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 |
|---|---|---|---|---|---|
| 2013/12/30 | 514 | 520 | 514 | 518 | 9,200,000 |
| 2013/12/27 | 510 | 515 | 508 | 513 | 8,115,000 |
| 2013/12/26 | 506 | 509 | 505 | 509 | 4,918,000 |
| 2013/12/25 | 505 | 505 | 500 | 504 | 8,267,000 |
| 2013/12/24 | 510 | 510 | 503 | 506 | 7,547,000 |
| 2013/12/20 | 507 | 511 | 505 | 507 | 10,047,000 |
| 2013/12/19 | 510 | 512 | 505 | 508 | 12,113,000 |
| 2013/12/18 | 500 | 510 | 498 | 510 | 12,661,000 |
| 2013/12/17 | 499 | 500 | 495 | 497 | 6,292,000 |
| 2013/12/16 | 503 | 504 | 496 | 497 | 6,518,000 |
| 2013/12/13 | 502 | 505 | 498 | 500 | 14,833,000 |
| 2013/12/12 | 503 | 506 | 500 | 504 | 6,060,000 |
| 2013/12/11 | 501 | 504 | 500 | 503 | 6,631,000 |
| 2013/12/10 | 499 | 501 | 497 | 500 | 7,675,000 |
| 2013/12/09 | 505 | 506 | 500 | 501 | 7,137,000 |
| 2013/12/06 | 504 | 506 | 501 | 502 | 4,724,000 |
| 2013/12/05 | 508 | 508 | 503 | 503 | 5,638,000 |
| 2013/12/04 | 509 | 512 | 507 | 507 | 6,547,000 |
| 2013/12/03 | 515 | 516 | 509 | 511 | 8,459,000 |
| 2013/12/02 | 514 | 519 | 513 | 517 | 8,740,000 |
| 2013/11/29 | 509 | 512 | 508 | 510 | 8,361,000 |
| 2013/11/28 | 510 | 514 | 507 | 509 | 10,156,000 |
| 2013/11/27 | 511 | 512 | 504 | 504 | 8,419,000 |
| 2013/11/26 | 520 | 523 | 513 | 514 | 10,331,000 |
| 2013/11/25 | 516 | 521 | 515 | 520 | 9,027,000 |
| 2013/11/22 | 518 | 518 | 512 | 514 | 8,983,000 |
| 2013/11/21 | 513 | 519 | 510 | 515 | 9,322,000 |
| 2013/11/20 | 516 | 518 | 511 | 514 | 5,924,000 |
| 2013/11/19 | 515 | 520 | 515 | 517 | 5,198,000 |
| 2013/11/18 | 516 | 518 | 511 | 514 | 6,624,000 |
| 2013/11/15 | 521 | 524 | 515 | 515 | 8,030,000 |
| 2013/11/14 | 509 | 521 | 508 | 518 | 10,784,000 |
| 2013/11/13 | 505 | 509 | 503 | 505 | 5,949,000 |
| 2013/11/12 | 504 | 509 | 502 | 506 | 6,973,000 |
| 2013/11/11 | 507 | 507 | 500 | 503 | 4,484,000 |
| 2013/11/08 | 501 | 506 | 499 | 505 | 10,009,000 |
| 2013/11/07 | 513 | 514 | 506 | 507 | 6,380,000 |
| 2013/11/06 | 512 | 517 | 510 | 511 | 7,760,000 |
| 2013/11/05 | 523 | 524 | 510 | 512 | 6,450,000 |
| 2013/11/01 | 531 | 531 | 518 | 519 | 5,683,000 |
| 2013/10/31 | 530 | 537 | 529 | 532 | 7,145,000 |
| 2013/10/30 | 526 | 533 | 522 | 532 | 9,949,000 |
| 2013/10/29 | 518 | 525 | 518 | 524 | 7,764,000 |
| 2013/10/28 | 513 | 521 | 508 | 517 | 7,041,000 |
| 2013/10/25 | 519 | 519 | 507 | 508 | 8,143,000 |
| 2013/10/24 | 516 | 518 | 512 | 516 | 7,038,000 |
| 2013/10/23 | 532 | 533 | 515 | 516 | 10,235,000 |
| 2013/10/22 | 531 | 535 | 528 | 529 | 4,404,000 |
| 2013/10/21 | 532 | 535 | 530 | 533 | 4,322,000 |
| 2013/10/18 | 538 | 538 | 528 | 530 | 5,221,000 |
| 2013/10/17 | 540 | 544 | 534 | 537 | 5,854,000 |
| 2013/10/16 | 539 | 540 | 531 | 535 | 6,397,000 |
| 2013/10/15 | 543 | 545 | 539 | 544 | 6,214,000 |
| 2013/10/11 | 542 | 545 | 536 | 538 | 7,276,000 |
| 2013/10/10 | 528 | 543 | 527 | 538 | 7,249,000 |
| 2013/10/09 | 522 | 526 | 519 | 526 | 5,605,000 |
| 2013/10/08 | 520 | 530 | 518 | 528 | 9,613,000 |
| 2013/10/07 | 521 | 527 | 519 | 520 | 6,856,000 |
| 2013/10/04 | 524 | 524 | 515 | 518 | 7,508,000 |
| 2013/10/03 | 531 | 534 | 528 | 531 | 7,589,000 |
| 2013/10/02 | 529 | 531 | 524 | 526 | 7,901,000 |
| 2013/10/01 | 538 | 539 | 531 | 531 | 5,971,000 |
| 2013/09/30 | 530 | 543 | 530 | 538 | 7,872,000 |
| 2013/09/27 | 542 | 543 | 536 | 537 | 7,227,000 |
| 2013/09/26 | 537 | 547 | 532 | 547 | 6,494,000 |
| 2013/09/25 | 536 | 548 | 536 | 544 | 6,657,000 |
| 2013/09/24 | 541 | 543 | 533 | 537 | 7,347,000 |
| 2013/09/20 | 545 | 551 | 543 | 549 | 8,503,000 |
| 2013/09/19 | 542 | 543 | 535 | 543 | 6,187,000 |
| 2013/09/18 | 532 | 539 | 526 | 534 | 7,877,000 |
| 2013/09/17 | 534 | 537 | 532 | 533 | 6,027,000 |
| 2013/09/13 | 534 | 540 | 528 | 531 | 11,036,000 |
| 2013/09/12 | 543 | 543 | 537 | 539 | 6,282,000 |
| 2013/09/11 | 545 | 547 | 536 | 543 | 8,179,000 |
| 2013/09/10 | 537 | 542 | 535 | 539 | 7,671,000 |
| 2013/09/09 | 536 | 543 | 532 | 534 | 11,182,000 |
| 2013/09/06 | 520 | 520 | 512 | 516 | 4,846,000 |
| 2013/09/05 | 518 | 522 | 513 | 518 | 6,552,000 |
| 2013/09/04 | 511 | 517 | 508 | 515 | 9,491,000 |
| 2013/09/03 | 521 | 521 | 513 | 517 | 8,621,000 |
| 2013/09/02 | 513 | 516 | 504 | 515 | 6,777,000 |
| 2013/08/30 | 519 | 523 | 505 | 510 | 13,704,000 |
| 2013/08/29 | 521 | 523 | 514 | 519 | 11,908,000 |
| 2013/08/28 | 524 | 525 | 518 | 521 | 6,547,000 |
| 2013/08/27 | 535 | 538 | 531 | 534 | 5,133,000 |
| 2013/08/26 | 537 | 540 | 528 | 534 | 6,404,000 |
| 2013/08/23 | 538 | 539 | 533 | 536 | 6,585,000 |
| 2013/08/22 | 535 | 540 | 531 | 531 | 8,679,000 |
| 2013/08/21 | 533 | 547 | 531 | 541 | 12,839,000 |
| 2013/08/20 | 543 | 548 | 535 | 535 | 7,907,000 |
| 2013/08/19 | 540 | 547 | 539 | 544 | 5,209,000 |
| 2013/08/16 | 542 | 545 | 538 | 538 | 4,341,000 |
| 2013/08/15 | 546 | 554 | 541 | 544 | 10,191,000 |
| 2013/08/14 | 549 | 550 | 536 | 545 | 6,979,000 |
| 2013/08/13 | 528 | 538 | 525 | 537 | 7,663,000 |
| 2013/08/12 | 518 | 528 | 517 | 526 | 4,738,000 |
| 2013/08/09 | 526 | 527 | 518 | 522 | 7,556,000 |
| 2013/08/08 | 524 | 538 | 522 | 523 | 9,754,000 |
| 2013/08/07 | 534 | 536 | 522 | 522 | 9,231,000 |
| 2013/08/06 | 550 | 551 | 534 | 547 | 9,008,000 |
| 2013/08/05 | 555 | 560 | 553 | 557 | 4,954,000 |
| 2013/08/02 | 556 | 565 | 554 | 565 | 6,782,000 |
| 2013/08/01 | 537 | 553 | 536 | 553 | 8,428,000 |
| 2013/07/31 | 553 | 553 | 539 | 539 | 9,191,000 |
| 2013/07/30 | 538 | 548 | 535 | 543 | 9,567,000 |
| 2013/07/29 | 546 | 549 | 537 | 540 | 8,434,000 |
| 2013/07/26 | 566 | 568 | 552 | 553 | 12,506,000 |
| 2013/07/25 | 586 | 588 | 571 | 574 | 8,174,000 |
| 2013/07/24 | 574 | 585 | 567 | 585 | 11,731,000 |
| 2013/07/23 | 563 | 574 | 562 | 573 | 6,632,000 |
| 2013/07/22 | 570 | 572 | 558 | 567 | 8,719,000 |
| 2013/07/19 | 576 | 577 | 562 | 565 | 14,384,000 |
| 2013/07/18 | 572 | 576 | 569 | 572 | 9,515,000 |
| 2013/07/17 | 565 | 572 | 563 | 569 | 14,734,000 |
| 2013/07/16 | 575 | 580 | 563 | 566 | 10,347,000 |
| 2013/07/12 | 560 | 574 | 559 | 571 | 11,145,000 |
| 2013/07/11 | 557 | 562 | 554 | 559 | 8,643,000 |
| 2013/07/10 | 558 | 563 | 554 | 563 | 10,086,000 |
| 2013/07/09 | 553 | 562 | 552 | 561 | 10,687,000 |
| 2013/07/08 | 555 | 558 | 545 | 545 | 8,330,000 |
| 2013/07/05 | 550 | 555 | 544 | 554 | 6,055,000 |
| 2013/07/04 | 549 | 555 | 543 | 547 | 7,288,000 |
| 2013/07/03 | 545 | 551 | 536 | 548 | 9,701,000 |
| 2013/07/02 | 552 | 554 | 534 | 544 | 13,900,000 |
| 2013/07/01 | 550 | 550 | 535 | 546 | 14,026,000 |
| 2013/06/28 | 537 | 549 | 535 | 548 | 12,397,000 |
| 2013/06/27 | 513 | 528 | 510 | 528 | 9,134,000 |
| 2013/06/26 | 512 | 517 | 504 | 508 | 9,210,000 |
| 2013/06/25 | 529 | 533 | 506 | 511 | 14,317,000 |
| 2013/06/24 | 526 | 533 | 521 | 526 | 12,206,000 |
| 2013/06/21 | 504 | 521 | 496 | 521 | 17,414,000 |
| 2013/06/20 | 510 | 518 | 508 | 514 | 16,847,000 |
| 2013/06/19 | 516 | 522 | 508 | 515 | 22,187,000 |
| 2013/06/18 | 523 | 526 | 508 | 512 | 20,971,000 |
| 2013/06/17 | 517 | 529 | 516 | 527 | 11,618,000 |
| 2013/06/14 | 516 | 524 | 507 | 516 | 20,494,000 |
| 2013/06/13 | 510 | 520 | 493 | 502 | 15,522,000 |
| 2013/06/12 | 510 | 521 | 500 | 515 | 13,374,000 |
| 2013/06/11 | 523 | 527 | 513 | 516 | 20,649,000 |
| 2013/06/10 | 525 | 537 | 509 | 513 | 21,654,000 |
| 2013/06/07 | 508 | 520 | 500 | 512 | 20,962,000 |
| 2013/06/06 | 515 | 521 | 506 | 520 | 26,887,000 |
| 2013/06/05 | 545 | 550 | 522 | 523 | 16,836,000 |
| 2013/06/04 | 543 | 548 | 526 | 546 | 15,683,000 |
| 2013/06/03 | 546 | 556 | 539 | 542 | 13,775,000 |
| 2013/05/31 | 558 | 559 | 544 | 545 | 16,873,000 |
| 2013/05/30 | 570 | 571 | 545 | 548 | 19,113,000 |
| 2013/05/29 | 577 | 588 | 569 | 579 | 17,811,000 |
| 2013/05/28 | 558 | 569 | 547 | 558 | 20,705,000 |
| 2013/05/27 | 588 | 589 | 563 | 568 | 23,789,000 |
| 2013/05/24 | 595 | 615 | 579 | 596 | 21,708,000 |
| 2013/05/23 | 630 | 641 | 593 | 595 | 19,025,000 |
| 2013/05/22 | 626 | 633 | 622 | 627 | 10,609,000 |
| 2013/05/21 | 632 | 634 | 621 | 628 | 15,102,000 |
| 2013/05/20 | 630 | 640 | 623 | 627 | 19,248,000 |
| 2013/05/17 | 615 | 620 | 611 | 616 | 12,719,000 |
| 2013/05/16 | 620 | 626 | 611 | 613 | 15,551,000 |
| 2013/05/15 | 603 | 618 | 598 | 616 | 16,730,000 |
| 2013/05/14 | 606 | 613 | 601 | 603 | 18,082,000 |
| 2013/05/13 | 592 | 611 | 591 | 604 | 17,959,000 |
| 2013/05/10 | 588 | 591 | 586 | 589 | 13,981,000 |
| 2013/05/09 | 585 | 587 | 580 | 582 | 10,473,000 |
| 2013/05/08 | 582 | 593 | 577 | 585 | 11,527,000 |
| 2013/05/07 | 574 | 584 | 572 | 583 | 12,128,000 |
| 2013/05/02 | 568 | 574 | 563 | 570 | 8,093,000 |
| 2013/05/01 | 556 | 571 | 552 | 566 | 13,654,000 |
| 2013/04/30 | 556 | 569 | 552 | 556 | 14,477,000 |
| 2013/04/26 | 545 | 562 | 543 | 546 | 19,060,000 |
| 2013/04/25 | 536 | 547 | 536 | 545 | 6,734,000 |
| 2013/04/24 | 553 | 554 | 536 | 541 | 13,096,000 |
| 2013/04/23 | 543 | 554 | 542 | 548 | 10,795,000 |
| 2013/04/22 | 550 | 554 | 541 | 542 | 8,802,000 |
| 2013/04/19 | 541 | 546 | 531 | 544 | 11,931,000 |
| 2013/04/18 | 548 | 553 | 540 | 541 | 10,713,000 |
| 2013/04/17 | 550 | 551 | 534 | 544 | 14,127,000 |
| 2013/04/16 | 530 | 547 | 524 | 543 | 24,191,000 |
| 2013/04/15 | 531 | 541 | 529 | 539 | 18,710,000 |
| 2013/04/12 | 524 | 532 | 519 | 528 | 21,433,000 |
| 2013/04/11 | 521 | 526 | 518 | 525 | 14,244,000 |
| 2013/04/10 | 517 | 523 | 514 | 517 | 14,185,000 |
| 2013/04/09 | 510 | 517 | 505 | 513 | 14,519,000 |
| 2013/04/08 | 525 | 535 | 511 | 521 | 12,947,000 |
| 2013/04/05 | 523 | 547 | 512 | 516 | 23,134,000 |
| 2013/04/04 | 499 | 517 | 492 | 517 | 18,683,000 |
| 2013/04/03 | 492 | 503 | 488 | 501 | 13,418,000 |
| 2013/04/02 | 501 | 501 | 485 | 493 | 12,973,000 |
| 2013/04/01 | 513 | 514 | 495 | 495 | 11,968,000 |
| 2013/03/29 | 509 | 514 | 504 | 514 | 11,166,000 |
| 2013/03/28 | 506 | 510 | 501 | 508 | 9,631,000 |
| 2013/03/27 | 499 | 508 | 498 | 504 | 10,124,000 |
| 2013/03/26 | 499 | 511 | 497 | 508 | 14,192,000 |
| 2013/03/25 | 504 | 507 | 501 | 501 | 7,039,000 |
| 2013/03/22 | 505 | 523 | 500 | 500 | 11,155,000 |
| 2013/03/21 | 501 | 515 | 500 | 501 | 12,121,000 |
| 2013/03/19 | 488 | 500 | 488 | 499 | 11,082,000 |
| 2013/03/18 | 494 | 495 | 486 | 488 | 8,780,000 |
| 2013/03/15 | 486 | 500 | 485 | 500 | 14,667,000 |
| 2013/03/14 | 485 | 491 | 483 | 491 | 7,871,000 |
| 2013/03/13 | 484 | 486 | 480 | 484 | 8,035,000 |
| 2013/03/12 | 487 | 489 | 482 | 486 | 7,853,000 |
| 2013/03/11 | 483 | 488 | 479 | 486 | 10,884,000 |
| 2013/03/08 | 485 | 485 | 477 | 483 | 20,388,000 |
| 2013/03/07 | 485 | 490 | 479 | 488 | 11,778,000 |
| 2013/03/06 | 473 | 485 | 471 | 481 | 13,638,000 |
| 2013/03/05 | 477 | 482 | 472 | 474 | 10,661,000 |
| 2013/03/04 | 466 | 484 | 466 | 479 | 18,539,000 |
| 2013/03/01 | 464 | 475 | 464 | 466 | 22,339,000 |
| 2013/02/28 | 446 | 448 | 444 | 448 | 7,284,000 |
| 2013/02/27 | 446 | 449 | 442 | 442 | 6,688,000 |
| 2013/02/26 | 447 | 454 | 447 | 447 | 9,405,000 |
| 2013/02/25 | 454 | 456 | 450 | 453 | 7,895,000 |
| 2013/02/22 | 445 | 451 | 444 | 449 | 9,068,000 |
| 2013/02/21 | 455 | 457 | 446 | 448 | 10,519,000 |
| 2013/02/20 | 448 | 459 | 448 | 457 | 12,571,000 |
| 2013/02/19 | 445 | 448 | 441 | 442 | 5,146,000 |
| 2013/02/18 | 432 | 447 | 431 | 446 | 13,205,000 |
| 2013/02/15 | 435 | 439 | 430 | 434 | 12,256,000 |
| 2013/02/14 | 433 | 437 | 431 | 431 | 5,483,000 |
| 2013/02/13 | 439 | 440 | 431 | 434 | 7,794,000 |
| 2013/02/12 | 437 | 445 | 437 | 440 | 8,837,000 |
| 2013/02/08 | 434 | 438 | 432 | 434 | 9,266,000 |
| 2013/02/07 | 436 | 438 | 432 | 435 | 12,382,000 |
| 2013/02/06 | 426 | 438 | 425 | 438 | 11,371,000 |
| 2013/02/05 | 426 | 429 | 421 | 423 | 7,642,000 |
| 2013/02/04 | 432 | 433 | 426 | 427 | 6,721,000 |
| 2013/02/01 | 430 | 434 | 430 | 432 | 6,597,000 |
| 2013/01/31 | 433 | 435 | 427 | 431 | 12,416,000 |
| 2013/01/30 | 434 | 435 | 429 | 430 | 9,243,000 |
| 2013/01/29 | 434 | 439 | 433 | 435 | 8,850,000 |
| 2013/01/28 | 435 | 437 | 434 | 435 | 8,313,000 |
| 2013/01/25 | 430 | 435 | 430 | 434 | 9,061,000 |
| 2013/01/24 | 429 | 430 | 425 | 429 | 9,279,000 |
| 2013/01/23 | 430 | 437 | 427 | 431 | 9,918,000 |
| 2013/01/22 | 433 | 438 | 428 | 430 | 11,583,000 |
| 2013/01/21 | 435 | 438 | 430 | 433 | 9,869,000 |
| 2013/01/18 | 432 | 434 | 430 | 434 | 9,744,000 |
| 2013/01/17 | 432 | 435 | 429 | 434 | 14,635,000 |
| 2013/01/16 | 424 | 432 | 424 | 428 | 14,660,000 |
| 2013/01/15 | 416 | 423 | 416 | 423 | 9,205,000 |
| 2013/01/11 | 414 | 418 | 411 | 413 | 11,009,000 |
| 2013/01/10 | 417 | 421 | 412 | 413 | 19,697,000 |
| 2013/01/09 | 410 | 418 | 409 | 415 | 14,486,000 |
| 2013/01/08 | 412 | 414 | 409 | 414 | 12,390,000 |
| 2013/01/07 | 410 | 412 | 405 | 410 | 12,006,000 |
| 2013/01/04 | 401 | 408 | 400 | 406 | 13,425,000 |