日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京ガス(9531)の株価時系列情報

東京ガス(9531)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
1986/12/27 1,150 1,160 1,120 1,120 5,212,999
1986/12/26 1,150 1,170 1,150 1,150 8,297,998
1986/12/25 1,200 1,210 1,150 1,150 28,419,994
1986/12/24 1,200 1,210 1,170 1,180 21,260,995
1986/12/23 1,180 1,210 1,160 1,190 35,522,992
1986/12/22 1,180 1,200 1,170 1,180 34,438,992
1986/12/19 1,150 1,180 1,150 1,160 23,611,995
1986/12/18 1,120 1,150 1,080 1,140 15,814,997
1986/12/17 1,170 1,180 1,140 1,140 11,259,998
1986/12/16 1,190 1,210 1,170 1,190 11,372,997
1986/12/15 1,210 1,220 1,160 1,190 16,594,996
1986/12/12 1,240 1,250 1,210 1,220 54,667,988
1986/12/11 1,200 1,240 1,200 1,240 78,284,983
1986/12/10 1,170 1,200 1,160 1,180 23,288,995
1986/12/09 1,200 1,230 1,170 1,170 65,535,986
1986/12/08 1,170 1,210 1,170 1,190 53,494,988
1986/12/06 1,150 1,180 1,140 1,170 21,316,995
1986/12/05 1,150 1,210 1,130 1,170 118,431,974
1986/12/04 1,100 1,190 1,090 1,160 97,642,979
1986/12/03 1,020 1,090 1,000 1,090 71,452,984
1986/12/02 1,020 1,030 986 990 15,584,997
1986/12/01 1,020 1,020 992 1,010 13,928,997
1986/11/29 984 992 975 988 5,156,999
1986/11/28 941 984 941 980 6,261,999
1986/11/27 953 959 938 950 3,844,999
1986/11/26 970 974 945 945 8,588,998
1986/11/25 988 994 970 980 4,970,999
1986/11/22 935 978 935 978 4,546,999
1986/11/21 950 951 930 935 4,447,999
1986/11/20 955 957 923 941 12,247,997
1986/11/19 960 966 950 950 6,349,999
1986/11/18 976 990 965 970 5,171,999
1986/11/17 1,000 1,020 960 970 5,862,999
1986/11/14 1,010 1,020 993 1,010 10,449,998
1986/11/13 1,010 1,040 1,000 1,030 25,204,994
1986/11/12 993 1,040 985 1,010 27,188,994
1986/11/11 977 1,010 971 996 15,924,996
1986/11/10 988 1,010 975 977 12,550,997
1986/11/07 998 1,020 985 988 48,568,989
1986/11/06 951 967 929 967 17,643,996
1986/11/05 923 965 923 931 14,452,997
1986/11/04 929 947 920 921 7,497,998
1986/11/01 905 939 905 939 11,211,998
1986/10/31 989 989 936 946 29,697,993
1986/10/30 930 990 923 989 47,712,990
1986/10/29 895 915 880 910 41,886,991
1986/10/28 839 899 835 895 19,757,996
1986/10/27 785 829 782 820 10,148,998
1986/10/25 755 812 755 797 9,109,998
1986/10/24 845 859 785 785 18,494,996
1986/10/23 835 910 820 885 25,005,994
1986/10/22 939 954 849 855 19,912,996
1986/10/21 985 995 915 949 18,506,996
1986/10/20 989 1,020 970 995 9,295,998
1986/10/17 1,040 1,060 1,000 1,000 14,649,997
1986/10/16 1,040 1,060 998 1,040 19,657,996
1986/10/15 1,070 1,090 999 1,020 14,807,997
1986/10/14 1,130 1,140 1,030 1,060 15,116,997
1986/10/13 1,150 1,170 1,090 1,090 14,636,997
1986/10/09 1,080 1,180 1,060 1,170 50,319,989
1986/10/08 1,090 1,110 1,050 1,070 22,459,995
1986/10/07 1,040 1,100 1,040 1,090 18,590,996
1986/10/06 1,040 1,070 1,010 1,020 9,507,998
1986/10/04 1,070 1,090 1,030 1,060 15,797,997
1986/10/03 1,030 1,100 980 1,070 30,957,993
1986/10/02 1,170 1,200 1,000 1,030 35,623,992
1986/10/01 1,220 1,230 1,150 1,170 87,549,981
1986/09/30 1,150 1,210 1,130 1,200 108,314,976
1986/09/29 1,140 1,170 1,120 1,150 46,541,990
1986/09/27 1,110 1,140 1,100 1,130 35,821,992
1986/09/26 1,060 1,130 1,060 1,110 155,801,966
1986/09/25 1,030 1,080 1,010 1,080 52,123,989
1986/09/24 996 1,020 993 1,020 63,557,986
1986/09/22 965 979 951 979 23,559,995
1986/09/19 975 983 949 956 44,381,990
1986/09/18 952 970 948 969 62,524,986
1986/09/17 940 964 931 942 64,158,986
1986/09/16 950 960 900 900 44,910,990
1986/09/12 890 950 890 950 77,549,983
1986/09/11 890 935 890 925 72,321,984
1986/09/10 850 890 846 890 48,602,989
1986/09/09 799 831 798 828 10,219,998
1986/09/08 844 845 809 809 8,348,998
1986/09/06 837 853 831 847 16,419,996
1986/09/05 785 840 783 840 17,159,996
1986/09/04 773 800 771 778 4,777,999
1986/09/03 757 787 757 773 7,441,998
1986/09/02 800 809 787 787 5,937,999
1986/09/01 840 850 811 814 4,489,999
1986/08/30 829 830 820 827 5,475,999
1986/08/29 785 819 785 805 6,790,999
1986/08/28 801 838 790 795 11,339,998
1986/08/27 827 838 810 820 19,790,996
1986/08/26 895 903 850 857 14,553,997
1986/08/25 845 892 845 885 15,441,997
1986/08/23 840 858 839 850 9,695,998
1986/08/22 920 925 876 890 18,740,996
1986/08/21 950 950 910 934 23,322,995
1986/08/20 916 954 908 930 48,169,989
1986/08/19 940 944 903 916 28,613,994
1986/08/18 920 939 913 930 43,677,990
1986/08/15 870 922 859 920 51,389,989
1986/08/14 879 896 870 878 48,845,989
1986/08/13 853 880 835 879 77,392,983
1986/08/12 802 837 802 835 48,441,989
1986/08/11 771 800 771 792 17,108,996
1986/08/08 750 775 746 770 12,586,997
1986/08/07 785 802 764 770 17,207,996
1986/08/06 789 812 780 789 38,478,992
1986/08/05 779 823 778 814 57,173,987
1986/08/04 752 786 748 773 26,318,994
1986/08/02 747 765 735 759 18,351,996
1986/08/01 820 820 770 777 46,130,990
1986/07/31 830 860 830 840 45,011,990
1986/07/30 770 820 770 817 79,919,982
1986/07/29 725 760 721 760 96,205,979
1986/07/28 692 731 685 730 54,830,988
1986/07/26 670 694 665 694 21,452,995
1986/07/25 674 695 673 682 53,745,988
1986/07/24 649 689 641 684 67,022,985
1986/07/23 615 645 615 645 70,252,985
1986/07/22 573 606 560 605 49,995,989
1986/07/21 589 598 562 578 24,872,995
1986/07/19 575 597 575 589 32,046,993
1986/07/18 562 580 557 573 57,323,987
1986/07/17 530 553 525 552 20,385,996
1986/07/16 537 537 520 530 9,740,998
1986/07/15 536 547 536 538 8,521,998
1986/07/14 543 548 541 546 17,558,996
1986/07/11 553 556 540 543 39,218,991
1986/07/10 522 544 519 543 66,028,985
1986/07/09 520 528 513 523 38,757,991
1986/07/08 502 519 502 517 21,946,995
1986/07/07 513 520 510 512 42,019,991
1986/07/05 512 516 505 505 6,738,999
1986/07/04 511 514 504 512 23,660,995
1986/07/03 505 517 505 509 64,230,986
1986/07/02 498 503 494 496 15,326,997
1986/07/01 500 504 493 493 6,466,999
1986/06/30 503 503 495 497 19,082,996
1986/06/28 494 506 494 504 12,232,997
1986/06/27 500 507 493 494 25,546,994
1986/06/26 497 515 497 510 33,837,993
1986/06/25 491 497 491 497 13,004,997
1986/06/24 505 511 490 491 39,758,991
1986/06/23 487 506 483 506 69,687,985
1986/06/21 488 495 485 487 22,589,995
1986/06/20 476 488 474 488 62,981,986
1986/06/19 460 474 458 472 62,682,986
1986/06/18 455 461 455 460 45,617,990
1986/06/17 453 458 445 455 14,949,997
1986/06/16 454 458 450 453 26,761,994
1986/06/13 453 453 448 449 12,028,997
1986/06/12 451 459 448 448 38,745,991
1986/06/11 443 455 440 446 59,861,987
1986/06/10 430 450 429 438 74,235,984
1986/06/09 425 438 425 435 29,966,993
1986/06/07 429 430 423 424 8,877,998
1986/06/06 428 431 423 429 44,130,990
1986/06/05 410 424 409 423 31,634,993
1986/06/04 394 407 394 405 13,157,997
1986/06/03 395 396 391 393 3,828,999
1986/06/02 397 400 391 396 6,463,999
1986/05/31 392 395 390 392 1,057,000
1986/05/30 393 397 390 390 3,015,999
1986/05/29 394 398 393 393 1,768,000
1986/05/28 400 402 390 390 4,788,999
1986/05/27 395 401 392 400 4,525,999
1986/05/26 402 402 399 400 3,572,999
1986/05/24 393 402 393 398 4,100,999
1986/05/23 400 404 390 393 3,334,999
1986/05/22 382 402 380 400 4,565,999
1986/05/21 381 385 379 381 1,311,000
1986/05/20 380 385 375 379 1,620,000
1986/05/19 379 385 379 380 700,000
1986/05/17 387 387 378 378 1,612,000
1986/05/16 388 390 381 389 2,394,999
1986/05/15 391 391 386 388 1,170,000
1986/05/14 395 396 386 386 2,216,000
1986/05/13 396 398 393 396 2,080,000
1986/05/12 413 414 393 395 1,536,000
1986/05/09 395 409 394 409 4,228,999
1986/05/08 399 402 393 393 2,318,999
1986/05/07 393 397 388 395 2,406,999
1986/05/06 402 409 395 395 1,307,000
1986/05/02 389 398 389 392 1,987,000
1986/05/01 385 388 381 388 2,949,999
1986/04/30 386 390 381 386 2,636,999
1986/04/28 398 400 391 391 1,606,000
1986/04/26 394 403 391 397 3,716,999
1986/04/25 407 407 398 398 3,281,999
1986/04/24 411 415 408 409 4,470,999
1986/04/23 411 425 410 416 6,895,998
1986/04/22 431 435 410 416 20,953,995
1986/04/21 407 431 407 430 24,488,995
1986/04/19 423 423 402 405 6,110,999
1986/04/18 405 432 405 418 36,868,992
1986/04/17 396 405 386 402 17,535,996
1986/04/16 378 393 376 388 4,274,999
1986/04/15 386 386 375 383 5,725,999
1986/04/14 397 399 381 386 6,487,999
1986/04/11 392 397 387 395 7,480,998
1986/04/10 380 390 375 387 3,456,999
1986/04/09 365 374 363 372 4,309,999
1986/04/08 375 375 362 362 6,005,999
1986/04/07 390 392 375 376 3,996,999
1986/04/05 372 392 372 385 3,890,999
1986/04/04 397 401 361 375 11,408,997
1986/04/03 391 404 388 402 14,029,997
1986/04/02 437 439 412 415 11,931,997
1986/04/01 445 450 437 442 73,560,984
1986/03/31 430 437 426 437 20,639,995
1986/03/29 433 434 427 431 11,557,997
1986/03/28 429 439 424 430 52,720,988
1986/03/27 420 430 411 429 86,220,981
1986/03/26 388 408 388 407 7,127,998
1986/03/25 396 406 389 393 11,161,998
1986/03/24 403 406 397 403 12,154,997
1986/03/22 403 408 398 407 10,602,998
1986/03/20 390 405 381 405 17,393,996
1986/03/19 404 406 391 393 16,126,996
1986/03/18 396 410 395 404 51,782,989
1986/03/17 399 400 388 396 36,653,992
1986/03/15 389 396 389 395 39,126,991
1986/03/14 387 389 381 385 31,189,993
1986/03/13 377 388 376 382 56,734,988
1986/03/12 372 375 363 375 56,610,988
1986/03/11 366 371 364 367 24,714,995
1986/03/10 365 366 361 363 6,344,999
1986/03/07 364 369 361 364 55,105,988
1986/03/06 353 357 348 356 12,223,997
1986/03/05 355 355 351 352 6,370,999
1986/03/04 354 362 353 355 24,831,995
1986/03/03 357 360 350 354 22,701,995
1986/03/01 360 361 355 357 8,925,998
1986/02/28 361 361 355 360 48,138,989
1986/02/27 343 358 342 356 61,035,987
1986/02/26 345 347 341 343 53,513,988
1986/02/25 330 341 327 338 18,458,996
1986/02/24 330 331 325 326 4,070,999
1986/02/22 329 335 327 332 5,357,999
1986/02/21 338 338 328 329 10,815,998
1986/02/20 345 345 338 339 16,832,996
1986/02/19 343 349 341 346 56,294,988
1986/02/18 330 342 329 337 69,222,985
1986/02/17 308 330 308 327 44,221,990
1986/02/15 300 303 300 303 2,850,999
1986/02/14 302 303 299 300 4,954,999
1986/02/13 300 301 296 298 4,950,999
1986/02/12 303 304 298 299 2,994,999
1986/02/10 300 305 296 296 4,954,999
1986/02/07 295 302 293 300 6,191,999
1986/02/06 295 299 290 290 2,094,000
1986/02/05 298 302 292 295 3,416,999
1986/02/04 297 299 295 296 2,444,999
1986/02/03 286 300 286 300 5,813,999
1986/02/01 285 290 283 286 3,011,999
1986/01/31 290 293 284 287 3,279,999
1986/01/30 289 290 285 285 1,782,000
1986/01/29 290 294 288 288 4,181,999
1986/01/28 297 302 291 291 2,282,999
1986/01/27 308 311 301 302 4,766,999
1986/01/25 308 309 304 306 9,135,998
1986/01/24 278 299 278 298 3,157,999
1986/01/23 279 282 278 278 954,000
1986/01/22 278 282 278 279 782,000
1986/01/21 280 282 278 278 1,098,000
1986/01/20 285 288 282 282 576,000
1986/01/18 285 289 282 285 368,000
1986/01/17 285 287 282 285 2,524,999
1986/01/16 287 291 282 285 825,000
1986/01/14 279 289 279 288 845,000
1986/01/13 280 283 277 277 1,968,000
1986/01/10 285 285 282 282 1,137,000
1986/01/09 285 295 285 289 1,230,000
1986/01/08 290 295 290 295 774,000
1986/01/07 294 294 286 287 1,261,000
1986/01/06 296 300 295 295 1,449,000
1986/01/04 307 309 298 300 1,040,000

このページの先頭へ