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 |
---|---|---|---|---|---|
1991/12/30 | 575 | 584 | 575 | 583 | 1,034,000 |
1991/12/27 | 566 | 573 | 561 | 565 | 859,000 |
1991/12/26 | 550 | 565 | 548 | 556 | 1,639,000 |
1991/12/25 | 541 | 560 | 541 | 550 | 1,412,000 |
1991/12/24 | 565 | 565 | 530 | 546 | 1,922,000 |
1991/12/20 | 552 | 558 | 546 | 548 | 1,044,000 |
1991/12/19 | 561 | 565 | 553 | 556 | 1,038,000 |
1991/12/18 | 563 | 570 | 562 | 567 | 983,000 |
1991/12/17 | 576 | 582 | 561 | 561 | 1,137,000 |
1991/12/16 | 591 | 591 | 580 | 581 | 1,315,000 |
1991/12/13 | 580 | 586 | 570 | 582 | 3,468,000 |
1991/12/12 | 572 | 575 | 568 | 570 | 1,047,000 |
1991/12/11 | 582 | 582 | 562 | 570 | 2,409,000 |
1991/12/10 | 582 | 582 | 570 | 572 | 1,674,000 |
1991/12/09 | 576 | 580 | 573 | 578 | 698,000 |
1991/12/06 | 575 | 575 | 571 | 575 | 659,000 |
1991/12/05 | 579 | 580 | 570 | 574 | 793,000 |
1991/12/04 | 571 | 587 | 569 | 585 | 1,045,000 |
1991/12/03 | 565 | 577 | 553 | 575 | 1,985,000 |
1991/12/02 | 565 | 565 | 558 | 565 | 893,000 |
1991/11/29 | 566 | 574 | 566 | 569 | 889,000 |
1991/11/28 | 571 | 571 | 560 | 563 | 579,000 |
1991/11/27 | 576 | 580 | 566 | 571 | 5,941,000 |
1991/11/26 | 564 | 575 | 564 | 572 | 1,489,000 |
1991/11/25 | 576 | 576 | 556 | 567 | 1,075,000 |
1991/11/22 | 571 | 585 | 567 | 576 | 1,141,000 |
1991/11/21 | 580 | 581 | 566 | 567 | 717,000 |
1991/11/20 | 575 | 579 | 571 | 571 | 1,421,000 |
1991/11/19 | 590 | 590 | 574 | 575 | 1,426,000 |
1991/11/18 | 571 | 578 | 570 | 573 | 1,178,000 |
1991/11/15 | 586 | 589 | 585 | 586 | 1,359,000 |
1991/11/14 | 582 | 594 | 581 | 588 | 1,368,000 |
1991/11/13 | 586 | 590 | 581 | 584 | 690,000 |
1991/11/12 | 576 | 592 | 576 | 585 | 687,000 |
1991/11/11 | 585 | 585 | 575 | 575 | 342,000 |
1991/11/08 | 599 | 599 | 585 | 585 | 503,000 |
1991/11/07 | 591 | 599 | 590 | 590 | 646,000 |
1991/11/06 | 600 | 600 | 590 | 590 | 799,000 |
1991/11/05 | 602 | 608 | 600 | 603 | 909,000 |
1991/11/01 | 610 | 610 | 600 | 600 | 1,637,000 |
1991/10/31 | 607 | 615 | 602 | 615 | 1,485,000 |
1991/10/30 | 608 | 610 | 604 | 605 | 1,383,000 |
1991/10/29 | 599 | 605 | 595 | 602 | 1,818,000 |
1991/10/28 | 600 | 602 | 583 | 589 | 1,126,000 |
1991/10/25 | 598 | 602 | 596 | 600 | 511,000 |
1991/10/24 | 610 | 611 | 601 | 602 | 1,195,000 |
1991/10/23 | 598 | 603 | 598 | 600 | 882,000 |
1991/10/22 | 608 | 608 | 601 | 608 | 1,356,000 |
1991/10/21 | 614 | 617 | 605 | 610 | 1,903,000 |
1991/10/18 | 608 | 614 | 602 | 610 | 3,738,000 |
1991/10/17 | 599 | 615 | 598 | 603 | 2,981,000 |
1991/10/16 | 598 | 605 | 598 | 598 | 1,624,000 |
1991/10/15 | 594 | 600 | 589 | 594 | 1,127,000 |
1991/10/14 | 598 | 604 | 594 | 594 | 1,115,000 |
1991/10/11 | 603 | 605 | 597 | 603 | 2,858,000 |
1991/10/09 | 600 | 601 | 592 | 597 | 2,218,000 |
1991/10/08 | 613 | 613 | 593 | 601 | 1,434,000 |
1991/10/07 | 615 | 620 | 611 | 615 | 4,727,000 |
1991/10/04 | 618 | 618 | 610 | 614 | 4,949,000 |
1991/10/03 | 596 | 616 | 588 | 608 | 5,370,000 |
1991/10/02 | 600 | 601 | 588 | 596 | 3,704,000 |
1991/10/01 | 583 | 598 | 580 | 597 | 4,369,000 |
1991/09/30 | 575 | 578 | 571 | 573 | 640,000 |
1991/09/27 | 585 | 590 | 576 | 576 | 872,000 |
1991/09/26 | 585 | 590 | 575 | 585 | 1,451,000 |
1991/09/25 | 590 | 590 | 576 | 580 | 1,013,000 |
1991/09/24 | 585 | 585 | 575 | 576 | 1,265,000 |
1991/09/20 | 585 | 585 | 570 | 571 | 1,541,000 |
1991/09/19 | 587 | 587 | 576 | 579 | 1,495,000 |
1991/09/18 | 585 | 590 | 572 | 580 | 1,619,000 |
1991/09/17 | 607 | 610 | 591 | 595 | 3,021,000 |
1991/09/13 | 593 | 597 | 586 | 597 | 8,610,000 |
1991/09/12 | 570 | 574 | 563 | 574 | 2,105,000 |
1991/09/11 | 554 | 564 | 551 | 563 | 2,017,000 |
1991/09/10 | 576 | 578 | 560 | 564 | 1,848,000 |
1991/09/09 | 585 | 586 | 576 | 576 | 3,582,000 |
1991/09/06 | 575 | 588 | 570 | 586 | 14,038,000 |
1991/09/05 | 549 | 556 | 549 | 556 | 2,315,000 |
1991/09/04 | 549 | 552 | 545 | 547 | 2,118,000 |
1991/09/03 | 545 | 553 | 544 | 552 | 3,909,000 |
1991/09/02 | 530 | 540 | 518 | 539 | 1,599,000 |
1991/08/30 | 513 | 519 | 513 | 518 | 1,946,000 |
1991/08/29 | 503 | 512 | 502 | 512 | 1,221,000 |
1991/08/28 | 490 | 500 | 490 | 493 | 934,000 |
1991/08/27 | 483 | 494 | 482 | 492 | 1,212,000 |
1991/08/26 | 506 | 507 | 481 | 481 | 2,438,000 |
1991/08/23 | 510 | 514 | 500 | 500 | 1,847,000 |
1991/08/22 | 535 | 535 | 510 | 524 | 3,809,000 |
1991/08/21 | 498 | 517 | 498 | 505 | 2,631,000 |
1991/08/20 | 490 | 501 | 475 | 494 | 2,445,000 |
1991/08/19 | 521 | 525 | 489 | 489 | 2,051,000 |
1991/08/16 | 526 | 530 | 524 | 526 | 1,748,000 |
1991/08/15 | 526 | 535 | 526 | 526 | 2,736,000 |
1991/08/14 | 526 | 530 | 521 | 529 | 2,102,000 |
1991/08/13 | 525 | 529 | 524 | 524 | 1,237,000 |
1991/08/12 | 531 | 538 | 529 | 529 | 1,476,000 |
1991/08/09 | 539 | 540 | 532 | 535 | 2,212,000 |
1991/08/08 | 549 | 555 | 540 | 540 | 1,554,000 |
1991/08/07 | 560 | 560 | 544 | 550 | 1,365,000 |
1991/08/06 | 556 | 556 | 547 | 550 | 940,000 |
1991/08/05 | 555 | 570 | 553 | 556 | 1,119,000 |
1991/08/02 | 556 | 560 | 553 | 555 | 538,000 |
1991/08/01 | 569 | 569 | 557 | 564 | 949,000 |
1991/07/31 | 564 | 570 | 560 | 566 | 3,047,000 |
1991/07/30 | 546 | 566 | 546 | 556 | 2,080,000 |
1991/07/29 | 550 | 551 | 545 | 545 | 683,000 |
1991/07/26 | 544 | 549 | 537 | 545 | 1,828,000 |
1991/07/25 | 547 | 549 | 539 | 541 | 1,989,000 |
1991/07/24 | 535 | 547 | 535 | 547 | 1,539,000 |
1991/07/23 | 535 | 540 | 535 | 535 | 885,000 |
1991/07/22 | 540 | 545 | 535 | 535 | 715,000 |
1991/07/19 | 544 | 545 | 536 | 536 | 422,000 |
1991/07/18 | 539 | 545 | 535 | 545 | 694,000 |
1991/07/17 | 552 | 552 | 540 | 549 | 672,000 |
1991/07/16 | 560 | 560 | 552 | 552 | 955,000 |
1991/07/15 | 550 | 559 | 549 | 550 | 673,000 |
1991/07/12 | 541 | 549 | 539 | 545 | 511,000 |
1991/07/11 | 540 | 550 | 535 | 540 | 868,000 |
1991/07/10 | 524 | 550 | 520 | 540 | 874,000 |
1991/07/09 | 526 | 539 | 505 | 525 | 2,774,000 |
1991/07/08 | 540 | 551 | 525 | 526 | 1,256,000 |
1991/07/05 | 546 | 550 | 538 | 540 | 653,000 |
1991/07/04 | 537 | 550 | 533 | 545 | 1,090,000 |
1991/07/03 | 545 | 550 | 535 | 539 | 1,842,000 |
1991/07/02 | 579 | 579 | 548 | 550 | 2,324,000 |
1991/07/01 | 585 | 585 | 565 | 580 | 1,473,000 |
1991/06/28 | 558 | 562 | 542 | 549 | 1,441,000 |
1991/06/27 | 550 | 569 | 550 | 565 | 763,000 |
1991/06/26 | 575 | 575 | 554 | 555 | 889,000 |
1991/06/25 | 550 | 574 | 540 | 574 | 1,478,000 |
1991/06/24 | 579 | 580 | 552 | 560 | 907,000 |
1991/06/21 | 559 | 580 | 558 | 580 | 2,268,000 |
1991/06/20 | 543 | 551 | 543 | 551 | 1,212,000 |
1991/06/19 | 558 | 564 | 540 | 551 | 2,242,000 |
1991/06/18 | 579 | 583 | 570 | 574 | 1,253,000 |
1991/06/17 | 590 | 590 | 584 | 589 | 357,000 |
1991/06/14 | 585 | 590 | 582 | 585 | 5,195,000 |
1991/06/13 | 587 | 595 | 586 | 595 | 1,167,000 |
1991/06/12 | 600 | 605 | 593 | 593 | 1,121,000 |
1991/06/11 | 606 | 607 | 598 | 600 | 1,182,000 |
1991/06/10 | 606 | 606 | 598 | 598 | 1,117,000 |
1991/06/07 | 610 | 612 | 607 | 607 | 797,000 |
1991/06/06 | 616 | 616 | 607 | 612 | 445,000 |
1991/06/05 | 619 | 620 | 608 | 608 | 530,000 |
1991/06/04 | 620 | 625 | 611 | 620 | 373,000 |
1991/06/03 | 632 | 632 | 619 | 630 | 619,000 |
1991/05/31 | 632 | 635 | 626 | 630 | 1,104,000 |
1991/05/30 | 618 | 630 | 616 | 630 | 1,604,000 |
1991/05/29 | 617 | 622 | 612 | 620 | 1,152,000 |
1991/05/28 | 610 | 620 | 605 | 615 | 634,000 |
1991/05/27 | 619 | 619 | 605 | 610 | 549,000 |
1991/05/24 | 623 | 623 | 610 | 610 | 955,000 |
1991/05/23 | 615 | 624 | 611 | 624 | 925,000 |
1991/05/22 | 618 | 623 | 611 | 611 | 622,000 |
1991/05/21 | 608 | 620 | 607 | 615 | 704,000 |
1991/05/20 | 618 | 618 | 605 | 610 | 666,000 |
1991/05/17 | 625 | 628 | 615 | 618 | 924,000 |
1991/05/16 | 607 | 620 | 606 | 620 | 1,897,000 |
1991/05/15 | 605 | 612 | 602 | 610 | 2,112,000 |
1991/05/14 | 612 | 614 | 606 | 606 | 784,000 |
1991/05/13 | 607 | 618 | 604 | 612 | 635,000 |
1991/05/10 | 610 | 619 | 603 | 607 | 1,743,000 |
1991/05/09 | 620 | 624 | 612 | 620 | 813,000 |
1991/05/08 | 620 | 620 | 611 | 612 | 738,000 |
1991/05/07 | 622 | 634 | 613 | 620 | 1,015,000 |
1991/05/02 | 644 | 644 | 623 | 630 | 1,322,000 |
1991/05/01 | 630 | 647 | 625 | 645 | 2,798,000 |
1991/04/30 | 618 | 624 | 610 | 620 | 763,000 |
1991/04/26 | 620 | 620 | 602 | 610 | 1,645,000 |
1991/04/25 | 615 | 615 | 600 | 600 | 2,017,000 |
1991/04/24 | 626 | 626 | 611 | 613 | 927,000 |
1991/04/23 | 605 | 621 | 605 | 620 | 2,050,000 |
1991/04/22 | 621 | 625 | 615 | 615 | 975,000 |
1991/04/19 | 633 | 640 | 625 | 625 | 1,841,000 |
1991/04/18 | 652 | 659 | 630 | 645 | 1,936,000 |
1991/04/17 | 660 | 662 | 652 | 660 | 2,133,000 |
1991/04/16 | 660 | 660 | 639 | 659 | 1,677,000 |
1991/04/15 | 654 | 663 | 640 | 653 | 4,808,000 |
1991/04/12 | 626 | 650 | 626 | 649 | 1,429,000 |
1991/04/11 | 625 | 632 | 620 | 632 | 1,089,000 |
1991/04/10 | 625 | 633 | 621 | 632 | 663,000 |
1991/04/09 | 629 | 634 | 622 | 625 | 697,000 |
1991/04/08 | 635 | 643 | 632 | 635 | 428,000 |
1991/04/05 | 638 | 640 | 627 | 639 | 735,000 |
1991/04/04 | 638 | 644 | 634 | 634 | 1,050,000 |
1991/04/03 | 637 | 650 | 632 | 641 | 1,952,000 |
1991/04/02 | 620 | 627 | 616 | 627 | 844,000 |
1991/04/01 | 621 | 624 | 615 | 624 | 794,000 |
1991/03/29 | 611 | 628 | 610 | 623 | 754,000 |
1991/03/28 | 609 | 621 | 609 | 621 | 774,000 |
1991/03/27 | 632 | 640 | 622 | 622 | 793,000 |
1991/03/26 | 632 | 643 | 630 | 635 | 736,000 |
1991/03/25 | 643 | 645 | 633 | 633 | 1,510,000 |
1991/03/22 | 642 | 645 | 639 | 643 | 1,569,000 |
1991/03/20 | 639 | 645 | 631 | 632 | 2,494,000 |
1991/03/19 | 653 | 663 | 649 | 649 | 4,494,000 |
1991/03/18 | 665 | 670 | 663 | 663 | 3,140,000 |
1991/03/15 | 649 | 667 | 644 | 663 | 4,673,000 |
1991/03/14 | 633 | 649 | 631 | 649 | 1,910,000 |
1991/03/13 | 639 | 645 | 633 | 633 | 2,800,000 |
1991/03/12 | 638 | 645 | 635 | 641 | 1,939,000 |
1991/03/11 | 643 | 645 | 640 | 641 | 1,459,000 |
1991/03/08 | 650 | 650 | 635 | 644 | 3,092,000 |
1991/03/07 | 642 | 651 | 635 | 640 | 2,323,000 |
1991/03/06 | 648 | 654 | 640 | 641 | 1,468,000 |
1991/03/05 | 638 | 653 | 638 | 648 | 1,813,000 |
1991/03/04 | 648 | 664 | 647 | 648 | 2,313,000 |
1991/03/01 | 671 | 680 | 662 | 668 | 1,923,000 |
1991/02/28 | 684 | 690 | 680 | 686 | 4,117,000 |
1991/02/27 | 665 | 679 | 660 | 678 | 3,812,000 |
1991/02/26 | 717 | 717 | 674 | 675 | 17,304,000 |
1991/02/25 | 672 | 707 | 662 | 707 | 14,630,000 |
1991/02/22 | 660 | 685 | 655 | 673 | 29,858,000 |
1991/02/21 | 616 | 655 | 611 | 649 | 13,980,000 |
1991/02/20 | 628 | 640 | 609 | 616 | 2,928,000 |
1991/02/19 | 643 | 644 | 622 | 628 | 7,580,000 |
1991/02/18 | 630 | 640 | 620 | 633 | 5,388,000 |
1991/02/15 | 611 | 619 | 601 | 612 | 2,095,000 |
1991/02/14 | 630 | 630 | 612 | 626 | 5,382,000 |
1991/02/13 | 615 | 630 | 613 | 620 | 5,428,000 |
1991/02/12 | 609 | 620 | 603 | 613 | 6,926,000 |
1991/02/08 | 596 | 596 | 585 | 589 | 4,607,000 |
1991/02/07 | 589 | 596 | 577 | 596 | 3,910,000 |
1991/02/06 | 560 | 578 | 555 | 570 | 4,656,000 |
1991/02/05 | 536 | 547 | 536 | 540 | 2,056,000 |
1991/02/04 | 540 | 540 | 530 | 532 | 662,000 |
1991/02/01 | 531 | 540 | 525 | 535 | 1,078,000 |
1991/01/31 | 548 | 555 | 530 | 535 | 1,980,000 |
1991/01/30 | 554 | 559 | 545 | 548 | 1,311,000 |
1991/01/29 | 550 | 565 | 546 | 554 | 814,000 |
1991/01/28 | 557 | 558 | 545 | 551 | 1,174,000 |
1991/01/25 | 570 | 573 | 557 | 560 | 3,188,000 |
1991/01/24 | 575 | 575 | 563 | 568 | 1,484,000 |
1991/01/23 | 566 | 570 | 562 | 570 | 1,311,000 |
1991/01/22 | 565 | 575 | 562 | 573 | 2,400,000 |
1991/01/21 | 575 | 579 | 563 | 567 | 1,418,000 |
1991/01/18 | 610 | 610 | 570 | 595 | 5,883,000 |
1991/01/17 | 525 | 605 | 525 | 590 | 2,389,000 |
1991/01/16 | 540 | 550 | 535 | 545 | 1,545,000 |
1991/01/14 | 550 | 568 | 550 | 565 | 1,063,000 |
1991/01/11 | 561 | 570 | 542 | 570 | 1,179,000 |
1991/01/10 | 540 | 576 | 537 | 570 | 1,220,000 |
1991/01/09 | 531 | 559 | 531 | 550 | 1,439,000 |
1991/01/08 | 547 | 550 | 530 | 539 | 1,295,000 |
1991/01/07 | 575 | 580 | 560 | 567 | 1,607,000 |
1991/01/04 | 564 | 580 | 555 | 579 | 1,144,000 |