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 |
---|---|---|---|---|---|
1986/12/27 | 1,150 | 1,160 | 1,120 | 1,120 | 5,212,999 |
1986/12/26 | 1,150 | 1,170 | 1,150 | 1,150 | 8,297,998 |
1986/12/25 | 1,200 | 1,210 | 1,150 | 1,150 | 28,419,994 |
1986/12/24 | 1,200 | 1,210 | 1,170 | 1,180 | 21,260,995 |
1986/12/23 | 1,180 | 1,210 | 1,160 | 1,190 | 35,522,992 |
1986/12/22 | 1,180 | 1,200 | 1,170 | 1,180 | 34,438,992 |
1986/12/19 | 1,150 | 1,180 | 1,150 | 1,160 | 23,611,995 |
1986/12/18 | 1,120 | 1,150 | 1,080 | 1,140 | 15,814,997 |
1986/12/17 | 1,170 | 1,180 | 1,140 | 1,140 | 11,259,998 |
1986/12/16 | 1,190 | 1,210 | 1,170 | 1,190 | 11,372,997 |
1986/12/15 | 1,210 | 1,220 | 1,160 | 1,190 | 16,594,996 |
1986/12/12 | 1,240 | 1,250 | 1,210 | 1,220 | 54,667,988 |
1986/12/11 | 1,200 | 1,240 | 1,200 | 1,240 | 78,284,983 |
1986/12/10 | 1,170 | 1,200 | 1,160 | 1,180 | 23,288,995 |
1986/12/09 | 1,200 | 1,230 | 1,170 | 1,170 | 65,535,986 |
1986/12/08 | 1,170 | 1,210 | 1,170 | 1,190 | 53,494,988 |
1986/12/06 | 1,150 | 1,180 | 1,140 | 1,170 | 21,316,995 |
1986/12/05 | 1,150 | 1,210 | 1,130 | 1,170 | 118,431,974 |
1986/12/04 | 1,100 | 1,190 | 1,090 | 1,160 | 97,642,979 |
1986/12/03 | 1,020 | 1,090 | 1,000 | 1,090 | 71,452,984 |
1986/12/02 | 1,020 | 1,030 | 986 | 990 | 15,584,997 |
1986/12/01 | 1,020 | 1,020 | 992 | 1,010 | 13,928,997 |
1986/11/29 | 984 | 992 | 975 | 988 | 5,156,999 |
1986/11/28 | 941 | 984 | 941 | 980 | 6,261,999 |
1986/11/27 | 953 | 959 | 938 | 950 | 3,844,999 |
1986/11/26 | 970 | 974 | 945 | 945 | 8,588,998 |
1986/11/25 | 988 | 994 | 970 | 980 | 4,970,999 |
1986/11/22 | 935 | 978 | 935 | 978 | 4,546,999 |
1986/11/21 | 950 | 951 | 930 | 935 | 4,447,999 |
1986/11/20 | 955 | 957 | 923 | 941 | 12,247,997 |
1986/11/19 | 960 | 966 | 950 | 950 | 6,349,999 |
1986/11/18 | 976 | 990 | 965 | 970 | 5,171,999 |
1986/11/17 | 1,000 | 1,020 | 960 | 970 | 5,862,999 |
1986/11/14 | 1,010 | 1,020 | 993 | 1,010 | 10,449,998 |
1986/11/13 | 1,010 | 1,040 | 1,000 | 1,030 | 25,204,994 |
1986/11/12 | 993 | 1,040 | 985 | 1,010 | 27,188,994 |
1986/11/11 | 977 | 1,010 | 971 | 996 | 15,924,996 |
1986/11/10 | 988 | 1,010 | 975 | 977 | 12,550,997 |
1986/11/07 | 998 | 1,020 | 985 | 988 | 48,568,989 |
1986/11/06 | 951 | 967 | 929 | 967 | 17,643,996 |
1986/11/05 | 923 | 965 | 923 | 931 | 14,452,997 |
1986/11/04 | 929 | 947 | 920 | 921 | 7,497,998 |
1986/11/01 | 905 | 939 | 905 | 939 | 11,211,998 |
1986/10/31 | 989 | 989 | 936 | 946 | 29,697,993 |
1986/10/30 | 930 | 990 | 923 | 989 | 47,712,990 |
1986/10/29 | 895 | 915 | 880 | 910 | 41,886,991 |
1986/10/28 | 839 | 899 | 835 | 895 | 19,757,996 |
1986/10/27 | 785 | 829 | 782 | 820 | 10,148,998 |
1986/10/25 | 755 | 812 | 755 | 797 | 9,109,998 |
1986/10/24 | 845 | 859 | 785 | 785 | 18,494,996 |
1986/10/23 | 835 | 910 | 820 | 885 | 25,005,994 |
1986/10/22 | 939 | 954 | 849 | 855 | 19,912,996 |
1986/10/21 | 985 | 995 | 915 | 949 | 18,506,996 |
1986/10/20 | 989 | 1,020 | 970 | 995 | 9,295,998 |
1986/10/17 | 1,040 | 1,060 | 1,000 | 1,000 | 14,649,997 |
1986/10/16 | 1,040 | 1,060 | 998 | 1,040 | 19,657,996 |
1986/10/15 | 1,070 | 1,090 | 999 | 1,020 | 14,807,997 |
1986/10/14 | 1,130 | 1,140 | 1,030 | 1,060 | 15,116,997 |
1986/10/13 | 1,150 | 1,170 | 1,090 | 1,090 | 14,636,997 |
1986/10/09 | 1,080 | 1,180 | 1,060 | 1,170 | 50,319,989 |
1986/10/08 | 1,090 | 1,110 | 1,050 | 1,070 | 22,459,995 |
1986/10/07 | 1,040 | 1,100 | 1,040 | 1,090 | 18,590,996 |
1986/10/06 | 1,040 | 1,070 | 1,010 | 1,020 | 9,507,998 |
1986/10/04 | 1,070 | 1,090 | 1,030 | 1,060 | 15,797,997 |
1986/10/03 | 1,030 | 1,100 | 980 | 1,070 | 30,957,993 |
1986/10/02 | 1,170 | 1,200 | 1,000 | 1,030 | 35,623,992 |
1986/10/01 | 1,220 | 1,230 | 1,150 | 1,170 | 87,549,981 |
1986/09/30 | 1,150 | 1,210 | 1,130 | 1,200 | 108,314,976 |
1986/09/29 | 1,140 | 1,170 | 1,120 | 1,150 | 46,541,990 |
1986/09/27 | 1,110 | 1,140 | 1,100 | 1,130 | 35,821,992 |
1986/09/26 | 1,060 | 1,130 | 1,060 | 1,110 | 155,801,966 |
1986/09/25 | 1,030 | 1,080 | 1,010 | 1,080 | 52,123,989 |
1986/09/24 | 996 | 1,020 | 993 | 1,020 | 63,557,986 |
1986/09/22 | 965 | 979 | 951 | 979 | 23,559,995 |
1986/09/19 | 975 | 983 | 949 | 956 | 44,381,990 |
1986/09/18 | 952 | 970 | 948 | 969 | 62,524,986 |
1986/09/17 | 940 | 964 | 931 | 942 | 64,158,986 |
1986/09/16 | 950 | 960 | 900 | 900 | 44,910,990 |
1986/09/12 | 890 | 950 | 890 | 950 | 77,549,983 |
1986/09/11 | 890 | 935 | 890 | 925 | 72,321,984 |
1986/09/10 | 850 | 890 | 846 | 890 | 48,602,989 |
1986/09/09 | 799 | 831 | 798 | 828 | 10,219,998 |
1986/09/08 | 844 | 845 | 809 | 809 | 8,348,998 |
1986/09/06 | 837 | 853 | 831 | 847 | 16,419,996 |
1986/09/05 | 785 | 840 | 783 | 840 | 17,159,996 |
1986/09/04 | 773 | 800 | 771 | 778 | 4,777,999 |
1986/09/03 | 757 | 787 | 757 | 773 | 7,441,998 |
1986/09/02 | 800 | 809 | 787 | 787 | 5,937,999 |
1986/09/01 | 840 | 850 | 811 | 814 | 4,489,999 |
1986/08/30 | 829 | 830 | 820 | 827 | 5,475,999 |
1986/08/29 | 785 | 819 | 785 | 805 | 6,790,999 |
1986/08/28 | 801 | 838 | 790 | 795 | 11,339,998 |
1986/08/27 | 827 | 838 | 810 | 820 | 19,790,996 |
1986/08/26 | 895 | 903 | 850 | 857 | 14,553,997 |
1986/08/25 | 845 | 892 | 845 | 885 | 15,441,997 |
1986/08/23 | 840 | 858 | 839 | 850 | 9,695,998 |
1986/08/22 | 920 | 925 | 876 | 890 | 18,740,996 |
1986/08/21 | 950 | 950 | 910 | 934 | 23,322,995 |
1986/08/20 | 916 | 954 | 908 | 930 | 48,169,989 |
1986/08/19 | 940 | 944 | 903 | 916 | 28,613,994 |
1986/08/18 | 920 | 939 | 913 | 930 | 43,677,990 |
1986/08/15 | 870 | 922 | 859 | 920 | 51,389,989 |
1986/08/14 | 879 | 896 | 870 | 878 | 48,845,989 |
1986/08/13 | 853 | 880 | 835 | 879 | 77,392,983 |
1986/08/12 | 802 | 837 | 802 | 835 | 48,441,989 |
1986/08/11 | 771 | 800 | 771 | 792 | 17,108,996 |
1986/08/08 | 750 | 775 | 746 | 770 | 12,586,997 |
1986/08/07 | 785 | 802 | 764 | 770 | 17,207,996 |
1986/08/06 | 789 | 812 | 780 | 789 | 38,478,992 |
1986/08/05 | 779 | 823 | 778 | 814 | 57,173,987 |
1986/08/04 | 752 | 786 | 748 | 773 | 26,318,994 |
1986/08/02 | 747 | 765 | 735 | 759 | 18,351,996 |
1986/08/01 | 820 | 820 | 770 | 777 | 46,130,990 |
1986/07/31 | 830 | 860 | 830 | 840 | 45,011,990 |
1986/07/30 | 770 | 820 | 770 | 817 | 79,919,982 |
1986/07/29 | 725 | 760 | 721 | 760 | 96,205,979 |
1986/07/28 | 692 | 731 | 685 | 730 | 54,830,988 |
1986/07/26 | 670 | 694 | 665 | 694 | 21,452,995 |
1986/07/25 | 674 | 695 | 673 | 682 | 53,745,988 |
1986/07/24 | 649 | 689 | 641 | 684 | 67,022,985 |
1986/07/23 | 615 | 645 | 615 | 645 | 70,252,985 |
1986/07/22 | 573 | 606 | 560 | 605 | 49,995,989 |
1986/07/21 | 589 | 598 | 562 | 578 | 24,872,995 |
1986/07/19 | 575 | 597 | 575 | 589 | 32,046,993 |
1986/07/18 | 562 | 580 | 557 | 573 | 57,323,987 |
1986/07/17 | 530 | 553 | 525 | 552 | 20,385,996 |
1986/07/16 | 537 | 537 | 520 | 530 | 9,740,998 |
1986/07/15 | 536 | 547 | 536 | 538 | 8,521,998 |
1986/07/14 | 543 | 548 | 541 | 546 | 17,558,996 |
1986/07/11 | 553 | 556 | 540 | 543 | 39,218,991 |
1986/07/10 | 522 | 544 | 519 | 543 | 66,028,985 |
1986/07/09 | 520 | 528 | 513 | 523 | 38,757,991 |
1986/07/08 | 502 | 519 | 502 | 517 | 21,946,995 |
1986/07/07 | 513 | 520 | 510 | 512 | 42,019,991 |
1986/07/05 | 512 | 516 | 505 | 505 | 6,738,999 |
1986/07/04 | 511 | 514 | 504 | 512 | 23,660,995 |
1986/07/03 | 505 | 517 | 505 | 509 | 64,230,986 |
1986/07/02 | 498 | 503 | 494 | 496 | 15,326,997 |
1986/07/01 | 500 | 504 | 493 | 493 | 6,466,999 |
1986/06/30 | 503 | 503 | 495 | 497 | 19,082,996 |
1986/06/28 | 494 | 506 | 494 | 504 | 12,232,997 |
1986/06/27 | 500 | 507 | 493 | 494 | 25,546,994 |
1986/06/26 | 497 | 515 | 497 | 510 | 33,837,993 |
1986/06/25 | 491 | 497 | 491 | 497 | 13,004,997 |
1986/06/24 | 505 | 511 | 490 | 491 | 39,758,991 |
1986/06/23 | 487 | 506 | 483 | 506 | 69,687,985 |
1986/06/21 | 488 | 495 | 485 | 487 | 22,589,995 |
1986/06/20 | 476 | 488 | 474 | 488 | 62,981,986 |
1986/06/19 | 460 | 474 | 458 | 472 | 62,682,986 |
1986/06/18 | 455 | 461 | 455 | 460 | 45,617,990 |
1986/06/17 | 453 | 458 | 445 | 455 | 14,949,997 |
1986/06/16 | 454 | 458 | 450 | 453 | 26,761,994 |
1986/06/13 | 453 | 453 | 448 | 449 | 12,028,997 |
1986/06/12 | 451 | 459 | 448 | 448 | 38,745,991 |
1986/06/11 | 443 | 455 | 440 | 446 | 59,861,987 |
1986/06/10 | 430 | 450 | 429 | 438 | 74,235,984 |
1986/06/09 | 425 | 438 | 425 | 435 | 29,966,993 |
1986/06/07 | 429 | 430 | 423 | 424 | 8,877,998 |
1986/06/06 | 428 | 431 | 423 | 429 | 44,130,990 |
1986/06/05 | 410 | 424 | 409 | 423 | 31,634,993 |
1986/06/04 | 394 | 407 | 394 | 405 | 13,157,997 |
1986/06/03 | 395 | 396 | 391 | 393 | 3,828,999 |
1986/06/02 | 397 | 400 | 391 | 396 | 6,463,999 |
1986/05/31 | 392 | 395 | 390 | 392 | 1,057,000 |
1986/05/30 | 393 | 397 | 390 | 390 | 3,015,999 |
1986/05/29 | 394 | 398 | 393 | 393 | 1,768,000 |
1986/05/28 | 400 | 402 | 390 | 390 | 4,788,999 |
1986/05/27 | 395 | 401 | 392 | 400 | 4,525,999 |
1986/05/26 | 402 | 402 | 399 | 400 | 3,572,999 |
1986/05/24 | 393 | 402 | 393 | 398 | 4,100,999 |
1986/05/23 | 400 | 404 | 390 | 393 | 3,334,999 |
1986/05/22 | 382 | 402 | 380 | 400 | 4,565,999 |
1986/05/21 | 381 | 385 | 379 | 381 | 1,311,000 |
1986/05/20 | 380 | 385 | 375 | 379 | 1,620,000 |
1986/05/19 | 379 | 385 | 379 | 380 | 700,000 |
1986/05/17 | 387 | 387 | 378 | 378 | 1,612,000 |
1986/05/16 | 388 | 390 | 381 | 389 | 2,394,999 |
1986/05/15 | 391 | 391 | 386 | 388 | 1,170,000 |
1986/05/14 | 395 | 396 | 386 | 386 | 2,216,000 |
1986/05/13 | 396 | 398 | 393 | 396 | 2,080,000 |
1986/05/12 | 413 | 414 | 393 | 395 | 1,536,000 |
1986/05/09 | 395 | 409 | 394 | 409 | 4,228,999 |
1986/05/08 | 399 | 402 | 393 | 393 | 2,318,999 |
1986/05/07 | 393 | 397 | 388 | 395 | 2,406,999 |
1986/05/06 | 402 | 409 | 395 | 395 | 1,307,000 |
1986/05/02 | 389 | 398 | 389 | 392 | 1,987,000 |
1986/05/01 | 385 | 388 | 381 | 388 | 2,949,999 |
1986/04/30 | 386 | 390 | 381 | 386 | 2,636,999 |
1986/04/28 | 398 | 400 | 391 | 391 | 1,606,000 |
1986/04/26 | 394 | 403 | 391 | 397 | 3,716,999 |
1986/04/25 | 407 | 407 | 398 | 398 | 3,281,999 |
1986/04/24 | 411 | 415 | 408 | 409 | 4,470,999 |
1986/04/23 | 411 | 425 | 410 | 416 | 6,895,998 |
1986/04/22 | 431 | 435 | 410 | 416 | 20,953,995 |
1986/04/21 | 407 | 431 | 407 | 430 | 24,488,995 |
1986/04/19 | 423 | 423 | 402 | 405 | 6,110,999 |
1986/04/18 | 405 | 432 | 405 | 418 | 36,868,992 |
1986/04/17 | 396 | 405 | 386 | 402 | 17,535,996 |
1986/04/16 | 378 | 393 | 376 | 388 | 4,274,999 |
1986/04/15 | 386 | 386 | 375 | 383 | 5,725,999 |
1986/04/14 | 397 | 399 | 381 | 386 | 6,487,999 |
1986/04/11 | 392 | 397 | 387 | 395 | 7,480,998 |
1986/04/10 | 380 | 390 | 375 | 387 | 3,456,999 |
1986/04/09 | 365 | 374 | 363 | 372 | 4,309,999 |
1986/04/08 | 375 | 375 | 362 | 362 | 6,005,999 |
1986/04/07 | 390 | 392 | 375 | 376 | 3,996,999 |
1986/04/05 | 372 | 392 | 372 | 385 | 3,890,999 |
1986/04/04 | 397 | 401 | 361 | 375 | 11,408,997 |
1986/04/03 | 391 | 404 | 388 | 402 | 14,029,997 |
1986/04/02 | 437 | 439 | 412 | 415 | 11,931,997 |
1986/04/01 | 445 | 450 | 437 | 442 | 73,560,984 |
1986/03/31 | 430 | 437 | 426 | 437 | 20,639,995 |
1986/03/29 | 433 | 434 | 427 | 431 | 11,557,997 |
1986/03/28 | 429 | 439 | 424 | 430 | 52,720,988 |
1986/03/27 | 420 | 430 | 411 | 429 | 86,220,981 |
1986/03/26 | 388 | 408 | 388 | 407 | 7,127,998 |
1986/03/25 | 396 | 406 | 389 | 393 | 11,161,998 |
1986/03/24 | 403 | 406 | 397 | 403 | 12,154,997 |
1986/03/22 | 403 | 408 | 398 | 407 | 10,602,998 |
1986/03/20 | 390 | 405 | 381 | 405 | 17,393,996 |
1986/03/19 | 404 | 406 | 391 | 393 | 16,126,996 |
1986/03/18 | 396 | 410 | 395 | 404 | 51,782,989 |
1986/03/17 | 399 | 400 | 388 | 396 | 36,653,992 |
1986/03/15 | 389 | 396 | 389 | 395 | 39,126,991 |
1986/03/14 | 387 | 389 | 381 | 385 | 31,189,993 |
1986/03/13 | 377 | 388 | 376 | 382 | 56,734,988 |
1986/03/12 | 372 | 375 | 363 | 375 | 56,610,988 |
1986/03/11 | 366 | 371 | 364 | 367 | 24,714,995 |
1986/03/10 | 365 | 366 | 361 | 363 | 6,344,999 |
1986/03/07 | 364 | 369 | 361 | 364 | 55,105,988 |
1986/03/06 | 353 | 357 | 348 | 356 | 12,223,997 |
1986/03/05 | 355 | 355 | 351 | 352 | 6,370,999 |
1986/03/04 | 354 | 362 | 353 | 355 | 24,831,995 |
1986/03/03 | 357 | 360 | 350 | 354 | 22,701,995 |
1986/03/01 | 360 | 361 | 355 | 357 | 8,925,998 |
1986/02/28 | 361 | 361 | 355 | 360 | 48,138,989 |
1986/02/27 | 343 | 358 | 342 | 356 | 61,035,987 |
1986/02/26 | 345 | 347 | 341 | 343 | 53,513,988 |
1986/02/25 | 330 | 341 | 327 | 338 | 18,458,996 |
1986/02/24 | 330 | 331 | 325 | 326 | 4,070,999 |
1986/02/22 | 329 | 335 | 327 | 332 | 5,357,999 |
1986/02/21 | 338 | 338 | 328 | 329 | 10,815,998 |
1986/02/20 | 345 | 345 | 338 | 339 | 16,832,996 |
1986/02/19 | 343 | 349 | 341 | 346 | 56,294,988 |
1986/02/18 | 330 | 342 | 329 | 337 | 69,222,985 |
1986/02/17 | 308 | 330 | 308 | 327 | 44,221,990 |
1986/02/15 | 300 | 303 | 300 | 303 | 2,850,999 |
1986/02/14 | 302 | 303 | 299 | 300 | 4,954,999 |
1986/02/13 | 300 | 301 | 296 | 298 | 4,950,999 |
1986/02/12 | 303 | 304 | 298 | 299 | 2,994,999 |
1986/02/10 | 300 | 305 | 296 | 296 | 4,954,999 |
1986/02/07 | 295 | 302 | 293 | 300 | 6,191,999 |
1986/02/06 | 295 | 299 | 290 | 290 | 2,094,000 |
1986/02/05 | 298 | 302 | 292 | 295 | 3,416,999 |
1986/02/04 | 297 | 299 | 295 | 296 | 2,444,999 |
1986/02/03 | 286 | 300 | 286 | 300 | 5,813,999 |
1986/02/01 | 285 | 290 | 283 | 286 | 3,011,999 |
1986/01/31 | 290 | 293 | 284 | 287 | 3,279,999 |
1986/01/30 | 289 | 290 | 285 | 285 | 1,782,000 |
1986/01/29 | 290 | 294 | 288 | 288 | 4,181,999 |
1986/01/28 | 297 | 302 | 291 | 291 | 2,282,999 |
1986/01/27 | 308 | 311 | 301 | 302 | 4,766,999 |
1986/01/25 | 308 | 309 | 304 | 306 | 9,135,998 |
1986/01/24 | 278 | 299 | 278 | 298 | 3,157,999 |
1986/01/23 | 279 | 282 | 278 | 278 | 954,000 |
1986/01/22 | 278 | 282 | 278 | 279 | 782,000 |
1986/01/21 | 280 | 282 | 278 | 278 | 1,098,000 |
1986/01/20 | 285 | 288 | 282 | 282 | 576,000 |
1986/01/18 | 285 | 289 | 282 | 285 | 368,000 |
1986/01/17 | 285 | 287 | 282 | 285 | 2,524,999 |
1986/01/16 | 287 | 291 | 282 | 285 | 825,000 |
1986/01/14 | 279 | 289 | 279 | 288 | 845,000 |
1986/01/13 | 280 | 283 | 277 | 277 | 1,968,000 |
1986/01/10 | 285 | 285 | 282 | 282 | 1,137,000 |
1986/01/09 | 285 | 295 | 285 | 289 | 1,230,000 |
1986/01/08 | 290 | 295 | 290 | 295 | 774,000 |
1986/01/07 | 294 | 294 | 286 | 287 | 1,261,000 |
1986/01/06 | 296 | 300 | 295 | 295 | 1,449,000 |
1986/01/04 | 307 | 309 | 298 | 300 | 1,040,000 |