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 |
---|---|---|---|---|---|
1983/12/28 | 156 | 162 | 155 | 162 | 16,163,996 |
1983/12/27 | 153 | 155 | 150 | 155 | 11,337,997 |
1983/12/26 | 150 | 153 | 148 | 153 | 11,685,997 |
1983/12/24 | 150 | 151 | 148 | 150 | 9,002,998 |
1983/12/23 | 143 | 153 | 141 | 151 | 30,234,992 |
1983/12/22 | 139 | 142 | 137 | 141 | 16,089,996 |
1983/12/21 | 135 | 139 | 135 | 139 | 10,572,997 |
1983/12/20 | 130 | 132 | 129 | 130 | 1,583,000 |
1983/12/19 | 129 | 130 | 127 | 129 | 793,000 |
1983/12/17 | 129 | 130 | 129 | 130 | 341,000 |
1983/12/16 | 129 | 130 | 128 | 130 | 1,030,000 |
1983/12/15 | 131 | 131 | 129 | 129 | 773,000 |
1983/12/14 | 131 | 131 | 130 | 130 | 563,000 |
1983/12/13 | 131 | 131 | 130 | 131 | 895,000 |
1983/12/12 | 130 | 131 | 129 | 131 | 2,047,999 |
1983/12/09 | 128 | 130 | 128 | 130 | 593,000 |
1983/12/08 | 129 | 129 | 128 | 128 | 828,000 |
1983/12/07 | 128 | 129 | 128 | 128 | 508,000 |
1983/12/06 | 129 | 129 | 128 | 128 | 1,117,000 |
1983/12/05 | 129 | 129 | 128 | 128 | 287,000 |
1983/12/03 | 128 | 129 | 128 | 129 | 927,000 |
1983/12/02 | 128 | 129 | 128 | 128 | 382,000 |
1983/12/01 | 128 | 129 | 126 | 126 | 576,000 |
1983/11/30 | 126 | 127 | 125 | 126 | 433,000 |
1983/11/29 | 128 | 128 | 125 | 126 | 467,000 |
1983/11/28 | 126 | 128 | 125 | 127 | 970,000 |
1983/11/26 | 126 | 128 | 125 | 128 | 2,585,999 |
1983/11/25 | 129 | 129 | 125 | 125 | 2,222,999 |
1983/11/24 | 129 | 129 | 126 | 128 | 1,224,000 |
1983/11/22 | 130 | 130 | 128 | 129 | 331,000 |
1983/11/21 | 125 | 128 | 125 | 126 | 560,000 |
1983/11/19 | 129 | 129 | 129 | 129 | 161,000 |
1983/11/18 | 128 | 128 | 127 | 128 | 471,000 |
1983/11/17 | 129 | 129 | 128 | 128 | 407,000 |
1983/11/16 | 128 | 130 | 127 | 128 | 813,000 |
1983/11/15 | 130 | 130 | 126 | 128 | 690,000 |
1983/11/14 | 132 | 132 | 130 | 130 | 259,000 |
1983/11/11 | 131 | 132 | 131 | 132 | 376,000 |
1983/11/10 | 131 | 132 | 131 | 131 | 874,000 |
1983/11/09 | 131 | 132 | 131 | 131 | 922,000 |
1983/11/08 | 130 | 132 | 130 | 131 | 587,000 |
1983/11/07 | 130 | 132 | 130 | 131 | 443,000 |
1983/11/05 | 133 | 133 | 130 | 130 | 357,000 |
1983/11/04 | 134 | 134 | 132 | 133 | 650,000 |
1983/11/02 | 133 | 135 | 133 | 134 | 3,030,999 |
1983/11/01 | 132 | 134 | 132 | 134 | 2,487,999 |
1983/10/31 | 131 | 132 | 130 | 132 | 1,690,000 |
1983/10/29 | 131 | 132 | 131 | 131 | 1,393,000 |
1983/10/28 | 132 | 133 | 130 | 132 | 1,976,999 |
1983/10/27 | 130 | 132 | 129 | 132 | 2,645,999 |
1983/10/26 | 129 | 131 | 129 | 130 | 1,476,000 |
1983/10/25 | 128 | 129 | 127 | 127 | 296,000 |
1983/10/24 | 130 | 130 | 128 | 130 | 366,000 |
1983/10/22 | 131 | 131 | 129 | 129 | 3,732,999 |
1983/10/21 | 130 | 131 | 129 | 131 | 1,754,000 |
1983/10/20 | 128 | 130 | 127 | 128 | 863,000 |
1983/10/19 | 130 | 130 | 128 | 128 | 259,000 |
1983/10/18 | 131 | 131 | 130 | 130 | 1,114,000 |
1983/10/17 | 130 | 132 | 129 | 131 | 708,000 |
1983/10/15 | 127 | 129 | 127 | 129 | 281,000 |
1983/10/14 | 129 | 130 | 126 | 127 | 1,015,000 |
1983/10/13 | 132 | 132 | 130 | 130 | 700,000 |
1983/10/12 | 129 | 133 | 129 | 132 | 4,127,999 |
1983/10/11 | 130 | 132 | 130 | 132 | 2,105,999 |
1983/10/07 | 130 | 130 | 127 | 127 | 1,560,000 |
1983/10/06 | 131 | 131 | 129 | 130 | 3,786,999 |
1983/10/05 | 128 | 131 | 128 | 130 | 5,826,998 |
1983/10/04 | 127 | 129 | 127 | 128 | 1,314,000 |
1983/10/03 | 126 | 127 | 125 | 127 | 3,015,999 |
1983/10/01 | 125 | 126 | 123 | 126 | 647,000 |
1983/09/30 | 123 | 126 | 123 | 126 | 274,000 |
1983/09/29 | 123 | 125 | 123 | 124 | 408,000 |
1983/09/28 | 126 | 126 | 124 | 124 | 414,000 |
1983/09/27 | 125 | 126 | 125 | 126 | 1,207,000 |
1983/09/26 | 125 | 127 | 125 | 127 | 451,000 |
1983/09/24 | 125 | 126 | 125 | 125 | 1,029,000 |
1983/09/22 | 125 | 126 | 124 | 126 | 586,000 |
1983/09/21 | 125 | 126 | 124 | 125 | 668,000 |
1983/09/20 | 123 | 125 | 121 | 125 | 386,000 |
1983/09/19 | 123 | 123 | 121 | 123 | 461,000 |
1983/09/17 | 124 | 124 | 122 | 122 | 443,000 |
1983/09/16 | 124 | 125 | 123 | 123 | 1,412,000 |
1983/09/14 | 125 | 125 | 124 | 124 | 362,000 |
1983/09/13 | 124 | 125 | 123 | 125 | 328,000 |
1983/09/12 | 123 | 125 | 122 | 124 | 760,000 |
1983/09/09 | 123 | 123 | 122 | 122 | 566,000 |
1983/09/08 | 123 | 123 | 122 | 123 | 3,360,999 |
1983/09/07 | 123 | 124 | 122 | 123 | 868,000 |
1983/09/06 | 123 | 123 | 122 | 123 | 512,000 |
1983/09/05 | 124 | 124 | 122 | 122 | 460,000 |
1983/09/03 | 122 | 123 | 122 | 122 | 334,000 |
1983/09/02 | 121 | 123 | 121 | 122 | 1,001,000 |
1983/09/01 | 120 | 120 | 119 | 120 | 319,000 |
1983/08/31 | 120 | 123 | 119 | 119 | 410,000 |
1983/08/30 | 120 | 120 | 118 | 118 | 465,000 |
1983/08/29 | 119 | 121 | 118 | 118 | 336,000 |
1983/08/27 | 118 | 122 | 117 | 118 | 190,000 |
1983/08/26 | 119 | 120 | 117 | 117 | 1,049,000 |
1983/08/25 | 120 | 121 | 119 | 119 | 942,000 |
1983/08/24 | 120 | 123 | 120 | 120 | 986,000 |
1983/08/23 | 120 | 125 | 119 | 119 | 591,000 |
1983/08/22 | 118 | 120 | 118 | 119 | 456,000 |
1983/08/20 | 119 | 120 | 119 | 120 | 314,000 |
1983/08/19 | 119 | 120 | 117 | 118 | 1,176,000 |
1983/08/18 | 118 | 119 | 117 | 118 | 471,000 |
1983/08/17 | 118 | 119 | 117 | 118 | 2,495,999 |
1983/08/16 | 118 | 118 | 117 | 118 | 369,000 |
1983/08/15 | 118 | 118 | 117 | 118 | 1,267,000 |
1983/08/12 | 117 | 118 | 117 | 117 | 282,000 |
1983/08/11 | 118 | 119 | 117 | 118 | 2,164,999 |
1983/08/10 | 119 | 120 | 118 | 118 | 431,000 |
1983/08/09 | 118 | 119 | 118 | 119 | 299,000 |
1983/08/08 | 118 | 119 | 118 | 118 | 588,000 |
1983/08/06 | 118 | 119 | 118 | 118 | 164,000 |
1983/08/05 | 118 | 119 | 118 | 119 | 323,000 |
1983/08/04 | 118 | 119 | 118 | 118 | 1,187,000 |
1983/08/03 | 118 | 119 | 118 | 118 | 315,000 |
1983/08/02 | 119 | 119 | 118 | 119 | 446,000 |
1983/08/01 | 118 | 119 | 118 | 119 | 2,444,999 |
1983/07/30 | 116 | 117 | 115 | 117 | 1,077,000 |
1983/07/29 | 117 | 117 | 116 | 117 | 836,000 |
1983/07/28 | 117 | 118 | 116 | 117 | 4,004,999 |
1983/07/27 | 118 | 118 | 116 | 117 | 2,103,999 |
1983/07/26 | 118 | 119 | 118 | 119 | 236,000 |
1983/07/25 | 118 | 119 | 118 | 118 | 147,000 |
1983/07/23 | 118 | 119 | 117 | 119 | 767,000 |
1983/07/22 | 117 | 118 | 116 | 118 | 1,984,999 |
1983/07/21 | 117 | 118 | 117 | 117 | 618,000 |
1983/07/20 | 118 | 118 | 117 | 117 | 942,000 |
1983/07/19 | 118 | 118 | 117 | 118 | 241,000 |
1983/07/18 | 118 | 119 | 117 | 117 | 523,000 |
1983/07/15 | 118 | 119 | 117 | 118 | 346,000 |
1983/07/14 | 119 | 119 | 117 | 117 | 624,000 |
1983/07/13 | 120 | 120 | 117 | 118 | 3,591,999 |
1983/07/12 | 119 | 120 | 119 | 119 | 367,000 |
1983/07/11 | 120 | 120 | 119 | 119 | 418,000 |
1983/07/09 | 119 | 120 | 118 | 120 | 561,000 |
1983/07/08 | 120 | 121 | 119 | 120 | 489,000 |
1983/07/07 | 120 | 121 | 119 | 120 | 651,000 |
1983/07/06 | 121 | 121 | 119 | 120 | 511,000 |
1983/07/05 | 122 | 122 | 121 | 122 | 347,000 |
1983/07/04 | 124 | 125 | 121 | 123 | 1,562,000 |
1983/07/02 | 121 | 124 | 121 | 122 | 856,000 |
1983/07/01 | 120 | 122 | 119 | 121 | 1,477,000 |
1983/06/30 | 119 | 121 | 118 | 121 | 465,000 |
1983/06/29 | 118 | 120 | 118 | 119 | 1,202,000 |
1983/06/28 | 120 | 121 | 118 | 118 | 713,000 |
1983/06/27 | 120 | 121 | 118 | 121 | 1,624,000 |
1983/06/25 | 122 | 122 | 120 | 120 | 251,000 |
1983/06/24 | 122 | 122 | 120 | 122 | 1,124,000 |
1983/06/23 | 123 | 123 | 120 | 122 | 1,028,000 |
1983/06/22 | 123 | 124 | 123 | 124 | 283,000 |
1983/06/21 | 123 | 124 | 122 | 124 | 363,000 |
1983/06/20 | 122 | 125 | 122 | 124 | 268,000 |
1983/06/17 | 120 | 123 | 120 | 123 | 1,697,000 |
1983/06/16 | 122 | 122 | 119 | 120 | 1,558,000 |
1983/06/15 | 123 | 124 | 122 | 122 | 144,000 |
1983/06/14 | 125 | 125 | 123 | 123 | 339,000 |
1983/06/13 | 125 | 127 | 125 | 125 | 263,000 |
1983/06/11 | 125 | 127 | 124 | 125 | 1,723,000 |
1983/06/10 | 122 | 125 | 121 | 125 | 476,000 |
1983/06/09 | 125 | 125 | 121 | 122 | 1,090,000 |
1983/06/08 | 127 | 127 | 125 | 127 | 394,000 |
1983/06/07 | 126 | 127 | 125 | 125 | 1,924,999 |
1983/06/06 | 126 | 128 | 125 | 125 | 525,000 |
1983/06/04 | 126 | 128 | 126 | 127 | 184,000 |
1983/06/03 | 126 | 128 | 126 | 127 | 170,000 |
1983/06/02 | 127 | 128 | 126 | 126 | 520,000 |
1983/06/01 | 130 | 130 | 126 | 126 | 4,587,999 |
1983/05/31 | 130 | 131 | 130 | 130 | 220,000 |
1983/05/30 | 129 | 131 | 129 | 130 | 540,000 |
1983/05/28 | 128 | 130 | 128 | 129 | 1,366,000 |
1983/05/27 | 128 | 129 | 126 | 128 | 3,249,999 |
1983/05/26 | 131 | 132 | 128 | 129 | 985,000 |
1983/05/25 | 131 | 131 | 130 | 130 | 766,000 |
1983/05/24 | 132 | 132 | 130 | 130 | 729,000 |
1983/05/23 | 131 | 132 | 131 | 132 | 1,397,000 |
1983/05/20 | 131 | 132 | 131 | 132 | 587,000 |
1983/05/19 | 131 | 132 | 131 | 131 | 387,000 |
1983/05/18 | 133 | 133 | 131 | 132 | 367,000 |
1983/05/17 | 135 | 136 | 130 | 134 | 865,000 |
1983/05/16 | 135 | 136 | 135 | 136 | 604,000 |
1983/05/14 | 135 | 136 | 135 | 135 | 2,233,999 |
1983/05/13 | 136 | 137 | 135 | 135 | 1,705,000 |
1983/05/12 | 136 | 137 | 135 | 137 | 675,000 |
1983/05/11 | 137 | 137 | 135 | 137 | 1,180,000 |
1983/05/10 | 137 | 138 | 136 | 137 | 2,897,999 |
1983/05/09 | 136 | 138 | 135 | 137 | 11,108,997 |
1983/05/07 | 136 | 138 | 135 | 136 | 4,550,999 |
1983/05/06 | 128 | 137 | 128 | 136 | 3,194,999 |
1983/05/04 | 131 | 133 | 126 | 131 | 2,104,999 |
1983/05/02 | 133 | 134 | 132 | 133 | 1,107,000 |
1983/04/30 | 135 | 135 | 133 | 135 | 2,041,999 |
1983/04/28 | 136 | 136 | 133 | 135 | 2,177,999 |
1983/04/27 | 136 | 137 | 135 | 136 | 2,460,999 |
1983/04/26 | 135 | 136 | 131 | 136 | 7,130,998 |
1983/04/25 | 128 | 130 | 128 | 130 | 872,000 |
1983/04/23 | 127 | 128 | 127 | 127 | 1,169,000 |
1983/04/22 | 126 | 128 | 126 | 127 | 961,000 |
1983/04/21 | 126 | 127 | 126 | 126 | 709,000 |
1983/04/20 | 127 | 127 | 126 | 126 | 1,551,000 |
1983/04/19 | 129 | 129 | 125 | 127 | 285,000 |
1983/04/18 | 125 | 127 | 125 | 126 | 193,000 |
1983/04/15 | 125 | 127 | 125 | 125 | 1,381,000 |
1983/04/14 | 125 | 126 | 124 | 126 | 205,000 |
1983/04/13 | 125 | 125 | 123 | 125 | 216,000 |
1983/04/12 | 125 | 126 | 124 | 124 | 238,000 |
1983/04/11 | 126 | 126 | 126 | 126 | 159,000 |
1983/04/09 | 124 | 126 | 124 | 126 | 191,000 |
1983/04/08 | 125 | 126 | 123 | 123 | 3,013,999 |
1983/04/07 | 124 | 126 | 124 | 124 | 415,000 |
1983/04/06 | 125 | 126 | 124 | 125 | 223,000 |
1983/04/05 | 127 | 127 | 125 | 125 | 427,000 |
1983/04/04 | 127 | 128 | 126 | 127 | 249,000 |
1983/04/02 | 127 | 128 | 127 | 127 | 214,000 |
1983/04/01 | 127 | 128 | 127 | 127 | 2,005,999 |
1983/03/31 | 127 | 129 | 127 | 128 | 450,000 |
1983/03/30 | 128 | 129 | 127 | 127 | 307,000 |
1983/03/29 | 128 | 129 | 127 | 129 | 470,000 |
1983/03/28 | 124 | 129 | 120 | 129 | 292,000 |
1983/03/26 | 132 | 132 | 127 | 131 | 324,000 |
1983/03/25 | 132 | 132 | 130 | 132 | 269,000 |
1983/03/24 | 132 | 132 | 130 | 132 | 3,180,999 |
1983/03/23 | 133 | 134 | 131 | 132 | 812,000 |
1983/03/22 | 131 | 133 | 131 | 132 | 658,000 |
1983/03/18 | 132 | 133 | 131 | 133 | 1,818,000 |
1983/03/17 | 132 | 132 | 131 | 131 | 1,390,000 |
1983/03/16 | 133 | 133 | 131 | 131 | 4,446,999 |
1983/03/15 | 131 | 134 | 131 | 133 | 3,257,999 |
1983/03/14 | 131 | 134 | 131 | 131 | 531,000 |
1983/03/12 | 130 | 133 | 130 | 131 | 448,000 |
1983/03/11 | 129 | 131 | 129 | 131 | 355,000 |
1983/03/10 | 129 | 131 | 128 | 129 | 913,000 |
1983/03/09 | 129 | 129 | 128 | 129 | 302,000 |
1983/03/08 | 130 | 130 | 128 | 128 | 1,831,000 |
1983/03/07 | 130 | 130 | 127 | 129 | 1,654,000 |
1983/03/05 | 131 | 133 | 130 | 131 | 653,000 |
1983/03/04 | 132 | 134 | 131 | 132 | 839,000 |
1983/03/03 | 131 | 134 | 131 | 131 | 1,278,000 |
1983/03/02 | 136 | 137 | 130 | 131 | 1,556,000 |
1983/03/01 | 136 | 137 | 135 | 137 | 3,012,999 |
1983/02/28 | 140 | 140 | 137 | 137 | 1,763,000 |
1983/02/26 | 139 | 140 | 138 | 140 | 6,680,998 |
1983/02/25 | 135 | 140 | 133 | 138 | 16,209,996 |
1983/02/24 | 131 | 134 | 130 | 132 | 4,508,999 |
1983/02/23 | 129 | 132 | 129 | 131 | 2,645,999 |
1983/02/22 | 130 | 131 | 128 | 129 | 2,470,999 |
1983/02/21 | 130 | 133 | 130 | 130 | 7,157,998 |
1983/02/18 | 130 | 133 | 128 | 130 | 9,900,997 |
1983/02/17 | 126 | 131 | 126 | 130 | 9,751,997 |
1983/02/16 | 125 | 127 | 124 | 127 | 2,115,999 |
1983/02/15 | 124 | 125 | 124 | 125 | 502,000 |
1983/02/14 | 124 | 125 | 124 | 124 | 338,000 |
1983/02/12 | 121 | 124 | 121 | 124 | 251,000 |
1983/02/10 | 124 | 124 | 123 | 123 | 320,000 |
1983/02/09 | 125 | 125 | 123 | 124 | 443,000 |
1983/02/08 | 121 | 126 | 121 | 125 | 1,762,000 |
1983/02/07 | 123 | 124 | 121 | 123 | 315,000 |
1983/02/05 | 120 | 125 | 120 | 125 | 223,000 |
1983/02/04 | 126 | 127 | 123 | 124 | 368,000 |
1983/02/03 | 128 | 129 | 126 | 127 | 2,435,999 |
1983/02/02 | 127 | 131 | 127 | 128 | 8,432,998 |
1983/02/01 | 126 | 127 | 125 | 127 | 755,000 |
1983/01/31 | 126 | 127 | 124 | 125 | 3,348,999 |
1983/01/29 | 125 | 126 | 124 | 125 | 342,000 |
1983/01/28 | 120 | 126 | 120 | 123 | 803,000 |
1983/01/27 | 122 | 122 | 118 | 119 | 1,018,000 |
1983/01/26 | 116 | 121 | 116 | 120 | 916,000 |
1983/01/25 | 120 | 121 | 117 | 121 | 848,000 |
1983/01/24 | 121 | 122 | 118 | 122 | 1,297,000 |
1983/01/22 | 122 | 122 | 121 | 121 | 609,000 |
1983/01/21 | 122 | 123 | 121 | 121 | 186,000 |
1983/01/20 | 122 | 123 | 121 | 122 | 543,000 |
1983/01/19 | 124 | 124 | 122 | 122 | 818,000 |
1983/01/18 | 124 | 125 | 124 | 124 | 331,000 |
1983/01/17 | 125 | 125 | 124 | 124 | 592,000 |
1983/01/14 | 125 | 126 | 124 | 124 | 694,000 |
1983/01/13 | 124 | 127 | 123 | 125 | 1,808,000 |
1983/01/12 | 128 | 128 | 124 | 124 | 1,341,000 |
1983/01/11 | 126 | 128 | 124 | 128 | 2,393,999 |
1983/01/10 | 126 | 127 | 123 | 125 | 1,894,999 |
1983/01/08 | 129 | 129 | 126 | 126 | 7,410,998 |
1983/01/07 | 129 | 131 | 124 | 124 | 10,384,997 |
1983/01/06 | 124 | 130 | 122 | 129 | 9,695,997 |
1983/01/05 | 122 | 123 | 121 | 122 | 1,654,000 |
1983/01/04 | 122 | 122 | 118 | 122 | 202,000 |