232,400 |
| 2022/02/15 | 3,205 | 3,240 | 3,185 | 3,230 | 194,600 |
| 2022/02/14 | 3,175 | 3,220 | 3,150 | 3,215 | 233,000 |
| 2022/02/10 | 3,150 | 3,205 | 3,095 | 3,185 | 249,900 |
| 2022/02/09 | 3,145 | 3,145 | 3,035 | 3,140 | 375,600 |
| 2022/02/08 | 3,125 | 3,150 | 3,090 | 3,145 | 221,400 |
| 2022/02/07 | 3,185 | 3,195 | 3,145 | 3,150 | 181,700 |
| 2022/02/04 | 3,145 | 3,220 | 3,145 | 3,200 | 307,300 |
| 2022/02/03 | 3,165 | 3,195 | 3,100 | 3,155 | 421,100 |
| 2022/02/02 | 3,205 | 3,230 | 3,145 | 3,210 | 364,500 |
| 2022/02/01 | 3,105 | 3,220 | 3,070 | 3,200 | 450,200 |
| 2022/01/31 | 2,967 | 3,195 | 2,958 | 3,135 | 656,900 |
| 2022/01/28 | 2,861 | 3,015 | 2,793 | 3,010 | 596,200 |
| 2022/01/27 | 2,980 | 2,980 | 2,795 | 2,818 | 483,800 |
| 2022/01/26 | 2,955 | 2,975 | 2,914 | 2,964 | 340,500 |
| 2022/01/25 | 2,937 | 2,955 | 2,898 | 2,955 | 319,800 |
| 2022/01/24 | 2,925 | 2,982 | 2,915 | 2,977 | 351,900 |
| 2022/01/21 | 2,920 | 2,925 | 2,867 | 2,923 | 294,600 |
| 2022/01/20 | 2,879 | 2,990 | 2,879 | 2,920 | 425,600 |
| 2022/01/19 | 2,900 | 2,944 | 2,866 | 2,906 | 393,900 |
| 2022/01/18 | 3,030 | 3,030 | 2,935 | 2,943 | 270,200 |
| 2022/01/17 | 3,000 | 3,015 | 2,973 | 2,999 | 182,500 |
| 2022/01/14 | 3,050 | 3,060 | 2,957 | 3,005 | 325,700 |
| 2022/01/13 | 3,045 | 3,060 | 3,020 | 3,045 | 219,600 |
| 2022/01/12 | 3,055 | 3,100 | 3,020 | 3,045 | 238,700 |
| 2022/01/11 | 3,035 | 3,060 | 3,010 | 3,045 | 351,900 |
| 2022/01/07 | 2,990 | 3,030 | 2,967 | 3,010 | 312,400 |
| 2022/01/06 | 3,035 | 3,065 | 2,987 | 3,010 | 285,500 |
| 2022/01/05 | 3,025 | 3,045 | 2,952 | 3,045 | 402,500 |
| 2022/01/04 | 2,979 | 3,040 | 2,949 | 3,030 | 719,300 |