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 |
|---|---|---|---|---|---|
| 2003/12/30 | 386 | 386 | 381 | 382 | 3,122,000 |
| 2003/12/29 | 384 | 387 | 382 | 384 | 3,936,000 |
| 2003/12/26 | 388 | 388 | 385 | 387 | 2,796,000 |
| 2003/12/25 | 390 | 390 | 387 | 387 | 1,208,000 |
| 2003/12/24 | 389 | 391 | 388 | 391 | 4,201,000 |
| 2003/12/22 | 393 | 393 | 387 | 388 | 5,750,000 |
| 2003/12/19 | 389 | 391 | 389 | 391 | 5,540,000 |
| 2003/12/18 | 392 | 393 | 388 | 389 | 10,966,000 |
| 2003/12/17 | 389 | 390 | 384 | 387 | 8,305,000 |
| 2003/12/16 | 391 | 393 | 390 | 390 | 7,927,000 |
| 2003/12/15 | 392 | 394 | 390 | 392 | 6,882,000 |
| 2003/12/12 | 388 | 392 | 387 | 392 | 13,630,000 |
| 2003/12/11 | 384 | 388 | 383 | 388 | 11,433,000 |
| 2003/12/10 | 383 | 384 | 378 | 381 | 8,297,000 |
| 2003/12/09 | 379 | 385 | 378 | 382 | 10,761,000 |
| 2003/12/08 | 374 | 380 | 373 | 377 | 8,926,000 |
| 2003/12/05 | 373 | 376 | 370 | 376 | 8,062,000 |
| 2003/12/04 | 369 | 373 | 368 | 371 | 6,834,000 |
| 2003/12/03 | 371 | 373 | 365 | 367 | 10,056,000 |
| 2003/12/02 | 376 | 378 | 368 | 371 | 10,255,000 |
| 2003/12/01 | 376 | 376 | 370 | 375 | 5,476,000 |
| 2003/11/28 | 372 | 375 | 367 | 375 | 5,959,000 |
| 2003/11/27 | 367 | 373 | 364 | 372 | 7,798,000 |
| 2003/11/26 | 369 | 370 | 361 | 363 | 16,271,000 |
| 2003/11/25 | 378 | 379 | 369 | 369 | 8,551,000 |
| 2003/11/21 | 372 | 376 | 371 | 373 | 5,805,000 |
| 2003/11/20 | 369 | 372 | 366 | 371 | 8,101,000 |
| 2003/11/19 | 371 | 374 | 365 | 367 | 11,290,000 |
| 2003/11/18 | 382 | 384 | 374 | 374 | 8,408,000 |
| 2003/11/17 | 380 | 387 | 378 | 386 | 13,725,000 |
| 2003/11/14 | 380 | 383 | 378 | 382 | 10,682,000 |
| 2003/11/13 | 381 | 381 | 372 | 375 | 9,858,000 |
| 2003/11/12 | 380 | 383 | 377 | 380 | 6,320,000 |
| 2003/11/11 | 381 | 381 | 373 | 378 | 9,639,000 |
| 2003/11/10 | 382 | 383 | 375 | 380 | 11,066,000 |
| 2003/11/07 | 379 | 384 | 378 | 383 | 13,014,000 |
| 2003/11/06 | 378 | 381 | 376 | 377 | 8,516,000 |
| 2003/11/05 | 378 | 381 | 374 | 380 | 18,092,000 |
| 2003/11/04 | 377 | 377 | 371 | 376 | 10,601,000 |
| 2003/10/31 | 375 | 378 | 371 | 377 | 11,423,000 |
| 2003/10/30 | 365 | 376 | 364 | 376 | 14,246,000 |
| 2003/10/29 | 366 | 370 | 364 | 368 | 4,472,000 |
| 2003/10/28 | 365 | 368 | 363 | 366 | 6,479,000 |
| 2003/10/27 | 363 | 367 | 363 | 364 | 4,791,000 |
| 2003/10/24 | 366 | 369 | 363 | 364 | 8,094,000 |
| 2003/10/23 | 366 | 370 | 361 | 362 | 10,311,000 |
| 2003/10/22 | 372 | 372 | 363 | 366 | 7,866,000 |
| 2003/10/21 | 365 | 373 | 364 | 371 | 8,234,000 |
| 2003/10/20 | 364 | 366 | 362 | 364 | 4,148,000 |
| 2003/10/17 | 367 | 369 | 362 | 366 | 7,162,000 |
| 2003/10/16 | 372 | 373 | 368 | 370 | 4,153,000 |
| 2003/10/15 | 372 | 374 | 370 | 372 | 4,387,000 |
| 2003/10/14 | 375 | 378 | 372 | 373 | 4,022,000 |
| 2003/10/10 | 376 | 379 | 374 | 376 | 6,766,000 |
| 2003/10/09 | 375 | 376 | 372 | 374 | 4,706,000 |
| 2003/10/08 | 375 | 377 | 370 | 370 | 3,600,000 |
| 2003/10/07 | 372 | 376 | 371 | 376 | 3,712,000 |
| 2003/10/06 | 380 | 380 | 371 | 373 | 5,784,000 |
| 2003/10/03 | 377 | 381 | 376 | 380 | 9,833,000 |
| 2003/10/02 | 378 | 379 | 371 | 374 | 7,616,000 |
| 2003/10/01 | 372 | 378 | 371 | 377 | 9,212,000 |
| 2003/09/30 | 377 | 377 | 371 | 371 | 4,238,000 |
| 2003/09/29 | 375 | 378 | 371 | 375 | 6,010,000 |
| 2003/09/26 | 371 | 373 | 368 | 373 | 4,202,000 |
| 2003/09/25 | 372 | 376 | 367 | 376 | 8,643,000 |
| 2003/09/24 | 375 | 383 | 375 | 380 | 15,637,000 |
| 2003/09/22 | 378 | 378 | 370 | 374 | 9,372,000 |
| 2003/09/19 | 375 | 377 | 371 | 371 | 10,960,000 |
| 2003/09/18 | 368 | 374 | 367 | 373 | 16,288,000 |
| 2003/09/17 | 361 | 367 | 361 | 365 | 8,155,000 |
| 2003/09/16 | 364 | 365 | 360 | 362 | 5,694,000 |
| 2003/09/12 | 361 | 362 | 358 | 361 | 11,985,000 |
| 2003/09/11 | 357 | 358 | 353 | 356 | 5,822,000 |
| 2003/09/10 | 355 | 358 | 355 | 356 | 4,824,000 |
| 2003/09/09 | 357 | 360 | 354 | 354 | 5,315,000 |
| 2003/09/08 | 357 | 360 | 356 | 356 | 5,450,000 |
| 2003/09/05 | 363 | 364 | 356 | 359 | 12,774,000 |
| 2003/09/04 | 359 | 365 | 358 | 364 | 17,867,000 |
| 2003/09/03 | 351 | 359 | 351 | 357 | 10,555,000 |
| 2003/09/02 | 352 | 355 | 349 | 354 | 12,515,000 |
| 2003/09/01 | 354 | 356 | 351 | 354 | 8,677,000 |
| 2003/08/29 | 357 | 359 | 355 | 355 | 6,166,000 |
| 2003/08/28 | 355 | 358 | 354 | 356 | 7,071,000 |
| 2003/08/27 | 355 | 357 | 354 | 355 | 6,781,000 |
| 2003/08/26 | 356 | 360 | 356 | 356 | 6,713,000 |
| 2003/08/25 | 356 | 359 | 356 | 356 | 7,578,000 |
| 2003/08/22 | 353 | 357 | 352 | 356 | 9,189,000 |
| 2003/08/21 | 351 | 353 | 350 | 352 | 7,868,000 |
| 2003/08/20 | 355 | 355 | 346 | 350 | 16,276,000 |
| 2003/08/19 | 358 | 361 | 355 | 355 | 9,826,000 |
| 2003/08/18 | 354 | 358 | 354 | 356 | 6,910,000 |
| 2003/08/15 | 353 | 356 | 353 | 354 | 6,607,000 |
| 2003/08/14 | 356 | 357 | 351 | 353 | 11,421,000 |
| 2003/08/13 | 358 | 359 | 355 | 357 | 7,680,000 |
| 2003/08/12 | 361 | 361 | 356 | 357 | 6,874,000 |
| 2003/08/11 | 360 | 362 | 359 | 360 | 4,180,000 |
| 2003/08/08 | 361 | 362 | 359 | 362 | 7,298,000 |
| 2003/08/07 | 360 | 363 | 359 | 359 | 7,452,000 |
| 2003/08/06 | 358 | 360 | 355 | 359 | 8,830,000 |
| 2003/08/05 | 358 | 362 | 357 | 361 | 11,909,000 |
| 2003/08/04 | 353 | 360 | 352 | 356 | 8,752,000 |
| 2003/08/01 | 355 | 359 | 353 | 354 | 15,422,000 |
| 2003/07/31 | 349 | 355 | 347 | 354 | 14,183,000 |
| 2003/07/30 | 347 | 350 | 345 | 348 | 7,198,000 |
| 2003/07/29 | 344 | 347 | 344 | 346 | 5,838,000 |
| 2003/07/28 | 349 | 349 | 346 | 346 | 4,396,000 |
| 2003/07/25 | 350 | 351 | 347 | 351 | 6,354,000 |
| 2003/07/24 | 350 | 352 | 346 | 347 | 6,733,000 |
| 2003/07/23 | 351 | 354 | 346 | 351 | 10,120,000 |
| 2003/07/22 | 347 | 352 | 346 | 350 | 11,903,000 |
| 2003/07/18 | 341 | 348 | 340 | 348 | 7,882,000 |
| 2003/07/17 | 336 | 341 | 336 | 339 | 6,548,000 |
| 2003/07/16 | 341 | 342 | 335 | 336 | 13,601,000 |
| 2003/07/15 | 349 | 349 | 342 | 344 | 10,461,000 |
| 2003/07/14 | 341 | 345 | 340 | 344 | 6,515,000 |
| 2003/07/11 | 345 | 349 | 340 | 343 | 10,329,000 |
| 2003/07/10 | 341 | 348 | 340 | 346 | 20,229,000 |
| 2003/07/09 | 335 | 340 | 334 | 340 | 18,276,000 |
| 2003/07/08 | 337 | 339 | 330 | 337 | 24,472,000 |
| 2003/07/07 | 350 | 350 | 341 | 342 | 12,737,000 |
| 2003/07/04 | 345 | 351 | 345 | 350 | 12,942,000 |
| 2003/07/03 | 346 | 347 | 341 | 346 | 23,488,000 |
| 2003/07/02 | 349 | 350 | 343 | 345 | 13,632,000 |
| 2003/07/01 | 350 | 353 | 346 | 350 | 14,040,000 |
| 2003/06/30 | 346 | 347 | 341 | 345 | 14,084,000 |
| 2003/06/27 | 351 | 353 | 347 | 348 | 12,350,000 |
| 2003/06/26 | 355 | 355 | 350 | 352 | 8,082,000 |
| 2003/06/25 | 357 | 358 | 351 | 353 | 10,142,000 |
| 2003/06/24 | 357 | 361 | 357 | 358 | 9,095,000 |
| 2003/06/23 | 356 | 358 | 354 | 358 | 10,965,000 |
| 2003/06/20 | 353 | 359 | 353 | 355 | 14,470,000 |
| 2003/06/19 | 365 | 365 | 359 | 362 | 7,962,000 |
| 2003/06/18 | 369 | 371 | 363 | 366 | 13,756,000 |
| 2003/06/17 | 365 | 373 | 364 | 373 | 20,029,000 |
| 2003/06/16 | 362 | 366 | 361 | 365 | 11,062,000 |
| 2003/06/13 | 362 | 364 | 359 | 362 | 11,753,000 |
| 2003/06/12 | 361 | 362 | 358 | 359 | 8,032,000 |
| 2003/06/11 | 361 | 364 | 359 | 360 | 12,604,000 |
| 2003/06/10 | 357 | 364 | 357 | 364 | 18,690,000 |
| 2003/06/09 | 361 | 361 | 353 | 354 | 22,304,000 |
| 2003/06/06 | 362 | 363 | 356 | 361 | 10,305,000 |
| 2003/06/05 | 362 | 363 | 356 | 361 | 16,403,000 |
| 2003/06/04 | 363 | 367 | 362 | 363 | 8,887,000 |
| 2003/06/03 | 366 | 368 | 359 | 362 | 18,362,000 |
| 2003/06/02 | 372 | 374 | 363 | 365 | 13,427,000 |
| 2003/05/30 | 378 | 382 | 374 | 374 | 7,178,000 |
| 2003/05/29 | 380 | 381 | 377 | 377 | 6,473,000 |
| 2003/05/28 | 385 | 387 | 381 | 382 | 4,647,000 |
| 2003/05/27 | 382 | 385 | 380 | 380 | 3,697,000 |
| 2003/05/26 | 388 | 389 | 385 | 385 | 3,944,000 |
| 2003/05/23 | 390 | 390 | 387 | 389 | 5,764,000 |
| 2003/05/22 | 390 | 394 | 389 | 391 | 6,394,000 |
| 2003/05/21 | 392 | 392 | 387 | 387 | 4,713,000 |
| 2003/05/20 | 387 | 392 | 387 | 391 | 7,161,000 |
| 2003/05/19 | 388 | 392 | 386 | 390 | 10,728,000 |
| 2003/05/16 | 384 | 388 | 383 | 385 | 9,417,000 |
| 2003/05/15 | 382 | 384 | 378 | 382 | 7,386,000 |
| 2003/05/14 | 379 | 382 | 379 | 381 | 4,696,000 |
| 2003/05/13 | 375 | 380 | 374 | 378 | 8,173,000 |
| 2003/05/12 | 382 | 382 | 368 | 371 | 12,478,000 |
| 2003/05/09 | 380 | 383 | 377 | 383 | 6,854,000 |
| 2003/05/08 | 371 | 379 | 369 | 379 | 9,284,000 |
| 2003/05/07 | 375 | 378 | 368 | 370 | 16,143,000 |
| 2003/05/06 | 378 | 385 | 376 | 377 | 6,429,000 |
| 2003/05/02 | 375 | 380 | 375 | 378 | 8,350,000 |
| 2003/05/01 | 382 | 384 | 376 | 380 | 10,389,000 |
| 2003/04/30 | 391 | 392 | 385 | 388 | 6,645,000 |
| 2003/04/28 | 388 | 393 | 388 | 390 | 5,269,000 |
| 2003/04/25 | 384 | 391 | 382 | 389 | 6,650,000 |
| 2003/04/24 | 383 | 387 | 383 | 387 | 5,233,000 |
| 2003/04/23 | 386 | 389 | 384 | 387 | 5,411,000 |
| 2003/04/22 | 384 | 387 | 383 | 384 | 2,275,000 |
| 2003/04/21 | 383 | 389 | 382 | 385 | 3,143,000 |
| 2003/04/18 | 380 | 384 | 378 | 379 | 3,680,000 |
| 2003/04/17 | 380 | 385 | 376 | 383 | 7,988,000 |
| 2003/04/16 | 385 | 389 | 382 | 384 | 8,090,000 |
| 2003/04/15 | 390 | 391 | 385 | 389 | 8,242,000 |
| 2003/04/14 | 389 | 393 | 388 | 393 | 10,417,000 |
| 2003/04/11 | 382 | 388 | 381 | 387 | 12,991,000 |
| 2003/04/10 | 380 | 382 | 378 | 381 | 5,576,000 |
| 2003/04/09 | 372 | 380 | 371 | 379 | 9,985,000 |
| 2003/04/08 | 368 | 373 | 367 | 371 | 4,220,000 |
| 2003/04/07 | 370 | 372 | 368 | 370 | 2,656,000 |
| 2003/04/04 | 374 | 374 | 370 | 370 | 3,718,000 |
| 2003/04/03 | 375 | 375 | 371 | 373 | 4,630,000 |
| 2003/04/02 | 371 | 374 | 369 | 374 | 6,373,000 |
| 2003/04/01 | 368 | 372 | 368 | 370 | 8,304,000 |
| 2003/03/31 | 373 | 373 | 366 | 368 | 7,265,000 |
| 2003/03/28 | 367 | 373 | 365 | 373 | 8,938,000 |
| 2003/03/27 | 364 | 365 | 361 | 364 | 11,991,000 |
| 2003/03/26 | 358 | 360 | 356 | 360 | 4,771,000 |
| 2003/03/25 | 360 | 364 | 358 | 361 | 6,843,000 |
| 2003/03/24 | 359 | 361 | 355 | 360 | 8,314,000 |
| 2003/03/20 | 357 | 360 | 356 | 358 | 6,951,000 |
| 2003/03/19 | 360 | 362 | 355 | 362 | 7,851,000 |
| 2003/03/18 | 355 | 360 | 353 | 356 | 9,464,000 |
| 2003/03/17 | 353 | 353 | 349 | 350 | 5,152,000 |
| 2003/03/14 | 354 | 356 | 350 | 351 | 9,413,000 |
| 2003/03/13 | 349 | 356 | 349 | 354 | 7,610,000 |
| 2003/03/12 | 350 | 354 | 350 | 350 | 6,074,000 |
| 2003/03/11 | 351 | 354 | 350 | 350 | 6,116,000 |
| 2003/03/10 | 352 | 356 | 350 | 353 | 5,953,000 |
| 2003/03/07 | 354 | 356 | 352 | 352 | 8,240,000 |
| 2003/03/06 | 359 | 361 | 357 | 358 | 5,509,000 |
| 2003/03/05 | 360 | 361 | 357 | 358 | 7,921,000 |
| 2003/03/04 | 355 | 362 | 355 | 362 | 4,783,000 |
| 2003/03/03 | 359 | 361 | 356 | 357 | 5,414,000 |
| 2003/02/28 | 362 | 363 | 358 | 358 | 6,622,000 |
| 2003/02/27 | 358 | 364 | 358 | 363 | 10,146,000 |
| 2003/02/26 | 357 | 359 | 355 | 357 | 3,602,000 |
| 2003/02/25 | 361 | 362 | 358 | 359 | 5,061,000 |
| 2003/02/24 | 363 | 367 | 361 | 364 | 5,777,000 |
| 2003/02/21 | 362 | 364 | 361 | 362 | 10,349,000 |
| 2003/02/20 | 356 | 362 | 356 | 362 | 9,041,000 |
| 2003/02/19 | 360 | 360 | 356 | 357 | 6,135,000 |
| 2003/02/18 | 355 | 360 | 354 | 359 | 5,580,000 |
| 2003/02/17 | 356 | 357 | 354 | 357 | 7,775,000 |
| 2003/02/14 | 353 | 357 | 352 | 354 | 9,102,000 |
| 2003/02/13 | 351 | 354 | 350 | 353 | 8,532,000 |
| 2003/02/12 | 355 | 357 | 352 | 354 | 7,795,000 |
| 2003/02/10 | 360 | 361 | 354 | 355 | 7,042,000 |
| 2003/02/07 | 359 | 363 | 357 | 361 | 10,071,000 |
| 2003/02/06 | 361 | 363 | 356 | 359 | 4,548,000 |
| 2003/02/05 | 358 | 362 | 356 | 359 | 8,219,000 |
| 2003/02/04 | 356 | 358 | 354 | 356 | 8,996,000 |
| 2003/02/03 | 353 | 358 | 351 | 357 | 5,170,000 |
| 2003/01/31 | 360 | 360 | 353 | 353 | 5,878,000 |
| 2003/01/30 | 360 | 362 | 354 | 359 | 7,455,000 |
| 2003/01/29 | 365 | 366 | 358 | 360 | 6,125,000 |
| 2003/01/28 | 364 | 368 | 362 | 364 | 8,564,000 |
| 2003/01/27 | 362 | 366 | 361 | 364 | 5,824,000 |
| 2003/01/24 | 368 | 368 | 361 | 362 | 8,422,000 |
| 2003/01/23 | 362 | 368 | 361 | 368 | 7,524,000 |
| 2003/01/22 | 366 | 366 | 362 | 363 | 5,894,000 |
| 2003/01/21 | 369 | 371 | 366 | 367 | 6,146,000 |
| 2003/01/20 | 366 | 370 | 364 | 370 | 4,653,000 |
| 2003/01/17 | 370 | 371 | 365 | 365 | 15,087,000 |
| 2003/01/16 | 379 | 379 | 373 | 374 | 9,396,000 |
| 2003/01/15 | 382 | 383 | 380 | 383 | 3,460,000 |
| 2003/01/14 | 379 | 385 | 379 | 382 | 9,207,000 |
| 2003/01/10 | 382 | 383 | 376 | 376 | 6,301,000 |
| 2003/01/09 | 376 | 383 | 376 | 382 | 6,560,000 |
| 2003/01/08 | 377 | 378 | 375 | 377 | 5,510,000 |
| 2003/01/07 | 381 | 384 | 379 | 379 | 15,985,000 |
| 2003/01/06 | 374 | 379 | 373 | 378 | 7,321,000 |