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
1990/12/28 570 570 561 565 1,902,000
1990/12/27 565 575 560 567 3,065,000
1990/12/26 560 564 555 564 890,000
1990/12/25 574 574 551 555 1,590,000
1990/12/21 579 584 568 575 1,617,000
1990/12/20 595 604 588 589 1,876,000
1990/12/19 620 622 603 605 5,794,000
1990/12/18 591 610 591 605 3,730,000
1990/12/17 600 605 590 595 2,410,000
1990/12/14 605 618 605 610 4,953,000
1990/12/13 620 620 602 620 4,266,000
1990/12/12 610 623 602 602 7,270,000
1990/12/11 600 620 586 613 8,927,000
1990/12/10 598 609 581 605 7,706,000
1990/12/07 550 589 549 588 7,925,000
1990/12/06 505 529 500 525 2,038,000
1990/12/05 500 502 490 495 2,166,000
1990/12/04 504 504 495 495 574,000
1990/12/03 504 509 495 505 932,000
1990/11/30 491 499 486 494 1,018,000
1990/11/29 510 515 499 506 929,000
1990/11/28 530 530 515 518 1,036,000
1990/11/27 529 534 520 530 1,060,000
1990/11/26 538 538 528 535 1,558,000
1990/11/22 520 539 518 533 2,154,000
1990/11/21 522 528 511 526 1,124,000
1990/11/20 520 529 516 522 1,091,000
1990/11/19 521 521 510 520 1,144,000
1990/11/16 510 514 502 502 881,000
1990/11/15 531 538 513 527 1,039,000
1990/11/14 541 544 530 538 1,472,000
1990/11/13 550 550 535 544 4,384,000
1990/11/09 516 516 501 509 1,340,000
1990/11/08 520 529 507 517 1,069,000
1990/11/07 550 550 519 545 1,078,000
1990/11/06 563 570 550 555 951,000
1990/11/05 560 560 555 557 633,000
1990/11/02 543 554 528 540 1,190,000
1990/11/01 560 565 546 553 948,000
1990/10/31 575 579 570 572 838,000
1990/10/30 585 593 570 570 1,331,000
1990/10/29 585 595 585 595 737,000
1990/10/26 591 600 590 594 1,234,000
1990/10/25 591 609 591 608 1,881,000
1990/10/24 593 597 580 585 2,141,000
1990/10/23 620 624 603 603 3,903,000
1990/10/22 583 610 583 601 1,991,000
1990/10/19 610 616 593 593 7,416,000
1990/10/18 595 609 587 600 9,394,000
1990/10/17 569 594 561 585 5,767,000
1990/10/16 570 574 550 550 4,390,000
1990/10/15 522 549 512 541 1,776,000
1990/10/12 489 505 485 502 987,000
1990/10/11 495 500 485 497 1,773,000
1990/10/09 540 549 515 525 3,504,000
1990/10/08 500 530 490 520 2,284,000
1990/10/05 466 485 466 471 1,830,000
1990/10/04 485 485 460 460 1,726,000
1990/10/03 491 520 475 490 1,781,000
1990/10/02 470 492 460 492 2,123,000
1990/10/01 468 470 434 449 1,054,000
1990/09/28 451 470 430 470 1,879,000
1990/09/27 465 475 450 452 1,449,000
1990/09/26 499 500 470 470 1,543,000
1990/09/25 505 505 491 494 860,000
1990/09/21 495 505 492 505 2,007,000
1990/09/20 495 498 490 495 1,654,000
1990/09/19 496 500 490 490 2,188,000
1990/09/18 520 520 491 496 1,393,000
1990/09/17 535 535 525 525 855,000
1990/09/14 536 545 535 536 1,787,000
1990/09/13 551 558 540 546 1,348,000
1990/09/12 532 559 532 549 1,288,000
1990/09/11 549 549 535 536 1,219,000
1990/09/10 565 565 539 540 1,666,000
1990/09/07 544 550 535 549 1,484,000
1990/09/06 558 565 541 545 994,000
1990/09/05 570 570 550 558 1,252,000
1990/09/04 580 580 555 567 1,278,000
1990/09/03 590 598 570 570 774,000
1990/08/31 576 600 576 589 1,892,000
1990/08/30 580 586 571 575 1,481,000
1990/08/29 575 575 570 575 1,150,000
1990/08/28 580 590 576 576 2,269,000
1990/08/27 569 569 560 560 1,268,000
1990/08/24 541 575 540 559 3,040,000
1990/08/23 551 560 537 550 3,463,000
1990/08/22 575 575 560 560 2,129,000
1990/08/21 585 590 575 575 1,397,000
1990/08/20 581 585 580 580 1,935,000
1990/08/17 585 590 581 583 1,541,000
1990/08/16 608 608 595 595 2,085,000
1990/08/15 599 615 599 608 2,951,000
1990/08/14 591 600 581 595 1,891,000
1990/08/13 600 604 580 590 1,426,000
1990/08/10 612 619 600 600 1,751,000
1990/08/09 620 624 605 606 2,669,000
1990/08/08 591 630 590 630 2,449,000
1990/08/07 586 600 571 587 3,791,000
1990/08/06 630 630 600 610 1,762,000
1990/08/03 650 655 640 645 1,883,000
1990/08/02 673 678 660 660 1,259,000
1990/08/01 680 690 673 680 1,515,000
1990/07/31 672 679 666 670 1,030,000
1990/07/30 675 675 666 672 889,000
1990/07/27 681 681 660 675 1,655,000
1990/07/26 695 698 680 681 1,285,000
1990/07/25 700 702 695 695 850,000
1990/07/24 701 702 695 696 893,000
1990/07/23 708 710 700 705 1,186,000
1990/07/20 713 715 708 708 1,270,000
1990/07/19 720 721 712 719 1,437,000
1990/07/18 710 720 710 720 1,563,000
1990/07/17 714 720 710 710 1,379,000
1990/07/16 710 715 708 714 1,936,000
1990/07/13 720 721 707 710 1,392,000
1990/07/12 728 730 705 710 972,000
1990/07/11 705 724 704 718 1,291,000
1990/07/10 708 715 706 707 1,073,000
1990/07/09 722 726 706 710 1,428,000
1990/07/06 730 733 721 722 918,000
1990/07/05 740 745 730 736 1,508,000
1990/07/04 737 748 736 745 1,288,000
1990/07/03 746 746 735 736 1,234,000
1990/07/02 752 752 735 736 593,000
1990/06/29 741 747 731 735 1,107,000
1990/06/28 735 747 731 731 1,577,000
1990/06/27 730 737 730 735 1,985,000
1990/06/26 730 738 723 725 938,000
1990/06/25 757 757 721 738 886,000
1990/06/22 755 755 740 747 1,088,000
1990/06/21 755 775 755 755 928,000
1990/06/20 761 769 751 755 1,052,000
1990/06/19 769 770 764 770 767,000
1990/06/18 783 790 764 774 2,095,000
1990/06/15 794 800 790 793 967,000
1990/06/14 788 800 778 793 751,000
1990/06/13 785 789 772 780 1,071,000
1990/06/12 785 790 785 788 955,000
1990/06/11 793 800 780 788 1,239,000
1990/06/08 791 799 790 790 1,993,000
1990/06/07 800 810 799 801 2,573,000
1990/06/06 800 808 799 801 1,369,000
1990/06/05 816 830 802 802 1,417,000
1990/06/04 815 825 815 816 1,373,000
1990/06/01 810 821 810 815 1,317,000
1990/05/31 840 840 821 821 1,257,000
1990/05/30 820 849 816 840 1,804,000
1990/05/29 830 840 821 823 2,438,000
1990/05/28 860 864 855 860 3,875,000
1990/05/25 824 850 824 850 3,367,000
1990/05/24 815 819 809 819 1,201,000
1990/05/23 811 830 806 815 2,235,000
1990/05/22 781 809 781 808 2,084,000
1990/05/21 810 812 775 790 1,684,000
1990/05/18 825 825 812 812 1,075,000
1990/05/17 837 845 824 825 1,685,000
1990/05/16 850 855 840 847 3,357,000
1990/05/15 860 869 845 850 5,365,000
1990/05/14 852 863 848 860 6,680,000
1990/05/11 840 852 834 840 5,574,000
1990/05/10 835 850 833 842 9,111,000
1990/05/09 819 834 815 825 5,703,000
1990/05/08 820 820 806 809 3,674,000
1990/05/07 780 810 777 810 5,098,000
1990/05/02 768 768 761 767 1,219,000
1990/05/01 770 770 760 761 453,000
1990/04/27 780 780 760 760 1,555,000
1990/04/26 767 776 750 776 1,838,000
1990/04/25 770 777 751 760 2,073,000
1990/04/24 770 770 760 764 1,464,000
1990/04/23 775 775 760 770 773,000
1990/04/20 787 787 771 772 3,225,000
1990/04/19 750 770 740 767 5,237,000
1990/04/18 701 724 701 724 1,260,000
1990/04/17 695 730 691 701 1,841,000
1990/04/16 698 701 690 699 984,000
1990/04/13 705 705 690 705 1,212,000
1990/04/12 710 710 690 707 2,108,000
1990/04/11 710 719 704 710 2,277,000
1990/04/10 730 730 702 704 2,421,000
1990/04/09 730 750 730 740 3,828,000
1990/04/06 694 729 690 720 2,522,000
1990/04/05 660 680 650 675 2,481,000
1990/04/04 683 700 660 670 2,604,000
1990/04/03 685 715 667 693 3,123,000
1990/04/02 700 710 660 675 2,745,000
1990/03/30 754 760 720 720 2,733,000
1990/03/29 747 760 747 754 2,061,000
1990/03/28 765 773 735 764 3,498,000
1990/03/27 817 817 781 795 4,426,000
1990/03/27 1 -> 1.03 分割
1990/03/26 760 849 756 834 5,804,999
1990/03/23 736 749 713 749 7,087,998
1990/03/22 780 780 698 706 6,750,999
1990/03/20 800 828 790 798 13,155,997
1990/03/19 875 875 800 800 2,667,999
1990/03/16 870 874 865 870 2,263,000
1990/03/15 874 879 865 866 3,394,999
1990/03/14 900 906 873 874 2,052,000
1990/03/13 906 913 900 900 2,139,000
1990/03/12 930 930 910 913 1,210,000
1990/03/09 921 934 921 922 2,790,999
1990/03/08 920 940 918 920 2,733,999
1990/03/07 939 939 924 925 1,347,000
1990/03/06 950 959 940 940 1,625,000
1990/03/05 960 960 943 950 1,545,000
1990/03/02 960 965 950 951 3,097,999
1990/03/01 970 975 960 965 2,657,999
1990/02/28 968 980 965 970 4,347,999
1990/02/27 959 979 940 958 4,084,999
1990/02/26 981 988 901 949 3,201,999
1990/02/23 1,010 1,020 999 999 2,474,999
1990/02/22 1,030 1,030 996 1,000 3,275,999
1990/02/21 1,050 1,060 1,010 1,010 3,565,999
1990/02/20 1,050 1,060 1,050 1,050 1,159,000
1990/02/19 1,080 1,080 1,050 1,050 2,199,000
1990/02/16 1,070 1,080 1,060 1,070 2,083,000
1990/02/15 1,060 1,070 1,050 1,060 1,931,000
1990/02/14 1,060 1,080 1,060 1,060 882,000
1990/02/13 1,070 1,080 1,060 1,070 805,000
1990/02/09 1,090 1,090 1,070 1,070 540,000
1990/02/08 1,080 1,080 1,060 1,080 2,735,999
1990/02/07 1,080 1,080 1,070 1,080 1,391,000
1990/02/06 1,090 1,090 1,070 1,070 6,897,998
1990/02/05 1,090 1,090 1,070 1,070 829,000
1990/02/02 1,090 1,090 1,070 1,080 1,428,000
1990/02/01 1,090 1,090 1,070 1,090 1,628,000
1990/01/31 1,080 1,090 1,070 1,090 1,419,000
1990/01/30 1,090 1,100 1,080 1,090 1,595,000
1990/01/29 1,080 1,100 1,070 1,070 1,636,000
1990/01/26 1,070 1,090 1,060 1,060 2,429,999
1990/01/25 1,070 1,080 1,050 1,050 2,157,000
1990/01/24 1,090 1,090 1,060 1,070 1,703,000
1990/01/23 1,080 1,090 1,060 1,090 1,546,000
1990/01/22 1,080 1,090 1,060 1,090 1,023,000
1990/01/19 1,060 1,060 1,040 1,060 2,102,000
1990/01/18 1,060 1,070 1,040 1,070 2,927,999
1990/01/17 1,080 1,090 1,060 1,060 2,298,999
1990/01/16 1,090 1,100 1,060 1,070 2,265,000
1990/01/12 1,120 1,120 1,110 1,110 2,106,000
1990/01/11 1,120 1,120 1,100 1,120 1,913,000
1990/01/10 1,130 1,130 1,110 1,130 3,548,999
1990/01/09 1,130 1,130 1,100 1,130 1,793,000
1990/01/08 1,140 1,150 1,120 1,120 1,327,000
1990/01/05 1,160 1,160 1,120 1,120 2,591,999
1990/01/04 1,170 1,170 1,140 1,140 1,063,000

このページの先頭へ