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 |
|---|---|---|---|---|---|
| 1993/12/30 | 497 | 497 | 486 | 495 | 475,000 |
| 1993/12/29 | 496 | 499 | 489 | 492 | 620,000 |
| 1993/12/28 | 494 | 494 | 484 | 494 | 1,164,000 |
| 1993/12/27 | 486 | 490 | 481 | 489 | 906,000 |
| 1993/12/24 | 499 | 499 | 491 | 493 | 1,430,000 |
| 1993/12/22 | 500 | 500 | 495 | 499 | 826,000 |
| 1993/12/21 | 496 | 500 | 492 | 498 | 770,000 |
| 1993/12/20 | 508 | 508 | 491 | 491 | 1,359,000 |
| 1993/12/17 | 509 | 509 | 501 | 508 | 1,312,000 |
| 1993/12/16 | 510 | 510 | 500 | 500 | 1,346,000 |
| 1993/12/15 | 497 | 503 | 495 | 501 | 1,141,000 |
| 1993/12/14 | 492 | 497 | 490 | 496 | 635,000 |
| 1993/12/13 | 503 | 503 | 496 | 500 | 1,393,000 |
| 1993/12/10 | 493 | 502 | 491 | 498 | 3,348,000 |
| 1993/12/09 | 500 | 500 | 489 | 498 | 943,000 |
| 1993/12/08 | 490 | 492 | 478 | 491 | 2,105,000 |
| 1993/12/07 | 484 | 491 | 484 | 490 | 921,000 |
| 1993/12/06 | 494 | 496 | 480 | 485 | 854,000 |
| 1993/12/03 | 496 | 500 | 488 | 499 | 1,146,000 |
| 1993/12/02 | 501 | 520 | 495 | 502 | 2,934,000 |
| 1993/12/01 | 473 | 499 | 470 | 499 | 1,626,000 |
| 1993/11/30 | 466 | 475 | 460 | 472 | 1,515,000 |
| 1993/11/29 | 478 | 478 | 459 | 465 | 1,592,000 |
| 1993/11/26 | 486 | 486 | 475 | 475 | 1,690,000 |
| 1993/11/25 | 475 | 489 | 470 | 481 | 1,693,000 |
| 1993/11/24 | 476 | 485 | 470 | 470 | 2,328,000 |
| 1993/11/22 | 492 | 492 | 466 | 466 | 1,618,000 |
| 1993/11/19 | 499 | 500 | 493 | 494 | 997,000 |
| 1993/11/18 | 500 | 500 | 496 | 499 | 1,303,000 |
| 1993/11/17 | 495 | 499 | 491 | 493 | 1,137,000 |
| 1993/11/16 | 497 | 504 | 496 | 496 | 2,123,000 |
| 1993/11/15 | 505 | 506 | 499 | 499 | 2,260,000 |
| 1993/11/12 | 500 | 511 | 499 | 506 | 3,128,000 |
| 1993/11/11 | 505 | 510 | 500 | 501 | 2,263,000 |
| 1993/11/10 | 503 | 507 | 497 | 500 | 2,944,000 |
| 1993/11/09 | 514 | 514 | 500 | 501 | 1,437,000 |
| 1993/11/08 | 510 | 515 | 505 | 511 | 785,000 |
| 1993/11/05 | 514 | 514 | 501 | 509 | 1,960,000 |
| 1993/11/04 | 518 | 521 | 515 | 517 | 1,068,000 |
| 1993/11/02 | 520 | 522 | 517 | 517 | 1,230,000 |
| 1993/11/01 | 520 | 522 | 515 | 520 | 1,157,000 |
| 1993/10/29 | 513 | 525 | 510 | 523 | 2,176,000 |
| 1993/10/28 | 515 | 519 | 510 | 510 | 1,174,000 |
| 1993/10/27 | 532 | 533 | 507 | 515 | 1,846,000 |
| 1993/10/26 | 534 | 535 | 529 | 535 | 2,582,000 |
| 1993/10/25 | 540 | 541 | 531 | 531 | 1,734,000 |
| 1993/10/22 | 531 | 534 | 531 | 533 | 1,620,000 |
| 1993/10/21 | 535 | 535 | 527 | 527 | 1,640,000 |
| 1993/10/20 | 531 | 532 | 528 | 531 | 1,043,000 |
| 1993/10/19 | 532 | 533 | 529 | 533 | 1,487,000 |
| 1993/10/18 | 535 | 535 | 528 | 530 | 1,173,000 |
| 1993/10/15 | 535 | 535 | 525 | 525 | 1,566,000 |
| 1993/10/14 | 530 | 532 | 520 | 530 | 1,337,000 |
| 1993/10/13 | 536 | 536 | 525 | 530 | 1,276,000 |
| 1993/10/12 | 539 | 539 | 531 | 531 | 1,133,000 |
| 1993/10/08 | 536 | 537 | 532 | 537 | 3,089,000 |
| 1993/10/07 | 537 | 539 | 531 | 532 | 3,151,000 |
| 1993/10/06 | 528 | 537 | 527 | 535 | 5,686,000 |
| 1993/10/05 | 517 | 522 | 514 | 515 | 3,144,000 |
| 1993/10/04 | 507 | 519 | 504 | 517 | 1,671,000 |
| 1993/10/01 | 494 | 506 | 493 | 504 | 3,595,000 |
| 1993/09/30 | 496 | 499 | 492 | 499 | 2,077,000 |
| 1993/09/29 | 495 | 499 | 490 | 492 | 3,107,000 |
| 1993/09/28 | 508 | 508 | 495 | 495 | 1,703,000 |
| 1993/09/27 | 509 | 513 | 504 | 504 | 804,000 |
| 1993/09/24 | 528 | 528 | 507 | 515 | 1,427,000 |
| 1993/09/22 | 518 | 520 | 513 | 515 | 714,000 |
| 1993/09/21 | 525 | 530 | 522 | 525 | 2,296,000 |
| 1993/09/20 | 522 | 525 | 515 | 519 | 832,000 |
| 1993/09/17 | 520 | 520 | 513 | 520 | 1,719,000 |
| 1993/09/16 | 519 | 520 | 512 | 520 | 1,030,000 |
| 1993/09/14 | 527 | 528 | 515 | 520 | 1,396,000 |
| 1993/09/13 | 530 | 530 | 520 | 530 | 905,000 |
| 1993/09/10 | 523 | 527 | 521 | 521 | 2,481,000 |
| 1993/09/09 | 525 | 528 | 522 | 527 | 899,000 |
| 1993/09/08 | 525 | 530 | 523 | 528 | 1,151,000 |
| 1993/09/07 | 532 | 532 | 527 | 531 | 703,000 |
| 1993/09/06 | 534 | 536 | 531 | 534 | 1,441,000 |
| 1993/09/03 | 526 | 535 | 526 | 531 | 2,824,000 |
| 1993/09/02 | 535 | 535 | 525 | 525 | 2,717,000 |
| 1993/09/01 | 532 | 535 | 530 | 535 | 1,028,000 |
| 1993/08/31 | 533 | 535 | 532 | 535 | 1,405,000 |
| 1993/08/30 | 533 | 534 | 528 | 532 | 638,000 |
| 1993/08/27 | 532 | 533 | 530 | 533 | 1,316,000 |
| 1993/08/26 | 529 | 533 | 528 | 531 | 835,000 |
| 1993/08/25 | 535 | 535 | 528 | 528 | 1,486,000 |
| 1993/08/24 | 529 | 532 | 528 | 530 | 1,211,000 |
| 1993/08/23 | 531 | 538 | 520 | 528 | 910,000 |
| 1993/08/20 | 543 | 543 | 531 | 532 | 642,000 |
| 1993/08/19 | 547 | 548 | 536 | 542 | 786,000 |
| 1993/08/18 | 544 | 550 | 540 | 547 | 969,000 |
| 1993/08/17 | 556 | 560 | 540 | 545 | 3,104,000 |
| 1993/08/16 | 553 | 557 | 543 | 557 | 1,121,000 |
| 1993/08/13 | 563 | 563 | 552 | 557 | 4,784,000 |
| 1993/08/12 | 559 | 565 | 552 | 565 | 6,487,000 |
| 1993/08/11 | 539 | 549 | 538 | 549 | 3,065,000 |
| 1993/08/10 | 537 | 544 | 537 | 538 | 1,982,000 |
| 1993/08/09 | 530 | 540 | 530 | 535 | 1,130,000 |
| 1993/08/06 | 537 | 539 | 527 | 530 | 923,000 |
| 1993/08/05 | 543 | 547 | 541 | 542 | 1,459,000 |
| 1993/08/04 | 539 | 541 | 536 | 539 | 770,000 |
| 1993/08/03 | 543 | 549 | 537 | 541 | 1,275,000 |
| 1993/08/02 | 540 | 543 | 539 | 541 | 1,103,000 |
| 1993/07/30 | 543 | 550 | 543 | 550 | 1,009,000 |
| 1993/07/29 | 544 | 550 | 540 | 550 | 2,256,000 |
| 1993/07/28 | 544 | 544 | 537 | 539 | 525,000 |
| 1993/07/27 | 540 | 545 | 537 | 544 | 1,444,000 |
| 1993/07/26 | 536 | 538 | 531 | 536 | 1,143,000 |
| 1993/07/23 | 533 | 534 | 526 | 526 | 812,000 |
| 1993/07/22 | 540 | 542 | 536 | 536 | 1,231,000 |
| 1993/07/21 | 533 | 539 | 530 | 536 | 1,343,000 |
| 1993/07/20 | 538 | 540 | 529 | 530 | 861,000 |
| 1993/07/19 | 540 | 545 | 532 | 542 | 1,158,000 |
| 1993/07/16 | 539 | 541 | 531 | 540 | 743,000 |
| 1993/07/15 | 544 | 550 | 541 | 541 | 1,594,000 |
| 1993/07/14 | 542 | 542 | 539 | 540 | 1,574,000 |
| 1993/07/13 | 536 | 541 | 531 | 538 | 1,265,000 |
| 1993/07/12 | 536 | 539 | 533 | 536 | 763,000 |
| 1993/07/09 | 525 | 536 | 525 | 530 | 2,033,000 |
| 1993/07/08 | 531 | 533 | 525 | 525 | 1,629,000 |
| 1993/07/07 | 529 | 529 | 521 | 524 | 1,255,000 |
| 1993/07/06 | 515 | 530 | 515 | 520 | 685,000 |
| 1993/07/05 | 530 | 534 | 520 | 520 | 328,000 |
| 1993/07/02 | 534 | 534 | 521 | 523 | 595,000 |
| 1993/07/01 | 530 | 534 | 525 | 534 | 788,000 |
| 1993/06/30 | 522 | 534 | 516 | 534 | 883,000 |
| 1993/06/29 | 536 | 539 | 525 | 526 | 1,320,000 |
| 1993/06/28 | 520 | 540 | 517 | 537 | 1,117,000 |
| 1993/06/25 | 522 | 525 | 516 | 516 | 1,338,000 |
| 1993/06/24 | 533 | 536 | 523 | 526 | 1,665,000 |
| 1993/06/23 | 515 | 535 | 510 | 533 | 1,811,000 |
| 1993/06/22 | 500 | 512 | 491 | 510 | 1,761,000 |
| 1993/06/21 | 520 | 520 | 490 | 490 | 1,870,000 |
| 1993/06/18 | 524 | 530 | 522 | 524 | 986,000 |
| 1993/06/17 | 531 | 532 | 523 | 525 | 1,490,000 |
| 1993/06/16 | 539 | 539 | 526 | 527 | 1,404,000 |
| 1993/06/15 | 553 | 558 | 540 | 541 | 1,432,000 |
| 1993/06/14 | 559 | 560 | 555 | 559 | 1,356,000 |
| 1993/06/11 | 558 | 564 | 549 | 559 | 4,237,000 |
| 1993/06/10 | 539 | 548 | 539 | 548 | 1,052,000 |
| 1993/06/08 | 546 | 546 | 533 | 536 | 1,091,000 |
| 1993/06/07 | 551 | 555 | 543 | 545 | 1,251,000 |
| 1993/06/04 | 549 | 553 | 545 | 551 | 2,331,000 |
| 1993/06/03 | 540 | 550 | 536 | 543 | 3,841,000 |
| 1993/06/02 | 542 | 543 | 536 | 540 | 1,145,000 |
| 1993/06/01 | 540 | 544 | 540 | 542 | 1,145,000 |
| 1993/05/31 | 546 | 548 | 540 | 540 | 1,167,000 |
| 1993/05/28 | 552 | 552 | 545 | 545 | 1,154,000 |
| 1993/05/27 | 555 | 559 | 542 | 542 | 3,726,000 |
| 1993/05/26 | 563 | 563 | 555 | 555 | 1,273,000 |
| 1993/05/25 | 556 | 564 | 553 | 560 | 1,310,000 |
| 1993/05/24 | 578 | 580 | 550 | 550 | 1,682,000 |
| 1993/05/21 | 549 | 568 | 543 | 568 | 806,000 |
| 1993/05/20 | 545 | 550 | 543 | 550 | 1,693,000 |
| 1993/05/19 | 544 | 552 | 543 | 543 | 1,682,000 |
| 1993/05/18 | 548 | 550 | 542 | 542 | 1,465,000 |
| 1993/05/17 | 548 | 554 | 543 | 554 | 1,591,000 |
| 1993/05/14 | 545 | 550 | 540 | 540 | 2,350,000 |
| 1993/05/13 | 545 | 558 | 544 | 550 | 2,407,000 |
| 1993/05/12 | 552 | 555 | 540 | 541 | 3,374,000 |
| 1993/05/11 | 576 | 580 | 560 | 560 | 1,954,000 |
| 1993/05/10 | 564 | 578 | 561 | 570 | 1,095,000 |
| 1993/05/07 | 563 | 570 | 556 | 565 | 1,896,000 |
| 1993/05/06 | 585 | 588 | 563 | 565 | 2,231,000 |
| 1993/04/30 | 558 | 585 | 550 | 585 | 3,079,000 |
| 1993/04/28 | 575 | 585 | 556 | 557 | 4,409,000 |
| 1993/04/27 | 549 | 569 | 541 | 568 | 2,948,000 |
| 1993/04/26 | 545 | 547 | 535 | 537 | 1,626,000 |
| 1993/04/23 | 533 | 539 | 528 | 535 | 2,623,000 |
| 1993/04/22 | 541 | 546 | 532 | 532 | 2,984,000 |
| 1993/04/21 | 559 | 565 | 542 | 542 | 2,670,000 |
| 1993/04/20 | 568 | 573 | 560 | 560 | 2,351,000 |
| 1993/04/19 | 569 | 577 | 560 | 568 | 1,850,000 |
| 1993/04/16 | 569 | 569 | 555 | 564 | 1,715,000 |
| 1993/04/15 | 577 | 580 | 553 | 564 | 2,090,000 |
| 1993/04/14 | 594 | 599 | 570 | 577 | 3,950,000 |
| 1993/04/13 | 569 | 600 | 569 | 600 | 5,407,000 |
| 1993/04/12 | 575 | 575 | 564 | 564 | 1,674,000 |
| 1993/04/09 | 575 | 581 | 565 | 565 | 4,926,000 |
| 1993/04/08 | 585 | 585 | 566 | 570 | 3,699,000 |
| 1993/04/07 | 579 | 599 | 565 | 565 | 4,953,000 |
| 1993/04/06 | 580 | 591 | 565 | 570 | 6,397,000 |
| 1993/04/05 | 609 | 618 | 592 | 592 | 14,238,000 |
| 1993/04/02 | 578 | 611 | 560 | 593 | 23,102,000 |
| 1993/04/01 | 515 | 540 | 511 | 540 | 8,151,000 |
| 1993/03/31 | 521 | 535 | 501 | 510 | 6,947,000 |
| 1993/03/30 | 513 | 530 | 504 | 520 | 12,050,000 |
| 1993/03/29 | 460 | 510 | 455 | 500 | 10,139,000 |
| 1993/03/26 | 450 | 459 | 445 | 451 | 2,140,000 |
| 1993/03/25 | 445 | 453 | 438 | 438 | 1,678,000 |
| 1993/03/24 | 450 | 451 | 446 | 450 | 1,366,000 |
| 1993/03/23 | 450 | 453 | 446 | 446 | 2,067,000 |
| 1993/03/22 | 450 | 455 | 448 | 453 | 2,460,000 |
| 1993/03/19 | 449 | 455 | 441 | 441 | 3,983,000 |
| 1993/03/18 | 437 | 440 | 433 | 438 | 2,525,000 |
| 1993/03/17 | 425 | 432 | 421 | 432 | 1,134,000 |
| 1993/03/16 | 434 | 434 | 420 | 421 | 801,000 |
| 1993/03/15 | 433 | 434 | 428 | 431 | 712,000 |
| 1993/03/12 | 428 | 437 | 428 | 436 | 4,369,000 |
| 1993/03/11 | 434 | 441 | 430 | 433 | 3,853,000 |
| 1993/03/10 | 429 | 433 | 424 | 433 | 2,252,000 |
| 1993/03/09 | 428 | 439 | 425 | 429 | 3,236,000 |
| 1993/03/08 | 411 | 425 | 409 | 425 | 4,477,000 |
| 1993/03/05 | 413 | 413 | 408 | 411 | 1,470,000 |
| 1993/03/04 | 412 | 415 | 405 | 408 | 1,560,000 |
| 1993/03/03 | 415 | 417 | 411 | 411 | 1,257,000 |
| 1993/03/02 | 412 | 421 | 412 | 414 | 1,272,000 |
| 1993/03/01 | 418 | 419 | 410 | 411 | 249,000 |
| 1993/02/26 | 415 | 419 | 414 | 419 | 1,381,000 |
| 1993/02/25 | 415 | 415 | 406 | 412 | 1,187,000 |
| 1993/02/24 | 415 | 417 | 411 | 411 | 886,000 |
| 1993/02/23 | 410 | 415 | 407 | 411 | 1,197,000 |
| 1993/02/22 | 407 | 412 | 405 | 406 | 1,494,000 |
| 1993/02/19 | 406 | 409 | 403 | 406 | 1,189,000 |
| 1993/02/18 | 407 | 409 | 405 | 406 | 696,000 |
| 1993/02/17 | 403 | 407 | 402 | 407 | 767,000 |
| 1993/02/16 | 407 | 410 | 401 | 401 | 555,000 |
| 1993/02/15 | 401 | 412 | 400 | 412 | 855,000 |
| 1993/02/12 | 401 | 402 | 398 | 399 | 1,361,000 |
| 1993/02/10 | 401 | 402 | 399 | 399 | 1,196,000 |
| 1993/02/09 | 408 | 408 | 402 | 402 | 616,000 |
| 1993/02/08 | 411 | 411 | 406 | 406 | 1,048,000 |
| 1993/02/05 | 408 | 416 | 407 | 410 | 1,101,000 |
| 1993/02/04 | 413 | 416 | 402 | 403 | 917,000 |
| 1993/02/03 | 420 | 420 | 410 | 411 | 1,461,000 |
| 1993/02/02 | 418 | 423 | 415 | 417 | 522,000 |
| 1993/02/01 | 415 | 415 | 410 | 415 | 479,000 |
| 1993/01/29 | 420 | 425 | 411 | 416 | 1,045,000 |
| 1993/01/28 | 410 | 426 | 410 | 425 | 1,395,000 |
| 1993/01/27 | 407 | 415 | 405 | 408 | 1,239,000 |
| 1993/01/26 | 404 | 407 | 400 | 405 | 739,000 |
| 1993/01/25 | 405 | 405 | 401 | 403 | 876,000 |
| 1993/01/22 | 404 | 409 | 400 | 400 | 1,174,000 |
| 1993/01/21 | 402 | 404 | 398 | 399 | 700,000 |
| 1993/01/20 | 411 | 411 | 401 | 407 | 937,000 |
| 1993/01/19 | 402 | 410 | 402 | 410 | 755,000 |
| 1993/01/18 | 405 | 405 | 400 | 401 | 676,000 |
| 1993/01/14 | 404 | 405 | 400 | 405 | 811,000 |
| 1993/01/13 | 408 | 408 | 400 | 405 | 1,496,000 |
| 1993/01/12 | 406 | 409 | 403 | 408 | 502,000 |
| 1993/01/11 | 409 | 409 | 404 | 406 | 482,000 |
| 1993/01/08 | 408 | 413 | 406 | 406 | 823,000 |
| 1993/01/07 | 410 | 415 | 408 | 413 | 852,000 |
| 1993/01/06 | 409 | 409 | 405 | 406 | 668,000 |
| 1993/01/05 | 404 | 406 | 403 | 405 | 659,000 |
| 1993/01/04 | 405 | 410 | 396 | 409 | 461,000 |