日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 1,330 1,340 1,320 1,340 1,085,000
1988/12/27 1,320 1,340 1,300 1,310 2,461,999
1988/12/26 1,340 1,340 1,310 1,310 2,525,999
1988/12/24 1,300 1,320 1,300 1,320 1,275,000
1988/12/23 1,360 1,370 1,320 1,320 1,934,000
1988/12/22 1,330 1,370 1,330 1,360 4,397,999
1988/12/21 1,310 1,330 1,300 1,330 3,049,999
1988/12/20 1,280 1,320 1,270 1,320 3,008,999
1988/12/19 1,280 1,300 1,280 1,280 2,547,999
1988/12/16 1,330 1,330 1,280 1,280 3,892,999
1988/12/15 1,320 1,340 1,320 1,320 3,151,999
1988/12/14 1,340 1,360 1,310 1,310 3,260,999
1988/12/13 1,330 1,340 1,320 1,330 2,433,999
1988/12/12 1,350 1,350 1,320 1,320 2,621,999
1988/12/09 1,350 1,370 1,350 1,350 2,587,999
1988/12/08 1,350 1,370 1,350 1,360 3,666,999
1988/12/07 1,400 1,400 1,360 1,380 3,626,999
1988/12/06 1,420 1,420 1,400 1,400 1,901,000
1988/12/05 1,400 1,420 1,380 1,400 2,948,999
1988/12/03 1,390 1,430 1,390 1,430 2,586,999
1988/12/02 1,380 1,410 1,370 1,390 2,839,999
1988/12/01 1,420 1,420 1,380 1,380 5,080,999
1988/11/30 1,420 1,430 1,390 1,410 3,839,999
1988/11/29 1,370 1,420 1,370 1,410 4,473,999
1988/11/28 1,430 1,440 1,380 1,390 5,989,999
1988/11/26 1,450 1,460 1,420 1,430 3,979,999
1988/11/25 1,470 1,480 1,450 1,470 5,868,999
1988/11/24 1,520 1,530 1,480 1,490 7,207,998
1988/11/22 1,510 1,520 1,490 1,520 6,073,999
1988/11/21 1,540 1,540 1,500 1,510 6,357,999
1988/11/18 1,470 1,540 1,470 1,520 23,041,995
1988/11/17 1,480 1,510 1,470 1,490 6,553,999
1988/11/16 1,530 1,540 1,500 1,500 14,120,997
1988/11/15 1,500 1,530 1,490 1,520 7,914,998
1988/11/14 1,520 1,530 1,490 1,490 6,537,999
1988/11/11 1,520 1,530 1,510 1,520 7,704,998
1988/11/10 1,540 1,560 1,520 1,540 46,087,990
1988/11/09 1,490 1,540 1,480 1,530 38,075,992
1988/11/08 1,460 1,510 1,460 1,490 12,592,997
1988/11/07 1,500 1,500 1,460 1,460 6,033,999
1988/11/05 1,470 1,510 1,470 1,500 6,623,999
1988/11/04 1,500 1,520 1,480 1,490 33,279,993
1988/11/02 1,490 1,520 1,470 1,480 52,345,988
1988/11/01 1,450 1,500 1,440 1,490 67,380,985
1988/10/31 1,440 1,470 1,420 1,430 21,815,995
1988/10/29 1,450 1,450 1,430 1,430 7,267,998
1988/10/28 1,460 1,470 1,430 1,440 48,469,989
1988/10/27 1,400 1,460 1,370 1,460 38,141,992
1988/10/26 1,400 1,420 1,390 1,400 17,905,996
1988/10/25 1,350 1,390 1,350 1,390 11,084,998
1988/10/24 1,360 1,370 1,340 1,350 5,913,999
1988/10/22 1,370 1,370 1,360 1,370 2,278,999
1988/10/21 1,400 1,400 1,360 1,380 5,969,999
1988/10/20 1,360 1,390 1,350 1,370 3,871,999
1988/10/19 1,360 1,380 1,350 1,370 4,224,999
1988/10/18 1,370 1,370 1,330 1,330 6,960,998
1988/10/17 1,410 1,410 1,370 1,380 2,915,999
1988/10/14 1,430 1,440 1,390 1,410 16,488,996
1988/10/13 1,390 1,450 1,380 1,420 48,913,989
1988/10/12 1,370 1,410 1,340 1,390 9,431,998
1988/10/11 1,380 1,390 1,360 1,380 5,178,999
1988/10/07 1,350 1,370 1,310 1,360 6,155,999
1988/10/06 1,370 1,400 1,330 1,350 13,924,997
1988/10/05 1,400 1,430 1,360 1,390 30,785,993
1988/10/04 1,340 1,420 1,320 1,400 18,465,996
1988/10/03 1,350 1,370 1,320 1,320 4,062,999
1988/10/01 1,380 1,390 1,340 1,350 7,155,998
1988/09/30 1,410 1,410 1,380 1,380 15,418,997
1988/09/29 1,390 1,420 1,370 1,380 22,095,995
1988/09/28 1,420 1,440 1,390 1,410 75,165,983
1988/09/27 1,300 1,400 1,290 1,390 81,730,982
1988/09/26 1,290 1,310 1,270 1,280 7,777,998
1988/09/24 1,310 1,310 1,270 1,290 5,524,999
1988/09/22 1,320 1,330 1,300 1,310 35,462,992
1988/09/21 1,280 1,300 1,230 1,300 18,302,996
1988/09/20 1,310 1,310 1,270 1,280 13,514,997
1988/09/19 1,280 1,310 1,270 1,300 38,955,991
1988/09/16 1,260 1,280 1,240 1,270 13,399,997
1988/09/14 1,260 1,270 1,240 1,240 5,875,999
1988/09/13 1,270 1,280 1,250 1,260 5,633,999
1988/09/12 1,250 1,270 1,230 1,270 4,249,999
1988/09/09 1,270 1,270 1,230 1,230 7,786,998
1988/09/08 1,230 1,250 1,220 1,250 7,940,998
1988/09/07 1,190 1,220 1,180 1,200 4,378,999
1988/09/06 1,150 1,180 1,140 1,180 1,390,000
1988/09/05 1,200 1,210 1,160 1,160 1,206,000
1988/09/03 1,220 1,240 1,190 1,190 3,673,999
1988/09/02 1,140 1,180 1,140 1,180 4,368,999
1988/09/01 1,170 1,170 1,130 1,140 3,791,999
1988/08/31 1,200 1,220 1,170 1,190 2,857,999
1988/08/30 1,230 1,230 1,170 1,200 3,538,999
1988/08/29 1,260 1,280 1,230 1,230 3,052,999
1988/08/27 1,270 1,270 1,250 1,260 1,346,000
1988/08/26 1,270 1,280 1,230 1,260 3,446,999
1988/08/25 1,280 1,290 1,260 1,290 2,227,000
1988/08/24 1,300 1,300 1,270 1,270 4,726,999
1988/08/23 1,300 1,300 1,280 1,300 4,116,999
1988/08/22 1,310 1,320 1,300 1,310 5,195,999
1988/08/19 1,290 1,310 1,280 1,310 12,247,997
1988/08/18 1,330 1,330 1,300 1,300 16,672,996
1988/08/17 1,270 1,320 1,250 1,320 24,755,995
1988/08/16 1,230 1,250 1,230 1,230 1,969,000
1988/08/15 1,250 1,250 1,230 1,250 1,828,000
1988/08/12 1,260 1,260 1,240 1,260 2,940,999
1988/08/11 1,230 1,260 1,210 1,260 5,794,999
1988/08/10 1,280 1,280 1,200 1,250 12,038,997
1988/08/09 1,310 1,310 1,290 1,300 18,587,996
1988/08/08 1,290 1,300 1,280 1,300 26,593,994
1988/08/06 1,260 1,280 1,250 1,280 17,875,996
1988/08/05 1,260 1,260 1,250 1,260 12,031,997
1988/08/04 1,240 1,260 1,230 1,250 14,206,997
1988/08/03 1,240 1,250 1,230 1,230 6,074,999
1988/08/02 1,230 1,240 1,220 1,240 4,987,999
1988/08/01 1,250 1,250 1,220 1,230 7,896,998
1988/07/30 1,260 1,260 1,230 1,230 10,983,998
1988/07/29 1,160 1,250 1,160 1,240 35,212,992
1988/07/28 1,190 1,200 1,170 1,180 5,886,999
1988/07/27 1,160 1,190 1,140 1,190 8,335,998
1988/07/26 1,090 1,160 1,090 1,160 2,156,000
1988/07/25 1,110 1,120 1,080 1,080 1,497,000
1988/07/23 1,090 1,090 1,070 1,070 1,336,000
1988/07/22 1,100 1,120 1,070 1,090 4,513,999
1988/07/21 1,120 1,130 1,090 1,090 5,372,999
1988/07/20 1,120 1,140 1,110 1,140 2,298,999
1988/07/19 1,120 1,130 1,100 1,130 2,011,000
1988/07/18 1,150 1,160 1,140 1,140 2,143,000
1988/07/15 1,200 1,200 1,150 1,170 5,459,999
1988/07/14 1,230 1,230 1,190 1,190 17,653,996
1988/07/13 1,220 1,220 1,180 1,210 14,542,997
1988/07/12 1,200 1,240 1,200 1,220 56,958,987
1988/07/11 1,170 1,180 1,140 1,180 10,482,998
1988/07/08 1,090 1,170 1,090 1,170 22,519,995
1988/07/07 1,060 1,080 1,050 1,080 3,558,999
1988/07/06 1,050 1,090 1,050 1,070 4,347,999
1988/07/05 1,030 1,040 1,000 1,040 2,009,000
1988/07/04 1,020 1,040 1,010 1,030 644,000
1988/07/02 1,030 1,040 1,020 1,020 685,000
1988/07/01 1,040 1,070 1,020 1,020 1,899,000
1988/06/30 1,010 1,050 1,010 1,050 1,243,000
1988/06/29 1,030 1,040 1,000 1,000 3,246,999
1988/06/28 1,010 1,040 1,010 1,030 1,934,000
1988/06/27 1,040 1,050 1,030 1,030 847,000
1988/06/25 1,050 1,050 1,030 1,030 543,000
1988/06/24 1,050 1,070 1,040 1,060 2,280,999
1988/06/23 1,060 1,070 1,050 1,050 1,593,000
1988/06/22 1,100 1,110 1,060 1,070 1,471,000
1988/06/21 1,090 1,100 1,080 1,090 1,420,000
1988/06/20 1,120 1,150 1,090 1,100 1,586,000
1988/06/17 1,110 1,120 1,100 1,120 1,749,000
1988/06/16 1,120 1,140 1,110 1,110 1,112,000
1988/06/15 1,150 1,160 1,130 1,140 3,207,999
1988/06/14 1,140 1,150 1,130 1,150 1,135,000
1988/06/13 1,170 1,170 1,140 1,160 1,313,000
1988/06/10 1,190 1,190 1,150 1,150 3,592,999
1988/06/09 1,200 1,200 1,180 1,180 12,228,997
1988/06/08 1,150 1,200 1,140 1,170 19,637,996
1988/06/07 1,130 1,150 1,120 1,150 5,871,999
1988/06/06 1,150 1,150 1,120 1,130 4,324,999
1988/06/04 1,130 1,150 1,120 1,150 5,327,999
1988/06/03 1,080 1,110 1,080 1,090 3,148,999
1988/06/02 1,140 1,140 1,090 1,090 3,224,999
1988/06/01 1,130 1,140 1,110 1,130 7,443,998
1988/05/31 1,060 1,100 1,060 1,100 2,423,999
1988/05/30 1,050 1,070 1,050 1,060 1,194,000
1988/05/28 1,070 1,080 1,060 1,060 1,607,000
1988/05/27 1,090 1,110 1,080 1,080 1,607,000
1988/05/26 1,130 1,140 1,090 1,090 3,534,999
1988/05/25 1,110 1,130 1,100 1,120 6,265,999
1988/05/24 1,090 1,100 1,080 1,090 1,268,000
1988/05/23 1,090 1,100 1,080 1,100 1,919,000
1988/05/20 1,080 1,090 1,070 1,080 1,216,000
1988/05/19 1,080 1,100 1,070 1,080 1,143,000
1988/05/18 1,100 1,100 1,090 1,090 2,263,000
1988/05/17 1,120 1,120 1,090 1,100 2,231,000
1988/05/16 1,120 1,120 1,100 1,110 1,878,000
1988/05/13 1,090 1,100 1,080 1,100 631,000
1988/05/12 1,070 1,100 1,070 1,080 1,313,000
1988/05/11 1,100 1,120 1,070 1,070 2,670,999
1988/05/10 1,090 1,110 1,080 1,100 869,000
1988/05/09 1,110 1,110 1,080 1,090 1,052,000
1988/05/07 1,090 1,100 1,070 1,090 2,503,999
1988/05/06 1,130 1,130 1,100 1,100 1,612,000
1988/05/02 1,100 1,130 1,090 1,130 2,188,000
1988/04/30 1,080 1,100 1,080 1,080 788,000
1988/04/28 1,070 1,100 1,070 1,080 1,256,000
1988/04/27 1,080 1,090 1,060 1,070 3,775,999
1988/04/26 1,110 1,110 1,080 1,080 2,805,999
1988/04/25 1,090 1,110 1,090 1,100 1,104,000
1988/04/23 1,090 1,100 1,080 1,100 633,000
1988/04/22 1,080 1,100 1,080 1,080 1,612,000
1988/04/21 1,100 1,110 1,080 1,080 2,489,999
1988/04/20 1,100 1,130 1,100 1,100 3,599,999
1988/04/19 1,110 1,120 1,080 1,110 1,709,000
1988/04/18 1,130 1,150 1,120 1,120 1,459,000
1988/04/15 1,130 1,150 1,120 1,140 1,790,000
1988/04/14 1,150 1,180 1,150 1,150 2,365,999
1988/04/13 1,160 1,180 1,160 1,170 1,270,000
1988/04/12 1,190 1,190 1,150 1,160 2,227,000
1988/04/11 1,200 1,210 1,190 1,190 4,236,999
1988/04/08 1,160 1,190 1,160 1,190 5,416,999
1988/04/07 1,170 1,190 1,150 1,150 3,245,999
1988/04/06 1,170 1,180 1,150 1,170 3,656,999
1988/04/05 1,190 1,190 1,150 1,170 2,015,000
1988/04/04 1,200 1,200 1,170 1,190 1,889,000
1988/04/02 1,180 1,190 1,170 1,190 933,000
1988/04/01 1,210 1,220 1,170 1,190 4,545,999
1988/03/31 1,220 1,230 1,210 1,210 4,824,999
1988/03/30 1,210 1,230 1,190 1,220 11,249,998
1988/03/29 1,200 1,210 1,190 1,190 3,597,999
1988/03/28 1,210 1,230 1,190 1,200 18,528,996
1988/03/26 1,190 1,190 1,130 1,170 8,022,998
1988/03/25 1,220 1,240 1,200 1,210 9,751,998
1988/03/24 1,270 1,270 1,240 1,250 15,618,997
1988/03/23 1,230 1,280 1,210 1,270 63,899,986
1988/03/22 1,210 1,240 1,200 1,230 9,166,998
1988/03/18 1,210 1,230 1,200 1,210 5,705,999
1988/03/17 1,220 1,240 1,190 1,200 6,729,999
1988/03/16 1,250 1,260 1,210 1,240 63,713,986
1988/03/15 1,180 1,230 1,170 1,230 21,141,995
1988/03/14 1,210 1,220 1,160 1,180 7,047,998
1988/03/11 1,200 1,230 1,190 1,210 20,787,995
1988/03/10 1,230 1,240 1,210 1,220 48,934,989
1988/03/09 1,180 1,220 1,170 1,220 40,871,991
1988/03/08 1,170 1,190 1,160 1,180 11,066,998
1988/03/07 1,190 1,200 1,170 1,180 11,002,998
1988/03/05 1,200 1,200 1,180 1,200 12,660,997
1988/03/04 1,170 1,210 1,160 1,200 57,069,987
1988/03/03 1,140 1,190 1,140 1,180 62,585,986
1988/03/02 1,100 1,160 1,090 1,160 72,434,984
1988/03/01 1,090 1,110 1,080 1,100 39,693,991
1988/02/29 1,050 1,080 1,040 1,080 8,039,998
1988/02/27 1,060 1,070 1,050 1,060 4,487,999
1988/02/26 1,080 1,080 1,060 1,060 25,444,994
1988/02/25 1,060 1,090 1,040 1,080 20,044,996
1988/02/24 1,050 1,080 1,040 1,070 41,745,991
1988/02/23 1,010 1,050 1,000 1,050 20,883,995
1988/02/22 1,010 1,030 1,010 1,010 17,392,996
1988/02/19 995 1,020 990 1,010 32,612,993
1988/02/18 983 983 976 980 6,518,999
1988/02/17 979 988 976 980 9,633,998
1988/02/16 956 978 952 974 8,752,998
1988/02/15 959 960 950 956 3,187,999
1988/02/12 940 951 938 950 3,498,999
1988/02/10 950 950 941 941 4,542,999
1988/02/09 945 950 938 950 1,734,000
1988/02/08 953 955 946 950 1,136,000
1988/02/06 950 956 950 955 919,000
1988/02/05 962 972 960 960 3,484,999
1988/02/04 970 974 965 972 2,240,000
1988/02/03 985 989 970 980 4,583,999
1988/02/02 984 990 977 986 12,241,997
1988/02/01 975 992 970 985 10,794,998
1988/01/30 970 975 965 970 2,871,999
1988/01/29 970 980 960 965 10,241,998
1988/01/28 970 979 956 970 6,761,999
1988/01/27 978 984 962 970 17,206,996
1988/01/26 975 996 971 985 26,992,994
1988/01/25 923 983 912 975 21,370,995
1988/01/23 895 925 890 920 11,356,998
1988/01/22 818 869 810 865 7,229,998
1988/01/21 798 809 790 808 1,687,000
1988/01/20 808 808 790 796 1,082,000
1988/01/19 800 809 799 804 1,461,000
1988/01/18 820 830 805 805 1,988,000
1988/01/14 786 805 786 804 2,374,999
1988/01/13 800 804 780 781 3,008,999
1988/01/12 810 819 800 805 2,846,999
1988/01/11 810 820 805 819 1,603,000
1988/01/08 836 846 830 830 1,982,000
1988/01/07 865 870 835 837 1,999,000
1988/01/06 844 870 834 870 4,135,999
1988/01/05 840 845 800 805 1,970,000
1988/01/04 830 830 810 820 661,000

このページの先頭へ