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 |
---|---|---|---|---|---|
1990/12/28 | 570 | 570 | 561 | 565 | 1,902,000 |
1990/12/27 | 565 | 575 | 560 | 567 | 3,065,000 |
1990/12/26 | 560 | 564 | 555 | 564 | 890,000 |
1990/12/25 | 574 | 574 | 551 | 555 | 1,590,000 |
1990/12/21 | 579 | 584 | 568 | 575 | 1,617,000 |
1990/12/20 | 595 | 604 | 588 | 589 | 1,876,000 |
1990/12/19 | 620 | 622 | 603 | 605 | 5,794,000 |
1990/12/18 | 591 | 610 | 591 | 605 | 3,730,000 |
1990/12/17 | 600 | 605 | 590 | 595 | 2,410,000 |
1990/12/14 | 605 | 618 | 605 | 610 | 4,953,000 |
1990/12/13 | 620 | 620 | 602 | 620 | 4,266,000 |
1990/12/12 | 610 | 623 | 602 | 602 | 7,270,000 |
1990/12/11 | 600 | 620 | 586 | 613 | 8,927,000 |
1990/12/10 | 598 | 609 | 581 | 605 | 7,706,000 |
1990/12/07 | 550 | 589 | 549 | 588 | 7,925,000 |
1990/12/06 | 505 | 529 | 500 | 525 | 2,038,000 |
1990/12/05 | 500 | 502 | 490 | 495 | 2,166,000 |
1990/12/04 | 504 | 504 | 495 | 495 | 574,000 |
1990/12/03 | 504 | 509 | 495 | 505 | 932,000 |
1990/11/30 | 491 | 499 | 486 | 494 | 1,018,000 |
1990/11/29 | 510 | 515 | 499 | 506 | 929,000 |
1990/11/28 | 530 | 530 | 515 | 518 | 1,036,000 |
1990/11/27 | 529 | 534 | 520 | 530 | 1,060,000 |
1990/11/26 | 538 | 538 | 528 | 535 | 1,558,000 |
1990/11/22 | 520 | 539 | 518 | 533 | 2,154,000 |
1990/11/21 | 522 | 528 | 511 | 526 | 1,124,000 |
1990/11/20 | 520 | 529 | 516 | 522 | 1,091,000 |
1990/11/19 | 521 | 521 | 510 | 520 | 1,144,000 |
1990/11/16 | 510 | 514 | 502 | 502 | 881,000 |
1990/11/15 | 531 | 538 | 513 | 527 | 1,039,000 |
1990/11/14 | 541 | 544 | 530 | 538 | 1,472,000 |
1990/11/13 | 550 | 550 | 535 | 544 | 4,384,000 |
1990/11/09 | 516 | 516 | 501 | 509 | 1,340,000 |
1990/11/08 | 520 | 529 | 507 | 517 | 1,069,000 |
1990/11/07 | 550 | 550 | 519 | 545 | 1,078,000 |
1990/11/06 | 563 | 570 | 550 | 555 | 951,000 |
1990/11/05 | 560 | 560 | 555 | 557 | 633,000 |
1990/11/02 | 543 | 554 | 528 | 540 | 1,190,000 |
1990/11/01 | 560 | 565 | 546 | 553 | 948,000 |
1990/10/31 | 575 | 579 | 570 | 572 | 838,000 |
1990/10/30 | 585 | 593 | 570 | 570 | 1,331,000 |
1990/10/29 | 585 | 595 | 585 | 595 | 737,000 |
1990/10/26 | 591 | 600 | 590 | 594 | 1,234,000 |
1990/10/25 | 591 | 609 | 591 | 608 | 1,881,000 |
1990/10/24 | 593 | 597 | 580 | 585 | 2,141,000 |
1990/10/23 | 620 | 624 | 603 | 603 | 3,903,000 |
1990/10/22 | 583 | 610 | 583 | 601 | 1,991,000 |
1990/10/19 | 610 | 616 | 593 | 593 | 7,416,000 |
1990/10/18 | 595 | 609 | 587 | 600 | 9,394,000 |
1990/10/17 | 569 | 594 | 561 | 585 | 5,767,000 |
1990/10/16 | 570 | 574 | 550 | 550 | 4,390,000 |
1990/10/15 | 522 | 549 | 512 | 541 | 1,776,000 |
1990/10/12 | 489 | 505 | 485 | 502 | 987,000 |
1990/10/11 | 495 | 500 | 485 | 497 | 1,773,000 |
1990/10/09 | 540 | 549 | 515 | 525 | 3,504,000 |
1990/10/08 | 500 | 530 | 490 | 520 | 2,284,000 |
1990/10/05 | 466 | 485 | 466 | 471 | 1,830,000 |
1990/10/04 | 485 | 485 | 460 | 460 | 1,726,000 |
1990/10/03 | 491 | 520 | 475 | 490 | 1,781,000 |
1990/10/02 | 470 | 492 | 460 | 492 | 2,123,000 |
1990/10/01 | 468 | 470 | 434 | 449 | 1,054,000 |
1990/09/28 | 451 | 470 | 430 | 470 | 1,879,000 |
1990/09/27 | 465 | 475 | 450 | 452 | 1,449,000 |
1990/09/26 | 499 | 500 | 470 | 470 | 1,543,000 |
1990/09/25 | 505 | 505 | 491 | 494 | 860,000 |
1990/09/21 | 495 | 505 | 492 | 505 | 2,007,000 |
1990/09/20 | 495 | 498 | 490 | 495 | 1,654,000 |
1990/09/19 | 496 | 500 | 490 | 490 | 2,188,000 |
1990/09/18 | 520 | 520 | 491 | 496 | 1,393,000 |
1990/09/17 | 535 | 535 | 525 | 525 | 855,000 |
1990/09/14 | 536 | 545 | 535 | 536 | 1,787,000 |
1990/09/13 | 551 | 558 | 540 | 546 | 1,348,000 |
1990/09/12 | 532 | 559 | 532 | 549 | 1,288,000 |
1990/09/11 | 549 | 549 | 535 | 536 | 1,219,000 |
1990/09/10 | 565 | 565 | 539 | 540 | 1,666,000 |
1990/09/07 | 544 | 550 | 535 | 549 | 1,484,000 |
1990/09/06 | 558 | 565 | 541 | 545 | 994,000 |
1990/09/05 | 570 | 570 | 550 | 558 | 1,252,000 |
1990/09/04 | 580 | 580 | 555 | 567 | 1,278,000 |
1990/09/03 | 590 | 598 | 570 | 570 | 774,000 |
1990/08/31 | 576 | 600 | 576 | 589 | 1,892,000 |
1990/08/30 | 580 | 586 | 571 | 575 | 1,481,000 |
1990/08/29 | 575 | 575 | 570 | 575 | 1,150,000 |
1990/08/28 | 580 | 590 | 576 | 576 | 2,269,000 |
1990/08/27 | 569 | 569 | 560 | 560 | 1,268,000 |
1990/08/24 | 541 | 575 | 540 | 559 | 3,040,000 |
1990/08/23 | 551 | 560 | 537 | 550 | 3,463,000 |
1990/08/22 | 575 | 575 | 560 | 560 | 2,129,000 |
1990/08/21 | 585 | 590 | 575 | 575 | 1,397,000 |
1990/08/20 | 581 | 585 | 580 | 580 | 1,935,000 |
1990/08/17 | 585 | 590 | 581 | 583 | 1,541,000 |
1990/08/16 | 608 | 608 | 595 | 595 | 2,085,000 |
1990/08/15 | 599 | 615 | 599 | 608 | 2,951,000 |
1990/08/14 | 591 | 600 | 581 | 595 | 1,891,000 |
1990/08/13 | 600 | 604 | 580 | 590 | 1,426,000 |
1990/08/10 | 612 | 619 | 600 | 600 | 1,751,000 |
1990/08/09 | 620 | 624 | 605 | 606 | 2,669,000 |
1990/08/08 | 591 | 630 | 590 | 630 | 2,449,000 |
1990/08/07 | 586 | 600 | 571 | 587 | 3,791,000 |
1990/08/06 | 630 | 630 | 600 | 610 | 1,762,000 |
1990/08/03 | 650 | 655 | 640 | 645 | 1,883,000 |
1990/08/02 | 673 | 678 | 660 | 660 | 1,259,000 |
1990/08/01 | 680 | 690 | 673 | 680 | 1,515,000 |
1990/07/31 | 672 | 679 | 666 | 670 | 1,030,000 |
1990/07/30 | 675 | 675 | 666 | 672 | 889,000 |
1990/07/27 | 681 | 681 | 660 | 675 | 1,655,000 |
1990/07/26 | 695 | 698 | 680 | 681 | 1,285,000 |
1990/07/25 | 700 | 702 | 695 | 695 | 850,000 |
1990/07/24 | 701 | 702 | 695 | 696 | 893,000 |
1990/07/23 | 708 | 710 | 700 | 705 | 1,186,000 |
1990/07/20 | 713 | 715 | 708 | 708 | 1,270,000 |
1990/07/19 | 720 | 721 | 712 | 719 | 1,437,000 |
1990/07/18 | 710 | 720 | 710 | 720 | 1,563,000 |
1990/07/17 | 714 | 720 | 710 | 710 | 1,379,000 |
1990/07/16 | 710 | 715 | 708 | 714 | 1,936,000 |
1990/07/13 | 720 | 721 | 707 | 710 | 1,392,000 |
1990/07/12 | 728 | 730 | 705 | 710 | 972,000 |
1990/07/11 | 705 | 724 | 704 | 718 | 1,291,000 |
1990/07/10 | 708 | 715 | 706 | 707 | 1,073,000 |
1990/07/09 | 722 | 726 | 706 | 710 | 1,428,000 |
1990/07/06 | 730 | 733 | 721 | 722 | 918,000 |
1990/07/05 | 740 | 745 | 730 | 736 | 1,508,000 |
1990/07/04 | 737 | 748 | 736 | 745 | 1,288,000 |
1990/07/03 | 746 | 746 | 735 | 736 | 1,234,000 |
1990/07/02 | 752 | 752 | 735 | 736 | 593,000 |
1990/06/29 | 741 | 747 | 731 | 735 | 1,107,000 |
1990/06/28 | 735 | 747 | 731 | 731 | 1,577,000 |
1990/06/27 | 730 | 737 | 730 | 735 | 1,985,000 |
1990/06/26 | 730 | 738 | 723 | 725 | 938,000 |
1990/06/25 | 757 | 757 | 721 | 738 | 886,000 |
1990/06/22 | 755 | 755 | 740 | 747 | 1,088,000 |
1990/06/21 | 755 | 775 | 755 | 755 | 928,000 |
1990/06/20 | 761 | 769 | 751 | 755 | 1,052,000 |
1990/06/19 | 769 | 770 | 764 | 770 | 767,000 |
1990/06/18 | 783 | 790 | 764 | 774 | 2,095,000 |
1990/06/15 | 794 | 800 | 790 | 793 | 967,000 |
1990/06/14 | 788 | 800 | 778 | 793 | 751,000 |
1990/06/13 | 785 | 789 | 772 | 780 | 1,071,000 |
1990/06/12 | 785 | 790 | 785 | 788 | 955,000 |
1990/06/11 | 793 | 800 | 780 | 788 | 1,239,000 |
1990/06/08 | 791 | 799 | 790 | 790 | 1,993,000 |
1990/06/07 | 800 | 810 | 799 | 801 | 2,573,000 |
1990/06/06 | 800 | 808 | 799 | 801 | 1,369,000 |
1990/06/05 | 816 | 830 | 802 | 802 | 1,417,000 |
1990/06/04 | 815 | 825 | 815 | 816 | 1,373,000 |
1990/06/01 | 810 | 821 | 810 | 815 | 1,317,000 |
1990/05/31 | 840 | 840 | 821 | 821 | 1,257,000 |
1990/05/30 | 820 | 849 | 816 | 840 | 1,804,000 |
1990/05/29 | 830 | 840 | 821 | 823 | 2,438,000 |
1990/05/28 | 860 | 864 | 855 | 860 | 3,875,000 |
1990/05/25 | 824 | 850 | 824 | 850 | 3,367,000 |
1990/05/24 | 815 | 819 | 809 | 819 | 1,201,000 |
1990/05/23 | 811 | 830 | 806 | 815 | 2,235,000 |
1990/05/22 | 781 | 809 | 781 | 808 | 2,084,000 |
1990/05/21 | 810 | 812 | 775 | 790 | 1,684,000 |
1990/05/18 | 825 | 825 | 812 | 812 | 1,075,000 |
1990/05/17 | 837 | 845 | 824 | 825 | 1,685,000 |
1990/05/16 | 850 | 855 | 840 | 847 | 3,357,000 |
1990/05/15 | 860 | 869 | 845 | 850 | 5,365,000 |
1990/05/14 | 852 | 863 | 848 | 860 | 6,680,000 |
1990/05/11 | 840 | 852 | 834 | 840 | 5,574,000 |
1990/05/10 | 835 | 850 | 833 | 842 | 9,111,000 |
1990/05/09 | 819 | 834 | 815 | 825 | 5,703,000 |
1990/05/08 | 820 | 820 | 806 | 809 | 3,674,000 |
1990/05/07 | 780 | 810 | 777 | 810 | 5,098,000 |
1990/05/02 | 768 | 768 | 761 | 767 | 1,219,000 |
1990/05/01 | 770 | 770 | 760 | 761 | 453,000 |
1990/04/27 | 780 | 780 | 760 | 760 | 1,555,000 |
1990/04/26 | 767 | 776 | 750 | 776 | 1,838,000 |
1990/04/25 | 770 | 777 | 751 | 760 | 2,073,000 |
1990/04/24 | 770 | 770 | 760 | 764 | 1,464,000 |
1990/04/23 | 775 | 775 | 760 | 770 | 773,000 |
1990/04/20 | 787 | 787 | 771 | 772 | 3,225,000 |
1990/04/19 | 750 | 770 | 740 | 767 | 5,237,000 |
1990/04/18 | 701 | 724 | 701 | 724 | 1,260,000 |
1990/04/17 | 695 | 730 | 691 | 701 | 1,841,000 |
1990/04/16 | 698 | 701 | 690 | 699 | 984,000 |
1990/04/13 | 705 | 705 | 690 | 705 | 1,212,000 |
1990/04/12 | 710 | 710 | 690 | 707 | 2,108,000 |
1990/04/11 | 710 | 719 | 704 | 710 | 2,277,000 |
1990/04/10 | 730 | 730 | 702 | 704 | 2,421,000 |
1990/04/09 | 730 | 750 | 730 | 740 | 3,828,000 |
1990/04/06 | 694 | 729 | 690 | 720 | 2,522,000 |
1990/04/05 | 660 | 680 | 650 | 675 | 2,481,000 |
1990/04/04 | 683 | 700 | 660 | 670 | 2,604,000 |
1990/04/03 | 685 | 715 | 667 | 693 | 3,123,000 |
1990/04/02 | 700 | 710 | 660 | 675 | 2,745,000 |
1990/03/30 | 754 | 760 | 720 | 720 | 2,733,000 |
1990/03/29 | 747 | 760 | 747 | 754 | 2,061,000 |
1990/03/28 | 765 | 773 | 735 | 764 | 3,498,000 |
1990/03/27 | 817 | 817 | 781 | 795 | 4,426,000 |
1990/03/27 | 1 -> 1.03 分割 | ||||
1990/03/26 | 760 | 849 | 756 | 834 | 5,804,999 |
1990/03/23 | 736 | 749 | 713 | 749 | 7,087,998 |
1990/03/22 | 780 | 780 | 698 | 706 | 6,750,999 |
1990/03/20 | 800 | 828 | 790 | 798 | 13,155,997 |
1990/03/19 | 875 | 875 | 800 | 800 | 2,667,999 |
1990/03/16 | 870 | 874 | 865 | 870 | 2,263,000 |
1990/03/15 | 874 | 879 | 865 | 866 | 3,394,999 |
1990/03/14 | 900 | 906 | 873 | 874 | 2,052,000 |
1990/03/13 | 906 | 913 | 900 | 900 | 2,139,000 |
1990/03/12 | 930 | 930 | 910 | 913 | 1,210,000 |
1990/03/09 | 921 | 934 | 921 | 922 | 2,790,999 |
1990/03/08 | 920 | 940 | 918 | 920 | 2,733,999 |
1990/03/07 | 939 | 939 | 924 | 925 | 1,347,000 |
1990/03/06 | 950 | 959 | 940 | 940 | 1,625,000 |
1990/03/05 | 960 | 960 | 943 | 950 | 1,545,000 |
1990/03/02 | 960 | 965 | 950 | 951 | 3,097,999 |
1990/03/01 | 970 | 975 | 960 | 965 | 2,657,999 |
1990/02/28 | 968 | 980 | 965 | 970 | 4,347,999 |
1990/02/27 | 959 | 979 | 940 | 958 | 4,084,999 |
1990/02/26 | 981 | 988 | 901 | 949 | 3,201,999 |
1990/02/23 | 1,010 | 1,020 | 999 | 999 | 2,474,999 |
1990/02/22 | 1,030 | 1,030 | 996 | 1,000 | 3,275,999 |
1990/02/21 | 1,050 | 1,060 | 1,010 | 1,010 | 3,565,999 |
1990/02/20 | 1,050 | 1,060 | 1,050 | 1,050 | 1,159,000 |
1990/02/19 | 1,080 | 1,080 | 1,050 | 1,050 | 2,199,000 |
1990/02/16 | 1,070 | 1,080 | 1,060 | 1,070 | 2,083,000 |
1990/02/15 | 1,060 | 1,070 | 1,050 | 1,060 | 1,931,000 |
1990/02/14 | 1,060 | 1,080 | 1,060 | 1,060 | 882,000 |
1990/02/13 | 1,070 | 1,080 | 1,060 | 1,070 | 805,000 |
1990/02/09 | 1,090 | 1,090 | 1,070 | 1,070 | 540,000 |
1990/02/08 | 1,080 | 1,080 | 1,060 | 1,080 | 2,735,999 |
1990/02/07 | 1,080 | 1,080 | 1,070 | 1,080 | 1,391,000 |
1990/02/06 | 1,090 | 1,090 | 1,070 | 1,070 | 6,897,998 |
1990/02/05 | 1,090 | 1,090 | 1,070 | 1,070 | 829,000 |
1990/02/02 | 1,090 | 1,090 | 1,070 | 1,080 | 1,428,000 |
1990/02/01 | 1,090 | 1,090 | 1,070 | 1,090 | 1,628,000 |
1990/01/31 | 1,080 | 1,090 | 1,070 | 1,090 | 1,419,000 |
1990/01/30 | 1,090 | 1,100 | 1,080 | 1,090 | 1,595,000 |
1990/01/29 | 1,080 | 1,100 | 1,070 | 1,070 | 1,636,000 |
1990/01/26 | 1,070 | 1,090 | 1,060 | 1,060 | 2,429,999 |
1990/01/25 | 1,070 | 1,080 | 1,050 | 1,050 | 2,157,000 |
1990/01/24 | 1,090 | 1,090 | 1,060 | 1,070 | 1,703,000 |
1990/01/23 | 1,080 | 1,090 | 1,060 | 1,090 | 1,546,000 |
1990/01/22 | 1,080 | 1,090 | 1,060 | 1,090 | 1,023,000 |
1990/01/19 | 1,060 | 1,060 | 1,040 | 1,060 | 2,102,000 |
1990/01/18 | 1,060 | 1,070 | 1,040 | 1,070 | 2,927,999 |
1990/01/17 | 1,080 | 1,090 | 1,060 | 1,060 | 2,298,999 |
1990/01/16 | 1,090 | 1,100 | 1,060 | 1,070 | 2,265,000 |
1990/01/12 | 1,120 | 1,120 | 1,110 | 1,110 | 2,106,000 |
1990/01/11 | 1,120 | 1,120 | 1,100 | 1,120 | 1,913,000 |
1990/01/10 | 1,130 | 1,130 | 1,110 | 1,130 | 3,548,999 |
1990/01/09 | 1,130 | 1,130 | 1,100 | 1,130 | 1,793,000 |
1990/01/08 | 1,140 | 1,150 | 1,120 | 1,120 | 1,327,000 |
1990/01/05 | 1,160 | 1,160 | 1,120 | 1,120 | 2,591,999 |
1990/01/04 | 1,170 | 1,170 | 1,140 | 1,140 | 1,063,000 |