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 |
|---|---|---|---|---|---|
| 1985/12/28 | 310 | 310 | 304 | 304 | 1,942,000 |
| 1985/12/27 | 297 | 312 | 297 | 307 | 5,811,999 |
| 1985/12/26 | 293 | 300 | 293 | 297 | 1,514,000 |
| 1985/12/25 | 299 | 302 | 298 | 298 | 1,001,000 |
| 1985/12/24 | 301 | 302 | 297 | 297 | 2,538,999 |
| 1985/12/23 | 298 | 306 | 298 | 305 | 5,934,999 |
| 1985/12/21 | 299 | 300 | 298 | 298 | 709,000 |
| 1985/12/20 | 307 | 308 | 301 | 301 | 3,635,999 |
| 1985/12/19 | 305 | 313 | 304 | 309 | 3,568,999 |
| 1985/12/18 | 306 | 311 | 302 | 306 | 3,492,999 |
| 1985/12/17 | 307 | 310 | 304 | 308 | 3,374,999 |
| 1985/12/16 | 306 | 307 | 302 | 302 | 2,266,000 |
| 1985/12/13 | 308 | 316 | 301 | 301 | 11,403,997 |
| 1985/12/12 | 314 | 316 | 306 | 310 | 12,828,997 |
| 1985/12/11 | 303 | 306 | 299 | 306 | 15,170,997 |
| 1985/12/10 | 271 | 294 | 271 | 293 | 7,751,998 |
| 1985/12/09 | 268 | 269 | 266 | 268 | 1,194,000 |
| 1985/12/07 | 268 | 269 | 266 | 266 | 1,309,000 |
| 1985/12/06 | 270 | 273 | 268 | 269 | 1,972,000 |
| 1985/12/05 | 273 | 276 | 270 | 270 | 1,402,000 |
| 1985/12/04 | 273 | 277 | 271 | 276 | 2,130,000 |
| 1985/12/03 | 279 | 279 | 275 | 278 | 1,886,000 |
| 1985/12/02 | 289 | 289 | 281 | 281 | 1,197,000 |
| 1985/11/30 | 288 | 291 | 287 | 287 | 249,000 |
| 1985/11/29 | 290 | 292 | 288 | 289 | 776,000 |
| 1985/11/28 | 293 | 295 | 288 | 290 | 1,285,000 |
| 1985/11/27 | 300 | 301 | 292 | 292 | 4,236,999 |
| 1985/11/26 | 300 | 301 | 296 | 297 | 2,865,999 |
| 1985/11/25 | 299 | 304 | 298 | 299 | 8,135,998 |
| 1985/11/22 | 298 | 303 | 296 | 299 | 9,252,998 |
| 1985/11/21 | 285 | 292 | 282 | 290 | 2,409,999 |
| 1985/11/20 | 280 | 287 | 280 | 282 | 4,188,999 |
| 1985/11/19 | 280 | 283 | 277 | 282 | 1,013,000 |
| 1985/11/18 | 286 | 290 | 282 | 283 | 933,000 |
| 1985/11/16 | 279 | 287 | 279 | 283 | 640,000 |
| 1985/11/15 | 280 | 283 | 278 | 278 | 1,959,000 |
| 1985/11/14 | 282 | 282 | 266 | 282 | 5,610,999 |
| 1985/11/13 | 285 | 289 | 281 | 282 | 2,639,999 |
| 1985/11/12 | 295 | 296 | 282 | 285 | 4,191,999 |
| 1985/11/11 | 298 | 301 | 295 | 295 | 1,290,000 |
| 1985/11/08 | 302 | 302 | 295 | 298 | 4,152,999 |
| 1985/11/07 | 317 | 318 | 303 | 307 | 6,240,999 |
| 1985/11/06 | 315 | 315 | 311 | 313 | 3,246,999 |
| 1985/11/05 | 318 | 319 | 309 | 316 | 3,947,999 |
| 1985/11/02 | 320 | 320 | 314 | 316 | 4,458,999 |
| 1985/11/01 | 322 | 323 | 307 | 317 | 10,768,998 |
| 1985/10/31 | 312 | 320 | 309 | 316 | 6,766,999 |
| 1985/10/30 | 315 | 315 | 305 | 307 | 6,426,999 |
| 1985/10/29 | 302 | 309 | 298 | 304 | 5,498,999 |
| 1985/10/28 | 305 | 314 | 301 | 302 | 3,468,999 |
| 1985/10/26 | 290 | 304 | 288 | 303 | 3,707,999 |
| 1985/10/25 | 300 | 301 | 287 | 290 | 6,092,999 |
| 1985/10/24 | 305 | 305 | 298 | 301 | 7,070,998 |
| 1985/10/23 | 305 | 310 | 303 | 305 | 5,367,999 |
| 1985/10/22 | 314 | 314 | 304 | 306 | 2,935,999 |
| 1985/10/21 | 320 | 323 | 314 | 315 | 3,364,999 |
| 1985/10/19 | 305 | 319 | 304 | 319 | 2,717,999 |
| 1985/10/18 | 308 | 314 | 300 | 301 | 5,404,999 |
| 1985/10/17 | 306 | 315 | 300 | 305 | 8,501,998 |
| 1985/10/16 | 320 | 323 | 315 | 315 | 6,304,999 |
| 1985/10/15 | 330 | 332 | 321 | 323 | 8,012,998 |
| 1985/10/14 | 317 | 329 | 316 | 323 | 6,328,999 |
| 1985/10/11 | 318 | 320 | 316 | 318 | 5,224,999 |
| 1985/10/09 | 321 | 327 | 316 | 319 | 6,587,999 |
| 1985/10/08 | 316 | 335 | 315 | 325 | 9,677,998 |
| 1985/10/07 | 319 | 323 | 315 | 318 | 4,144,999 |
| 1985/10/05 | 330 | 332 | 316 | 324 | 5,578,999 |
| 1985/10/04 | 331 | 342 | 331 | 333 | 13,457,997 |
| 1985/10/03 | 335 | 342 | 329 | 334 | 10,370,998 |
| 1985/10/02 | 357 | 361 | 331 | 341 | 28,106,994 |
| 1985/10/01 | 370 | 370 | 341 | 349 | 44,468,990 |
| 1985/09/30 | 330 | 365 | 330 | 365 | 64,891,986 |
| 1985/09/28 | 322 | 330 | 319 | 327 | 17,474,996 |
| 1985/09/27 | 329 | 329 | 308 | 318 | 25,098,994 |
| 1985/09/26 | 305 | 335 | 301 | 315 | 63,654,986 |
| 1985/09/26 | 1 -> 1.05 分割 | ||||
| 1985/09/25 | 280 | 305 | 278 | 300 | 30,537,992 |
| 1985/09/24 | 260 | 275 | 257 | 274 | 23,759,994 |
| 1985/09/21 | 244 | 246 | 243 | 245 | 7,893,998 |
| 1985/09/20 | 240 | 240 | 238 | 240 | 971,000 |
| 1985/09/19 | 242 | 242 | 238 | 240 | 2,304,999 |
| 1985/09/18 | 243 | 244 | 239 | 241 | 2,538,999 |
| 1985/09/17 | 237 | 242 | 237 | 241 | 3,101,999 |
| 1985/09/13 | 238 | 239 | 232 | 234 | 2,699,999 |
| 1985/09/12 | 234 | 237 | 232 | 237 | 1,720,000 |
| 1985/09/11 | 232 | 235 | 231 | 233 | 2,551,999 |
| 1985/09/10 | 230 | 232 | 229 | 232 | 645,000 |
| 1985/09/09 | 229 | 232 | 229 | 229 | 757,000 |
| 1985/09/07 | 228 | 230 | 228 | 229 | 299,000 |
| 1985/09/06 | 228 | 230 | 228 | 228 | 318,000 |
| 1985/09/05 | 229 | 230 | 228 | 228 | 1,802,000 |
| 1985/09/04 | 235 | 237 | 228 | 230 | 1,927,999 |
| 1985/09/03 | 237 | 238 | 235 | 235 | 1,071,000 |
| 1985/09/02 | 238 | 238 | 236 | 238 | 414,000 |
| 1985/08/31 | 237 | 239 | 236 | 239 | 619,000 |
| 1985/08/30 | 240 | 240 | 237 | 238 | 2,381,999 |
| 1985/08/29 | 237 | 241 | 237 | 237 | 3,279,999 |
| 1985/08/28 | 241 | 241 | 236 | 237 | 7,797,998 |
| 1985/08/27 | 230 | 237 | 228 | 236 | 2,984,999 |
| 1985/08/26 | 226 | 233 | 226 | 228 | 830,000 |
| 1985/08/24 | 227 | 228 | 225 | 225 | 461,000 |
| 1985/08/23 | 227 | 227 | 225 | 227 | 473,000 |
| 1985/08/22 | 227 | 229 | 226 | 228 | 299,000 |
| 1985/08/21 | 227 | 230 | 225 | 227 | 1,274,000 |
| 1985/08/20 | 224 | 227 | 224 | 227 | 305,000 |
| 1985/08/19 | 223 | 228 | 223 | 226 | 1,766,000 |
| 1985/08/17 | 225 | 225 | 223 | 223 | 460,000 |
| 1985/08/16 | 218 | 225 | 218 | 225 | 1,359,000 |
| 1985/08/15 | 217 | 219 | 216 | 219 | 889,000 |
| 1985/08/14 | 218 | 220 | 216 | 217 | 239,000 |
| 1985/08/13 | 215 | 219 | 215 | 218 | 1,415,000 |
| 1985/08/12 | 214 | 215 | 213 | 215 | 2,960,999 |
| 1985/08/09 | 215 | 216 | 211 | 214 | 606,000 |
| 1985/08/08 | 215 | 216 | 214 | 216 | 1,143,000 |
| 1985/08/07 | 215 | 216 | 211 | 215 | 2,123,999 |
| 1985/08/06 | 217 | 217 | 215 | 217 | 580,000 |
| 1985/08/05 | 219 | 219 | 217 | 219 | 510,000 |
| 1985/08/03 | 220 | 222 | 219 | 219 | 553,000 |
| 1985/08/02 | 220 | 225 | 218 | 221 | 935,000 |
| 1985/08/01 | 210 | 218 | 208 | 218 | 922,000 |
| 1985/07/31 | 220 | 222 | 200 | 208 | 2,359,999 |
| 1985/07/30 | 222 | 227 | 218 | 219 | 2,348,999 |
| 1985/07/29 | 232 | 235 | 230 | 232 | 2,306,999 |
| 1985/07/27 | 234 | 234 | 230 | 230 | 302,000 |
| 1985/07/26 | 234 | 235 | 231 | 232 | 1,500,000 |
| 1985/07/25 | 234 | 234 | 231 | 232 | 2,570,999 |
| 1985/07/24 | 232 | 236 | 232 | 233 | 1,432,000 |
| 1985/07/23 | 235 | 236 | 234 | 234 | 942,000 |
| 1985/07/22 | 234 | 240 | 234 | 235 | 774,000 |
| 1985/07/20 | 232 | 234 | 231 | 233 | 678,000 |
| 1985/07/19 | 238 | 239 | 231 | 232 | 2,166,999 |
| 1985/07/18 | 238 | 241 | 237 | 239 | 4,211,999 |
| 1985/07/17 | 233 | 239 | 232 | 236 | 4,876,999 |
| 1985/07/16 | 239 | 239 | 232 | 232 | 2,051,999 |
| 1985/07/15 | 242 | 242 | 232 | 234 | 2,271,999 |
| 1985/07/12 | 235 | 238 | 232 | 232 | 1,153,000 |
| 1985/07/11 | 239 | 242 | 231 | 231 | 3,965,999 |
| 1985/07/10 | 239 | 239 | 231 | 238 | 2,687,999 |
| 1985/07/09 | 243 | 243 | 238 | 238 | 2,705,999 |
| 1985/07/08 | 241 | 245 | 240 | 243 | 13,418,996 |
| 1985/07/06 | 238 | 241 | 237 | 239 | 4,173,999 |
| 1985/07/05 | 240 | 240 | 237 | 237 | 5,338,999 |
| 1985/07/04 | 230 | 239 | 230 | 239 | 8,808,998 |
| 1985/07/03 | 230 | 233 | 229 | 229 | 929,000 |
| 1985/07/02 | 230 | 233 | 229 | 230 | 3,435,999 |
| 1985/07/01 | 227 | 230 | 227 | 230 | 3,969,999 |
| 1985/06/29 | 226 | 227 | 221 | 227 | 701,000 |
| 1985/06/28 | 222 | 228 | 221 | 225 | 3,188,999 |
| 1985/06/27 | 232 | 234 | 218 | 225 | 2,557,999 |
| 1985/06/26 | 235 | 239 | 232 | 232 | 6,266,998 |
| 1985/06/25 | 233 | 234 | 231 | 233 | 1,256,000 |
| 1985/06/24 | 235 | 237 | 231 | 234 | 2,397,999 |
| 1985/06/22 | 234 | 238 | 234 | 235 | 1,705,000 |
| 1985/06/21 | 235 | 236 | 232 | 235 | 2,090,999 |
| 1985/06/20 | 244 | 245 | 235 | 240 | 6,168,998 |
| 1985/06/19 | 248 | 250 | 243 | 244 | 17,938,995 |
| 1985/06/18 | 240 | 244 | 236 | 243 | 21,984,994 |
| 1985/06/17 | 228 | 239 | 228 | 237 | 15,628,996 |
| 1985/06/15 | 225 | 228 | 225 | 228 | 606,000 |
| 1985/06/14 | 225 | 228 | 225 | 225 | 2,530,999 |
| 1985/06/13 | 229 | 229 | 225 | 226 | 4,228,999 |
| 1985/06/12 | 229 | 233 | 227 | 230 | 5,027,999 |
| 1985/06/11 | 227 | 229 | 225 | 229 | 3,537,999 |
| 1985/06/10 | 231 | 234 | 229 | 229 | 4,288,999 |
| 1985/06/07 | 236 | 238 | 232 | 235 | 19,548,995 |
| 1985/06/06 | 229 | 232 | 227 | 232 | 8,891,998 |
| 1985/06/05 | 231 | 231 | 228 | 229 | 9,259,997 |
| 1985/06/04 | 226 | 227 | 222 | 226 | 5,155,999 |
| 1985/06/03 | 231 | 231 | 220 | 221 | 7,317,998 |
| 1985/06/01 | 225 | 234 | 223 | 229 | 29,139,992 |
| 1985/05/31 | 214 | 217 | 210 | 215 | 3,935,999 |
| 1985/05/30 | 218 | 220 | 212 | 214 | 10,501,997 |
| 1985/05/29 | 215 | 218 | 213 | 216 | 12,800,997 |
| 1985/05/28 | 216 | 217 | 211 | 214 | 5,584,998 |
| 1985/05/27 | 211 | 217 | 211 | 217 | 7,369,998 |
| 1985/05/25 | 211 | 212 | 210 | 211 | 1,639,000 |
| 1985/05/24 | 212 | 213 | 208 | 210 | 2,736,999 |
| 1985/05/23 | 215 | 217 | 211 | 212 | 9,471,997 |
| 1985/05/22 | 208 | 218 | 207 | 217 | 24,384,993 |
| 1985/05/21 | 213 | 214 | 206 | 208 | 9,435,997 |
| 1985/05/20 | 210 | 213 | 209 | 210 | 24,314,993 |
| 1985/05/18 | 205 | 214 | 203 | 213 | 25,950,993 |
| 1985/05/17 | 193 | 200 | 190 | 200 | 17,651,995 |
| 1985/05/16 | 193 | 193 | 189 | 190 | 2,751,999 |
| 1985/05/15 | 193 | 196 | 190 | 190 | 3,491,999 |
| 1985/05/14 | 193 | 197 | 193 | 193 | 9,003,998 |
| 1985/05/13 | 193 | 194 | 191 | 193 | 5,294,999 |
| 1985/05/10 | 195 | 197 | 191 | 191 | 7,283,998 |
| 1985/05/09 | 190 | 198 | 190 | 195 | 19,874,995 |
| 1985/05/08 | 188 | 195 | 188 | 189 | 6,227,998 |
| 1985/05/07 | 187 | 189 | 187 | 188 | 1,354,000 |
| 1985/05/04 | 188 | 189 | 186 | 187 | 1,133,000 |
| 1985/05/02 | 189 | 190 | 188 | 188 | 913,000 |
| 1985/05/01 | 191 | 191 | 188 | 189 | 1,823,000 |
| 1985/04/30 | 189 | 192 | 188 | 191 | 1,586,000 |
| 1985/04/27 | 189 | 189 | 188 | 189 | 808,000 |
| 1985/04/26 | 187 | 190 | 187 | 188 | 2,617,999 |
| 1985/04/25 | 188 | 190 | 187 | 188 | 3,010,999 |
| 1985/04/24 | 187 | 193 | 187 | 191 | 5,435,999 |
| 1985/04/23 | 188 | 191 | 187 | 191 | 3,034,999 |
| 1985/04/22 | 189 | 190 | 188 | 188 | 1,257,000 |
| 1985/04/20 | 192 | 192 | 189 | 191 | 4,309,999 |
| 1985/04/19 | 191 | 196 | 187 | 193 | 20,489,994 |
| 1985/04/18 | 188 | 189 | 183 | 184 | 4,159,999 |
| 1985/04/17 | 180 | 194 | 178 | 190 | 15,008,996 |
| 1985/04/16 | 183 | 184 | 176 | 177 | 2,808,999 |
| 1985/04/15 | 182 | 185 | 182 | 182 | 2,594,999 |
| 1985/04/12 | 174 | 188 | 174 | 186 | 8,438,998 |
| 1985/04/11 | 174 | 177 | 171 | 174 | 458,000 |
| 1985/04/10 | 168 | 175 | 168 | 174 | 208,000 |
| 1985/04/09 | 176 | 177 | 172 | 173 | 508,000 |
| 1985/04/08 | 177 | 179 | 176 | 178 | 237,000 |
| 1985/04/06 | 177 | 178 | 177 | 177 | 293,000 |
| 1985/04/05 | 178 | 179 | 176 | 176 | 391,000 |
| 1985/04/04 | 176 | 179 | 176 | 177 | 1,290,000 |
| 1985/04/03 | 176 | 180 | 175 | 178 | 2,158,999 |
| 1985/04/02 | 179 | 179 | 175 | 176 | 1,390,000 |
| 1985/04/01 | 180 | 181 | 179 | 179 | 2,896,999 |
| 1985/03/30 | 180 | 181 | 179 | 181 | 1,769,000 |
| 1985/03/29 | 181 | 185 | 179 | 182 | 8,436,998 |
| 1985/03/28 | 176 | 181 | 175 | 181 | 5,381,999 |
| 1985/03/27 | 166 | 173 | 165 | 172 | 1,378,000 |
| 1985/03/26 | 165 | 173 | 165 | 173 | 1,736,000 |
| 1985/03/25 | 174 | 175 | 172 | 175 | 740,000 |
| 1985/03/23 | 177 | 177 | 172 | 176 | 2,649,999 |
| 1985/03/22 | 175 | 177 | 173 | 177 | 3,586,999 |
| 1985/03/20 | 166 | 171 | 166 | 171 | 2,256,999 |
| 1985/03/19 | 161 | 162 | 160 | 161 | 536,000 |
| 1985/03/18 | 160 | 163 | 160 | 162 | 533,000 |
| 1985/03/16 | 160 | 162 | 160 | 160 | 769,000 |
| 1985/03/15 | 163 | 164 | 161 | 162 | 974,000 |
| 1985/03/14 | 165 | 165 | 162 | 164 | 3,055,999 |
| 1985/03/13 | 162 | 167 | 161 | 165 | 2,339,999 |
| 1985/03/12 | 162 | 164 | 161 | 164 | 744,000 |
| 1985/03/11 | 162 | 163 | 161 | 162 | 173,000 |
| 1985/03/08 | 161 | 163 | 161 | 162 | 1,035,000 |
| 1985/03/07 | 162 | 163 | 161 | 161 | 1,031,000 |
| 1985/03/06 | 162 | 164 | 162 | 163 | 333,000 |
| 1985/03/05 | 164 | 164 | 163 | 163 | 148,000 |
| 1985/03/04 | 162 | 164 | 162 | 164 | 400,000 |
| 1985/03/02 | 162 | 165 | 162 | 162 | 476,000 |
| 1985/03/01 | 163 | 165 | 162 | 165 | 897,000 |
| 1985/02/28 | 162 | 165 | 162 | 163 | 377,000 |
| 1985/02/27 | 161 | 163 | 161 | 162 | 554,000 |
| 1985/02/26 | 161 | 163 | 161 | 161 | 685,000 |
| 1985/02/25 | 163 | 163 | 160 | 162 | 456,000 |
| 1985/02/23 | 163 | 163 | 161 | 161 | 647,000 |
| 1985/02/22 | 164 | 165 | 162 | 162 | 518,000 |
| 1985/02/21 | 165 | 166 | 163 | 165 | 196,000 |
| 1985/02/20 | 164 | 166 | 162 | 165 | 296,000 |
| 1985/02/19 | 165 | 167 | 165 | 166 | 403,000 |
| 1985/02/18 | 169 | 169 | 165 | 165 | 229,000 |
| 1985/02/16 | 168 | 169 | 165 | 167 | 235,000 |
| 1985/02/15 | 162 | 165 | 162 | 163 | 208,000 |
| 1985/02/14 | 160 | 162 | 160 | 160 | 1,798,000 |
| 1985/02/13 | 161 | 163 | 161 | 161 | 768,000 |
| 1985/02/12 | 162 | 165 | 161 | 163 | 349,000 |
| 1985/02/08 | 162 | 165 | 162 | 162 | 432,000 |
| 1985/02/07 | 162 | 165 | 162 | 162 | 328,000 |
| 1985/02/06 | 162 | 165 | 162 | 162 | 601,000 |
| 1985/02/05 | 165 | 167 | 163 | 165 | 1,451,000 |
| 1985/02/04 | 168 | 170 | 167 | 168 | 266,000 |
| 1985/02/02 | 165 | 168 | 165 | 167 | 107,000 |
| 1985/02/01 | 166 | 168 | 165 | 166 | 218,000 |
| 1985/01/31 | 164 | 168 | 164 | 165 | 222,000 |
| 1985/01/30 | 165 | 165 | 163 | 164 | 787,000 |
| 1985/01/29 | 167 | 167 | 163 | 165 | 895,000 |
| 1985/01/28 | 163 | 167 | 162 | 166 | 205,000 |
| 1985/01/26 | 166 | 166 | 162 | 162 | 926,000 |
| 1985/01/25 | 165 | 167 | 164 | 167 | 685,000 |
| 1985/01/24 | 165 | 167 | 164 | 167 | 884,000 |
| 1985/01/23 | 163 | 166 | 163 | 165 | 617,000 |
| 1985/01/22 | 166 | 167 | 162 | 162 | 1,403,000 |
| 1985/01/21 | 166 | 168 | 165 | 166 | 740,000 |
| 1985/01/19 | 170 | 172 | 166 | 168 | 611,000 |
| 1985/01/18 | 171 | 172 | 171 | 171 | 294,000 |
| 1985/01/17 | 172 | 173 | 171 | 171 | 741,000 |
| 1985/01/16 | 174 | 177 | 171 | 172 | 433,000 |
| 1985/01/14 | 179 | 179 | 175 | 179 | 1,838,000 |
| 1985/01/11 | 174 | 180 | 172 | 179 | 2,461,999 |
| 1985/01/10 | 170 | 173 | 168 | 171 | 1,742,000 |
| 1985/01/09 | 169 | 170 | 168 | 170 | 657,000 |
| 1985/01/08 | 168 | 170 | 168 | 169 | 419,000 |
| 1985/01/07 | 170 | 170 | 165 | 170 | 720,000 |
| 1985/01/05 | 173 | 174 | 170 | 170 | 761,000 |
| 1985/01/04 | 179 | 179 | 173 | 173 | 756,000 |