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 |
---|---|---|---|---|---|
1984/12/28 | 173 | 177 | 173 | 174 | 953,000 |
1984/12/27 | 176 | 179 | 171 | 176 | 1,416,000 |
1984/12/26 | 185 | 185 | 181 | 181 | 6,590,998 |
1984/12/25 | 180 | 186 | 180 | 185 | 8,870,998 |
1984/12/24 | 182 | 184 | 180 | 181 | 2,057,999 |
1984/12/22 | 185 | 185 | 180 | 182 | 6,405,998 |
1984/12/21 | 179 | 186 | 177 | 184 | 9,678,997 |
1984/12/20 | 175 | 180 | 175 | 180 | 10,569,997 |
1984/12/19 | 174 | 176 | 172 | 175 | 10,752,997 |
1984/12/18 | 170 | 171 | 170 | 170 | 4,170,999 |
1984/12/17 | 169 | 171 | 167 | 171 | 3,240,999 |
1984/12/15 | 167 | 170 | 166 | 168 | 1,765,000 |
1984/12/14 | 170 | 172 | 169 | 170 | 10,580,997 |
1984/12/13 | 165 | 166 | 163 | 165 | 2,187,999 |
1984/12/12 | 162 | 166 | 162 | 165 | 862,000 |
1984/12/11 | 161 | 163 | 161 | 162 | 1,556,000 |
1984/12/10 | 163 | 164 | 161 | 161 | 1,175,000 |
1984/12/07 | 161 | 164 | 161 | 163 | 572,000 |
1984/12/06 | 162 | 165 | 162 | 164 | 1,394,000 |
1984/12/05 | 160 | 162 | 159 | 162 | 418,000 |
1984/12/04 | 164 | 164 | 157 | 160 | 1,534,000 |
1984/12/03 | 161 | 165 | 160 | 165 | 730,000 |
1984/12/01 | 160 | 162 | 160 | 162 | 231,000 |
1984/11/30 | 160 | 160 | 158 | 160 | 892,000 |
1984/11/29 | 158 | 160 | 158 | 160 | 239,000 |
1984/11/28 | 158 | 160 | 157 | 158 | 713,000 |
1984/11/27 | 158 | 160 | 157 | 157 | 301,000 |
1984/11/26 | 159 | 160 | 158 | 158 | 481,000 |
1984/11/24 | 160 | 162 | 159 | 159 | 796,000 |
1984/11/22 | 159 | 162 | 159 | 159 | 401,000 |
1984/11/21 | 159 | 161 | 158 | 158 | 237,000 |
1984/11/20 | 163 | 163 | 159 | 162 | 347,000 |
1984/11/19 | 160 | 161 | 158 | 158 | 229,000 |
1984/11/17 | 161 | 162 | 159 | 161 | 349,000 |
1984/11/16 | 163 | 163 | 159 | 159 | 574,000 |
1984/11/15 | 163 | 166 | 163 | 163 | 190,000 |
1984/11/14 | 166 | 167 | 162 | 166 | 550,000 |
1984/11/13 | 167 | 167 | 164 | 166 | 713,000 |
1984/11/12 | 168 | 168 | 162 | 168 | 703,000 |
1984/11/09 | 168 | 169 | 167 | 168 | 3,064,999 |
1984/11/08 | 168 | 169 | 167 | 168 | 2,035,999 |
1984/11/07 | 166 | 167 | 165 | 166 | 1,269,000 |
1984/11/06 | 170 | 171 | 165 | 169 | 7,338,998 |
1984/11/05 | 165 | 169 | 163 | 168 | 3,784,999 |
1984/11/02 | 159 | 164 | 158 | 163 | 1,753,000 |
1984/11/01 | 157 | 159 | 157 | 158 | 290,000 |
1984/10/31 | 157 | 157 | 155 | 156 | 462,000 |
1984/10/30 | 155 | 158 | 151 | 156 | 633,000 |
1984/10/29 | 159 | 159 | 157 | 159 | 511,000 |
1984/10/27 | 160 | 160 | 159 | 159 | 222,000 |
1984/10/26 | 161 | 162 | 160 | 160 | 2,751,999 |
1984/10/25 | 163 | 163 | 159 | 161 | 1,373,000 |
1984/10/24 | 160 | 161 | 158 | 159 | 1,799,000 |
1984/10/23 | 159 | 159 | 155 | 157 | 701,000 |
1984/10/22 | 159 | 161 | 156 | 157 | 2,913,999 |
1984/10/20 | 160 | 160 | 154 | 155 | 3,653,999 |
1984/10/19 | 146 | 150 | 146 | 150 | 431,000 |
1984/10/18 | 145 | 146 | 145 | 146 | 399,000 |
1984/10/17 | 145 | 146 | 145 | 145 | 179,000 |
1984/10/16 | 146 | 147 | 145 | 145 | 144,000 |
1984/10/15 | 146 | 146 | 145 | 145 | 297,000 |
1984/10/12 | 148 | 148 | 146 | 146 | 954,000 |
1984/10/11 | 149 | 149 | 146 | 147 | 570,000 |
1984/10/09 | 147 | 150 | 146 | 149 | 436,000 |
1984/10/08 | 147 | 148 | 146 | 148 | 433,000 |
1984/10/06 | 146 | 147 | 146 | 146 | 105,000 |
1984/10/05 | 146 | 147 | 145 | 145 | 380,000 |
1984/10/04 | 147 | 147 | 145 | 145 | 260,000 |
1984/10/03 | 146 | 147 | 145 | 145 | 243,000 |
1984/10/02 | 148 | 148 | 145 | 147 | 174,000 |
1984/10/01 | 145 | 149 | 144 | 145 | 2,689,999 |
1984/09/29 | 146 | 148 | 146 | 148 | 586,000 |
1984/09/28 | 146 | 148 | 146 | 146 | 703,000 |
1984/09/27 | 146 | 147 | 145 | 146 | 572,000 |
1984/09/26 | 143 | 146 | 143 | 146 | 724,000 |
1984/09/25 | 146 | 147 | 144 | 145 | 2,520,999 |
1984/09/22 | 146 | 148 | 145 | 147 | 1,143,000 |
1984/09/21 | 146 | 147 | 145 | 146 | 953,000 |
1984/09/20 | 147 | 147 | 146 | 146 | 610,000 |
1984/09/19 | 148 | 150 | 147 | 147 | 3,374,999 |
1984/09/18 | 148 | 149 | 147 | 147 | 525,000 |
1984/09/17 | 146 | 148 | 146 | 147 | 617,000 |
1984/09/14 | 146 | 149 | 146 | 146 | 267,000 |
1984/09/13 | 147 | 149 | 146 | 146 | 248,000 |
1984/09/12 | 146 | 149 | 146 | 148 | 216,000 |
1984/09/11 | 145 | 148 | 145 | 145 | 317,000 |
1984/09/10 | 149 | 149 | 146 | 146 | 515,000 |
1984/09/07 | 149 | 149 | 145 | 146 | 575,000 |
1984/09/06 | 149 | 149 | 148 | 148 | 670,000 |
1984/09/05 | 148 | 150 | 148 | 150 | 234,000 |
1984/09/04 | 150 | 152 | 148 | 148 | 375,000 |
1984/09/03 | 150 | 152 | 149 | 152 | 422,000 |
1984/09/01 | 150 | 151 | 148 | 149 | 455,000 |
1984/08/31 | 152 | 154 | 150 | 150 | 973,000 |
1984/08/30 | 153 | 154 | 152 | 152 | 155,000 |
1984/08/29 | 155 | 155 | 153 | 153 | 5,290,999 |
1984/08/28 | 153 | 157 | 153 | 156 | 972,000 |
1984/08/27 | 153 | 155 | 153 | 155 | 781,000 |
1984/08/25 | 154 | 155 | 153 | 153 | 257,000 |
1984/08/24 | 153 | 154 | 152 | 153 | 1,181,000 |
1984/08/23 | 152 | 154 | 151 | 153 | 1,456,000 |
1984/08/22 | 151 | 153 | 150 | 153 | 262,000 |
1984/08/21 | 150 | 151 | 148 | 150 | 505,000 |
1984/08/20 | 150 | 153 | 149 | 151 | 427,000 |
1984/08/18 | 150 | 150 | 149 | 150 | 266,000 |
1984/08/17 | 148 | 150 | 146 | 149 | 560,000 |
1984/08/16 | 145 | 149 | 145 | 148 | 225,000 |
1984/08/15 | 145 | 146 | 144 | 145 | 480,000 |
1984/08/14 | 146 | 147 | 142 | 145 | 201,000 |
1984/08/13 | 142 | 147 | 142 | 147 | 278,000 |
1984/08/10 | 140 | 144 | 139 | 142 | 1,324,000 |
1984/08/09 | 140 | 141 | 139 | 140 | 1,715,000 |
1984/08/08 | 144 | 144 | 141 | 141 | 299,000 |
1984/08/07 | 146 | 146 | 144 | 144 | 202,000 |
1984/08/06 | 150 | 150 | 145 | 146 | 239,000 |
1984/08/04 | 147 | 155 | 145 | 150 | 1,283,000 |
1984/08/03 | 140 | 143 | 139 | 142 | 472,000 |
1984/08/02 | 138 | 140 | 138 | 140 | 2,009,999 |
1984/08/01 | 138 | 140 | 137 | 138 | 854,000 |
1984/07/31 | 139 | 140 | 138 | 139 | 1,056,000 |
1984/07/30 | 140 | 142 | 139 | 139 | 619,000 |
1984/07/28 | 141 | 142 | 140 | 140 | 719,000 |
1984/07/27 | 143 | 144 | 142 | 144 | 555,000 |
1984/07/26 | 139 | 143 | 139 | 142 | 608,000 |
1984/07/25 | 137 | 140 | 137 | 139 | 442,000 |
1984/07/24 | 137 | 138 | 137 | 138 | 806,000 |
1984/07/23 | 140 | 140 | 137 | 137 | 561,000 |
1984/07/21 | 138 | 140 | 138 | 140 | 428,000 |
1984/07/20 | 141 | 141 | 139 | 139 | 650,000 |
1984/07/19 | 142 | 143 | 141 | 142 | 402,000 |
1984/07/18 | 144 | 147 | 142 | 144 | 1,585,000 |
1984/07/17 | 145 | 147 | 144 | 144 | 812,000 |
1984/07/16 | 145 | 147 | 145 | 145 | 341,000 |
1984/07/13 | 146 | 147 | 145 | 145 | 2,658,999 |
1984/07/12 | 149 | 150 | 146 | 146 | 1,059,000 |
1984/07/11 | 150 | 150 | 149 | 150 | 397,000 |
1984/07/10 | 151 | 151 | 150 | 150 | 910,000 |
1984/07/09 | 151 | 152 | 150 | 152 | 411,000 |
1984/07/07 | 152 | 152 | 151 | 151 | 274,000 |
1984/07/06 | 152 | 152 | 151 | 151 | 344,000 |
1984/07/05 | 152 | 153 | 151 | 153 | 302,000 |
1984/07/04 | 155 | 155 | 153 | 153 | 154,000 |
1984/07/03 | 153 | 155 | 152 | 155 | 2,265,999 |
1984/07/02 | 156 | 157 | 152 | 153 | 814,000 |
1984/06/30 | 153 | 156 | 152 | 156 | 158,000 |
1984/06/29 | 153 | 157 | 151 | 151 | 495,000 |
1984/06/28 | 151 | 158 | 149 | 158 | 1,076,000 |
1984/06/27 | 151 | 152 | 149 | 151 | 804,000 |
1984/06/26 | 151 | 152 | 150 | 151 | 549,000 |
1984/06/25 | 153 | 153 | 151 | 151 | 717,000 |
1984/06/23 | 156 | 156 | 153 | 153 | 627,000 |
1984/06/22 | 155 | 156 | 154 | 156 | 418,000 |
1984/06/21 | 156 | 157 | 155 | 156 | 184,000 |
1984/06/20 | 158 | 158 | 155 | 155 | 385,000 |
1984/06/19 | 155 | 158 | 155 | 158 | 253,000 |
1984/06/18 | 155 | 156 | 155 | 155 | 855,000 |
1984/06/16 | 156 | 157 | 154 | 155 | 396,000 |
1984/06/15 | 155 | 157 | 155 | 157 | 198,000 |
1984/06/14 | 156 | 158 | 155 | 156 | 284,000 |
1984/06/13 | 157 | 159 | 156 | 156 | 164,000 |
1984/06/12 | 157 | 159 | 157 | 157 | 306,000 |
1984/06/11 | 159 | 160 | 157 | 158 | 1,301,000 |
1984/06/08 | 157 | 160 | 157 | 159 | 287,000 |
1984/06/07 | 159 | 160 | 157 | 157 | 400,000 |
1984/06/06 | 159 | 160 | 157 | 158 | 359,000 |
1984/06/05 | 158 | 160 | 157 | 159 | 261,000 |
1984/06/04 | 158 | 160 | 156 | 156 | 216,000 |
1984/06/02 | 157 | 160 | 157 | 158 | 275,000 |
1984/06/01 | 155 | 159 | 155 | 156 | 632,000 |
1984/05/31 | 159 | 159 | 154 | 154 | 800,000 |
1984/05/30 | 158 | 158 | 154 | 154 | 401,000 |
1984/05/29 | 155 | 158 | 154 | 154 | 1,236,000 |
1984/05/28 | 160 | 160 | 154 | 154 | 825,000 |
1984/05/26 | 157 | 160 | 157 | 159 | 118,000 |
1984/05/25 | 157 | 159 | 155 | 156 | 685,000 |
1984/05/24 | 155 | 162 | 155 | 161 | 1,102,000 |
1984/05/23 | 155 | 155 | 153 | 154 | 3,701,999 |
1984/05/22 | 153 | 157 | 152 | 155 | 3,030,999 |
1984/05/21 | 159 | 163 | 153 | 153 | 2,807,999 |
1984/05/19 | 164 | 167 | 163 | 164 | 473,000 |
1984/05/18 | 164 | 169 | 161 | 164 | 899,000 |
1984/05/17 | 178 | 178 | 169 | 169 | 2,156,999 |
1984/05/16 | 176 | 179 | 176 | 179 | 2,125,999 |
1984/05/15 | 176 | 177 | 176 | 176 | 4,657,999 |
1984/05/14 | 179 | 179 | 176 | 176 | 1,437,000 |
1984/05/11 | 180 | 181 | 179 | 180 | 3,809,999 |
1984/05/10 | 182 | 183 | 180 | 180 | 5,485,999 |
1984/05/09 | 180 | 183 | 180 | 182 | 13,224,996 |
1984/05/08 | 178 | 181 | 178 | 180 | 6,825,998 |
1984/05/07 | 180 | 180 | 176 | 178 | 7,842,998 |
1984/05/04 | 171 | 180 | 171 | 178 | 6,903,998 |
1984/05/02 | 171 | 172 | 170 | 170 | 1,341,000 |
1984/05/01 | 171 | 173 | 170 | 170 | 1,132,000 |
1984/04/28 | 171 | 173 | 170 | 170 | 446,000 |
1984/04/27 | 171 | 173 | 171 | 172 | 600,000 |
1984/04/26 | 172 | 173 | 171 | 172 | 820,000 |
1984/04/25 | 172 | 174 | 171 | 171 | 3,767,999 |
1984/04/24 | 173 | 175 | 172 | 172 | 1,592,000 |
1984/04/23 | 172 | 174 | 172 | 173 | 600,000 |
1984/04/21 | 172 | 174 | 172 | 174 | 641,000 |
1984/04/20 | 172 | 175 | 172 | 175 | 1,236,000 |
1984/04/19 | 172 | 173 | 172 | 172 | 780,000 |
1984/04/18 | 172 | 174 | 172 | 172 | 452,000 |
1984/04/17 | 171 | 174 | 171 | 174 | 727,000 |
1984/04/16 | 173 | 175 | 171 | 171 | 792,000 |
1984/04/13 | 175 | 175 | 172 | 173 | 1,934,999 |
1984/04/12 | 171 | 175 | 170 | 173 | 1,435,000 |
1984/04/11 | 172 | 174 | 170 | 172 | 1,131,000 |
1984/04/10 | 173 | 174 | 172 | 172 | 638,000 |
1984/04/09 | 171 | 174 | 171 | 172 | 2,014,999 |
1984/04/07 | 171 | 175 | 171 | 171 | 691,000 |
1984/04/06 | 172 | 174 | 171 | 171 | 1,467,000 |
1984/04/05 | 172 | 174 | 172 | 172 | 977,000 |
1984/04/04 | 171 | 173 | 170 | 173 | 1,365,000 |
1984/04/03 | 173 | 174 | 171 | 171 | 994,000 |
1984/04/02 | 172 | 175 | 172 | 173 | 439,000 |
1984/03/31 | 171 | 174 | 171 | 172 | 685,000 |
1984/03/30 | 171 | 182 | 171 | 179 | 4,148,999 |
1984/03/29 | 173 | 175 | 167 | 170 | 1,469,000 |
1984/03/28 | 168 | 171 | 167 | 171 | 2,624,999 |
1984/03/27 | 170 | 175 | 169 | 175 | 1,956,999 |
1984/03/26 | 169 | 171 | 169 | 170 | 1,536,000 |
1984/03/24 | 172 | 172 | 169 | 169 | 1,298,000 |
1984/03/23 | 169 | 172 | 169 | 172 | 2,050,999 |
1984/03/22 | 168 | 170 | 168 | 169 | 902,000 |
1984/03/21 | 171 | 171 | 168 | 168 | 1,047,000 |
1984/03/19 | 170 | 172 | 168 | 169 | 1,245,000 |
1984/03/17 | 170 | 172 | 169 | 172 | 741,000 |
1984/03/16 | 171 | 172 | 170 | 171 | 1,464,000 |
1984/03/15 | 172 | 173 | 170 | 171 | 3,053,999 |
1984/03/14 | 171 | 174 | 170 | 172 | 2,398,999 |
1984/03/13 | 169 | 173 | 169 | 170 | 1,428,000 |
1984/03/12 | 176 | 177 | 173 | 173 | 635,000 |
1984/03/09 | 177 | 179 | 176 | 177 | 1,956,999 |
1984/03/08 | 177 | 179 | 176 | 177 | 1,849,000 |
1984/03/07 | 179 | 180 | 177 | 178 | 2,386,999 |
1984/03/06 | 179 | 182 | 176 | 178 | 5,242,999 |
1984/03/05 | 178 | 180 | 175 | 178 | 3,432,999 |
1984/03/03 | 175 | 178 | 174 | 177 | 2,534,999 |
1984/03/02 | 166 | 170 | 166 | 169 | 541,000 |
1984/03/01 | 167 | 170 | 165 | 166 | 1,190,000 |
1984/02/29 | 168 | 170 | 165 | 167 | 1,054,000 |
1984/02/28 | 164 | 168 | 164 | 167 | 1,549,000 |
1984/02/27 | 165 | 170 | 165 | 166 | 2,693,999 |
1984/02/25 | 171 | 172 | 170 | 170 | 2,229,999 |
1984/02/24 | 172 | 172 | 170 | 170 | 4,352,999 |
1984/02/23 | 174 | 175 | 171 | 172 | 1,165,000 |
1984/02/22 | 172 | 175 | 172 | 173 | 892,000 |
1984/02/21 | 173 | 175 | 171 | 175 | 1,343,000 |
1984/02/20 | 173 | 174 | 172 | 173 | 940,000 |
1984/02/18 | 173 | 175 | 172 | 174 | 799,000 |
1984/02/17 | 175 | 177 | 173 | 173 | 3,585,999 |
1984/02/16 | 180 | 180 | 175 | 177 | 3,065,999 |
1984/02/15 | 175 | 182 | 174 | 180 | 4,462,999 |
1984/02/14 | 181 | 182 | 176 | 176 | 4,355,999 |
1984/02/13 | 183 | 185 | 181 | 181 | 2,114,999 |
1984/02/10 | 188 | 189 | 181 | 187 | 22,768,994 |
1984/02/09 | 176 | 190 | 173 | 188 | 27,431,993 |
1984/02/08 | 171 | 173 | 170 | 171 | 2,423,999 |
1984/02/07 | 172 | 173 | 171 | 171 | 1,312,000 |
1984/02/06 | 171 | 176 | 171 | 174 | 1,328,000 |
1984/02/04 | 174 | 174 | 172 | 173 | 686,000 |
1984/02/03 | 174 | 175 | 173 | 173 | 988,000 |
1984/02/02 | 174 | 176 | 173 | 173 | 1,257,000 |
1984/02/01 | 174 | 175 | 173 | 173 | 956,000 |
1984/01/31 | 177 | 179 | 173 | 173 | 1,525,000 |
1984/01/30 | 179 | 180 | 177 | 177 | 1,996,999 |
1984/01/28 | 180 | 180 | 178 | 180 | 14,427,996 |
1984/01/27 | 180 | 182 | 178 | 178 | 11,277,997 |
1984/01/26 | 179 | 180 | 175 | 180 | 8,571,998 |
1984/01/25 | 175 | 179 | 175 | 179 | 12,386,997 |
1984/01/24 | 171 | 174 | 171 | 172 | 4,387,999 |
1984/01/23 | 172 | 174 | 171 | 171 | 2,058,999 |
1984/01/21 | 173 | 175 | 172 | 172 | 1,506,000 |
1984/01/20 | 178 | 178 | 173 | 173 | 2,189,999 |
1984/01/19 | 177 | 178 | 175 | 175 | 3,059,999 |
1984/01/18 | 178 | 179 | 177 | 178 | 8,843,998 |
1984/01/17 | 177 | 179 | 176 | 178 | 7,308,998 |
1984/01/13 | 179 | 179 | 175 | 178 | 11,761,997 |
1984/01/12 | 171 | 181 | 170 | 180 | 27,990,992 |
1984/01/11 | 168 | 171 | 166 | 171 | 7,869,998 |
1984/01/10 | 169 | 169 | 166 | 168 | 6,731,998 |
1984/01/09 | 172 | 173 | 168 | 169 | 8,196,998 |
1984/01/07 | 170 | 172 | 169 | 172 | 19,056,995 |
1984/01/06 | 160 | 170 | 160 | 169 | 26,853,993 |
1984/01/05 | 160 | 162 | 158 | 159 | 9,357,997 |
1984/01/04 | 162 | 162 | 158 | 162 | 8,738,998 |