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 |
---|---|---|---|---|---|
1992/12/30 | 406 | 415 | 404 | 404 | 343,000 |
1992/12/29 | 411 | 411 | 406 | 407 | 539,000 |
1992/12/28 | 415 | 417 | 412 | 412 | 427,000 |
1992/12/25 | 418 | 419 | 416 | 417 | 414,000 |
1992/12/24 | 420 | 424 | 416 | 416 | 976,000 |
1992/12/22 | 419 | 419 | 415 | 419 | 792,000 |
1992/12/21 | 419 | 420 | 416 | 419 | 1,009,000 |
1992/12/18 | 415 | 420 | 415 | 416 | 1,475,000 |
1992/12/17 | 413 | 421 | 412 | 413 | 1,211,000 |
1992/12/16 | 420 | 423 | 413 | 413 | 1,050,000 |
1992/12/15 | 417 | 425 | 412 | 425 | 804,000 |
1992/12/14 | 415 | 419 | 410 | 415 | 707,000 |
1992/12/11 | 422 | 422 | 416 | 416 | 2,276,000 |
1992/12/10 | 418 | 422 | 415 | 415 | 1,556,000 |
1992/12/09 | 419 | 419 | 414 | 416 | 1,042,000 |
1992/12/08 | 414 | 418 | 412 | 414 | 745,000 |
1992/12/07 | 416 | 416 | 412 | 412 | 369,000 |
1992/12/04 | 415 | 417 | 411 | 416 | 340,000 |
1992/12/03 | 415 | 421 | 415 | 415 | 1,230,000 |
1992/12/02 | 416 | 419 | 415 | 416 | 854,000 |
1992/12/01 | 421 | 421 | 417 | 417 | 1,219,000 |
1992/11/30 | 421 | 423 | 415 | 417 | 1,392,000 |
1992/11/27 | 417 | 423 | 417 | 420 | 1,110,000 |
1992/11/26 | 430 | 433 | 426 | 426 | 990,000 |
1992/11/25 | 423 | 430 | 418 | 430 | 970,000 |
1992/11/24 | 429 | 430 | 421 | 421 | 865,000 |
1992/11/20 | 421 | 431 | 416 | 423 | 1,290,000 |
1992/11/19 | 427 | 429 | 422 | 426 | 1,069,000 |
1992/11/18 | 400 | 426 | 399 | 419 | 1,220,000 |
1992/11/17 | 395 | 399 | 391 | 395 | 861,000 |
1992/11/16 | 401 | 402 | 397 | 397 | 407,000 |
1992/11/13 | 400 | 405 | 398 | 401 | 1,941,000 |
1992/11/12 | 411 | 414 | 402 | 402 | 1,932,000 |
1992/11/11 | 416 | 417 | 414 | 414 | 613,000 |
1992/11/10 | 410 | 419 | 407 | 416 | 474,000 |
1992/11/09 | 408 | 412 | 407 | 407 | 272,000 |
1992/11/06 | 415 | 423 | 415 | 417 | 454,000 |
1992/11/05 | 417 | 426 | 417 | 423 | 501,000 |
1992/11/04 | 420 | 426 | 416 | 426 | 895,000 |
1992/11/02 | 413 | 420 | 407 | 420 | 273,000 |
1992/10/30 | 415 | 415 | 405 | 408 | 487,000 |
1992/10/29 | 415 | 417 | 410 | 410 | 439,000 |
1992/10/28 | 424 | 424 | 417 | 418 | 558,000 |
1992/10/27 | 412 | 420 | 412 | 416 | 428,000 |
1992/10/26 | 424 | 424 | 416 | 416 | 680,000 |
1992/10/23 | 421 | 421 | 415 | 416 | 850,000 |
1992/10/22 | 425 | 429 | 421 | 422 | 726,000 |
1992/10/21 | 430 | 431 | 425 | 429 | 415,000 |
1992/10/20 | 430 | 430 | 422 | 430 | 910,000 |
1992/10/19 | 428 | 428 | 421 | 423 | 448,000 |
1992/10/16 | 428 | 430 | 422 | 429 | 533,000 |
1992/10/15 | 430 | 434 | 426 | 430 | 649,000 |
1992/10/14 | 434 | 440 | 429 | 430 | 1,123,000 |
1992/10/13 | 426 | 433 | 425 | 429 | 705,000 |
1992/10/12 | 427 | 427 | 422 | 427 | 591,000 |
1992/10/09 | 421 | 425 | 420 | 422 | 2,051,000 |
1992/10/08 | 421 | 426 | 420 | 425 | 624,000 |
1992/10/07 | 431 | 431 | 420 | 421 | 974,000 |
1992/10/06 | 425 | 427 | 420 | 427 | 701,000 |
1992/10/05 | 425 | 430 | 421 | 427 | 718,000 |
1992/10/02 | 427 | 439 | 425 | 425 | 828,000 |
1992/10/01 | 435 | 437 | 422 | 423 | 1,465,000 |
1992/09/30 | 438 | 444 | 434 | 435 | 521,000 |
1992/09/29 | 454 | 455 | 435 | 440 | 1,040,000 |
1992/09/28 | 453 | 458 | 441 | 444 | 886,000 |
1992/09/25 | 461 | 464 | 457 | 463 | 2,539,000 |
1992/09/24 | 452 | 454 | 447 | 453 | 1,586,000 |
1992/09/22 | 428 | 440 | 423 | 432 | 1,436,000 |
1992/09/21 | 425 | 431 | 425 | 425 | 1,194,000 |
1992/09/18 | 428 | 430 | 421 | 422 | 876,000 |
1992/09/17 | 431 | 440 | 428 | 428 | 1,004,000 |
1992/09/16 | 445 | 445 | 430 | 430 | 910,000 |
1992/09/14 | 449 | 449 | 438 | 445 | 501,000 |
1992/09/11 | 450 | 455 | 439 | 439 | 2,761,000 |
1992/09/10 | 461 | 470 | 455 | 460 | 1,446,000 |
1992/09/09 | 446 | 460 | 446 | 460 | 941,000 |
1992/09/08 | 460 | 460 | 449 | 449 | 751,000 |
1992/09/07 | 455 | 463 | 454 | 455 | 1,369,000 |
1992/09/04 | 465 | 472 | 450 | 451 | 1,638,000 |
1992/09/03 | 440 | 465 | 436 | 460 | 1,298,000 |
1992/09/02 | 445 | 450 | 435 | 435 | 465,000 |
1992/09/01 | 455 | 458 | 440 | 455 | 1,343,000 |
1992/08/31 | 455 | 472 | 451 | 465 | 2,020,000 |
1992/08/28 | 435 | 465 | 435 | 465 | 2,657,000 |
1992/08/27 | 420 | 449 | 420 | 445 | 2,637,000 |
1992/08/26 | 415 | 425 | 411 | 420 | 820,000 |
1992/08/25 | 426 | 430 | 408 | 408 | 2,373,000 |
1992/08/24 | 418 | 439 | 411 | 421 | 3,483,000 |
1992/08/21 | 386 | 409 | 382 | 408 | 1,965,000 |
1992/08/20 | 369 | 400 | 365 | 385 | 1,097,000 |
1992/08/19 | 370 | 379 | 365 | 369 | 705,000 |
1992/08/18 | 376 | 384 | 365 | 365 | 570,000 |
1992/08/17 | 374 | 385 | 372 | 378 | 374,000 |
1992/08/14 | 367 | 377 | 366 | 372 | 969,000 |
1992/08/13 | 365 | 374 | 361 | 370 | 729,000 |
1992/08/12 | 370 | 373 | 362 | 370 | 570,000 |
1992/08/11 | 372 | 380 | 370 | 373 | 431,000 |
1992/08/10 | 385 | 388 | 365 | 370 | 633,000 |
1992/08/07 | 407 | 407 | 391 | 400 | 639,000 |
1992/08/06 | 407 | 408 | 404 | 407 | 907,000 |
1992/08/05 | 398 | 405 | 396 | 404 | 913,000 |
1992/08/04 | 397 | 408 | 395 | 398 | 402,000 |
1992/08/03 | 405 | 410 | 400 | 404 | 246,000 |
1992/07/31 | 397 | 409 | 395 | 409 | 721,000 |
1992/07/30 | 400 | 403 | 391 | 402 | 559,000 |
1992/07/29 | 410 | 410 | 390 | 391 | 859,000 |
1992/07/28 | 396 | 406 | 396 | 405 | 427,000 |
1992/07/27 | 410 | 418 | 396 | 399 | 577,000 |
1992/07/24 | 413 | 413 | 399 | 400 | 975,000 |
1992/07/23 | 395 | 409 | 392 | 409 | 705,000 |
1992/07/22 | 400 | 402 | 391 | 402 | 927,000 |
1992/07/21 | 400 | 403 | 400 | 400 | 710,000 |
1992/07/20 | 410 | 413 | 402 | 403 | 553,000 |
1992/07/17 | 417 | 420 | 412 | 419 | 694,000 |
1992/07/16 | 425 | 427 | 415 | 415 | 779,000 |
1992/07/15 | 433 | 433 | 423 | 430 | 727,000 |
1992/07/14 | 430 | 435 | 420 | 433 | 778,000 |
1992/07/13 | 419 | 430 | 419 | 430 | 692,000 |
1992/07/10 | 430 | 430 | 413 | 414 | 1,465,000 |
1992/07/09 | 429 | 436 | 422 | 425 | 669,000 |
1992/07/08 | 413 | 425 | 412 | 425 | 908,000 |
1992/07/07 | 413 | 415 | 410 | 413 | 332,000 |
1992/07/06 | 430 | 430 | 410 | 410 | 409,000 |
1992/07/03 | 432 | 437 | 425 | 432 | 1,196,000 |
1992/07/02 | 417 | 427 | 411 | 427 | 980,000 |
1992/07/01 | 409 | 418 | 405 | 418 | 594,000 |
1992/06/30 | 413 | 420 | 406 | 408 | 1,090,000 |
1992/06/29 | 414 | 414 | 401 | 408 | 652,000 |
1992/06/26 | 405 | 409 | 403 | 409 | 822,000 |
1992/06/25 | 402 | 414 | 395 | 408 | 844,000 |
1992/06/24 | 416 | 423 | 398 | 400 | 1,027,000 |
1992/06/23 | 392 | 415 | 390 | 401 | 652,000 |
1992/06/22 | 410 | 410 | 390 | 390 | 1,028,000 |
1992/06/19 | 401 | 406 | 395 | 400 | 1,271,000 |
1992/06/18 | 402 | 408 | 396 | 400 | 1,534,000 |
1992/06/17 | 425 | 427 | 411 | 411 | 829,000 |
1992/06/16 | 433 | 435 | 424 | 429 | 1,354,000 |
1992/06/15 | 435 | 439 | 430 | 433 | 1,080,000 |
1992/06/12 | 440 | 448 | 433 | 435 | 3,123,000 |
1992/06/11 | 445 | 446 | 440 | 443 | 1,563,000 |
1992/06/10 | 436 | 440 | 431 | 440 | 1,096,000 |
1992/06/09 | 430 | 445 | 430 | 445 | 1,031,000 |
1992/06/08 | 439 | 439 | 427 | 428 | 1,154,000 |
1992/06/05 | 438 | 440 | 431 | 438 | 1,042,000 |
1992/06/04 | 445 | 448 | 440 | 441 | 787,000 |
1992/06/03 | 450 | 455 | 445 | 448 | 589,000 |
1992/06/02 | 454 | 457 | 450 | 451 | 868,000 |
1992/06/01 | 453 | 460 | 442 | 449 | 661,000 |
1992/05/29 | 442 | 458 | 442 | 458 | 1,147,000 |
1992/05/28 | 440 | 443 | 437 | 442 | 720,000 |
1992/05/27 | 451 | 457 | 439 | 445 | 1,177,000 |
1992/05/26 | 451 | 458 | 450 | 451 | 510,000 |
1992/05/25 | 461 | 461 | 450 | 460 | 883,000 |
1992/05/22 | 456 | 464 | 446 | 456 | 740,000 |
1992/05/21 | 455 | 460 | 452 | 460 | 374,000 |
1992/05/20 | 469 | 470 | 455 | 455 | 611,000 |
1992/05/19 | 470 | 470 | 458 | 467 | 663,000 |
1992/05/18 | 454 | 462 | 449 | 462 | 722,000 |
1992/05/15 | 470 | 472 | 444 | 444 | 1,126,000 |
1992/05/14 | 475 | 481 | 472 | 472 | 2,373,000 |
1992/05/13 | 459 | 475 | 452 | 470 | 2,320,000 |
1992/05/12 | 459 | 459 | 452 | 457 | 702,000 |
1992/05/11 | 451 | 455 | 448 | 453 | 573,000 |
1992/05/08 | 455 | 457 | 446 | 446 | 927,000 |
1992/05/07 | 450 | 458 | 441 | 455 | 1,299,000 |
1992/05/06 | 436 | 450 | 436 | 450 | 970,000 |
1992/05/01 | 429 | 435 | 429 | 431 | 493,000 |
1992/04/30 | 428 | 440 | 425 | 439 | 1,144,000 |
1992/04/28 | 428 | 428 | 422 | 425 | 849,000 |
1992/04/27 | 421 | 429 | 418 | 420 | 450,000 |
1992/04/24 | 435 | 435 | 419 | 428 | 968,000 |
1992/04/23 | 415 | 430 | 411 | 429 | 1,058,000 |
1992/04/22 | 411 | 415 | 400 | 415 | 1,663,000 |
1992/04/21 | 412 | 420 | 403 | 416 | 1,348,000 |
1992/04/20 | 445 | 445 | 411 | 411 | 961,000 |
1992/04/17 | 441 | 450 | 433 | 440 | 973,000 |
1992/04/16 | 440 | 460 | 439 | 445 | 1,659,000 |
1992/04/15 | 424 | 438 | 424 | 434 | 1,397,000 |
1992/04/14 | 405 | 415 | 398 | 414 | 1,258,000 |
1992/04/13 | 411 | 420 | 405 | 405 | 1,358,000 |
1992/04/10 | 401 | 414 | 398 | 405 | 1,716,000 |
1992/04/09 | 370 | 395 | 368 | 387 | 2,308,000 |
1992/04/08 | 400 | 400 | 355 | 370 | 3,533,000 |
1992/04/07 | 427 | 427 | 410 | 410 | 1,286,000 |
1992/04/06 | 418 | 427 | 418 | 427 | 1,040,000 |
1992/04/03 | 415 | 420 | 409 | 415 | 3,071,000 |
1992/04/02 | 436 | 443 | 403 | 410 | 2,107,000 |
1992/04/01 | 471 | 473 | 433 | 436 | 1,124,000 |
1992/03/31 | 476 | 484 | 467 | 467 | 869,000 |
1992/03/30 | 473 | 479 | 470 | 475 | 904,000 |
1992/03/27 | 478 | 481 | 471 | 473 | 1,096,000 |
1992/03/26 | 481 | 490 | 481 | 488 | 558,000 |
1992/03/25 | 466 | 481 | 466 | 481 | 768,000 |
1992/03/24 | 470 | 476 | 465 | 465 | 1,067,000 |
1992/03/23 | 481 | 485 | 470 | 470 | 1,287,000 |
1992/03/19 | 460 | 484 | 457 | 480 | 2,331,000 |
1992/03/18 | 460 | 463 | 450 | 460 | 1,441,000 |
1992/03/17 | 451 | 463 | 451 | 463 | 1,560,000 |
1992/03/16 | 463 | 468 | 453 | 453 | 1,373,000 |
1992/03/13 | 457 | 487 | 457 | 463 | 3,296,000 |
1992/03/12 | 460 | 468 | 455 | 467 | 1,109,000 |
1992/03/11 | 475 | 475 | 462 | 463 | 1,529,000 |
1992/03/10 | 480 | 481 | 473 | 475 | 698,000 |
1992/03/09 | 494 | 494 | 484 | 485 | 440,000 |
1992/03/06 | 491 | 496 | 490 | 494 | 783,000 |
1992/03/05 | 500 | 500 | 490 | 491 | 936,000 |
1992/03/04 | 499 | 504 | 497 | 500 | 1,151,000 |
1992/03/03 | 500 | 508 | 500 | 504 | 706,000 |
1992/03/02 | 510 | 510 | 505 | 508 | 816,000 |
1992/02/28 | 500 | 508 | 498 | 508 | 1,129,000 |
1992/02/27 | 504 | 507 | 500 | 500 | 607,000 |
1992/02/26 | 500 | 508 | 498 | 505 | 1,087,000 |
1992/02/25 | 496 | 505 | 495 | 502 | 394,000 |
1992/02/24 | 516 | 516 | 499 | 499 | 845,000 |
1992/02/21 | 504 | 509 | 500 | 509 | 1,799,000 |
1992/02/20 | 501 | 504 | 499 | 499 | 1,661,000 |
1992/02/19 | 505 | 507 | 503 | 503 | 582,000 |
1992/02/18 | 513 | 513 | 506 | 508 | 1,727,000 |
1992/02/17 | 510 | 514 | 510 | 513 | 1,657,000 |
1992/02/14 | 517 | 520 | 514 | 514 | 1,011,000 |
1992/02/13 | 523 | 530 | 517 | 517 | 547,000 |
1992/02/12 | 526 | 530 | 521 | 523 | 1,025,000 |
1992/02/10 | 533 | 538 | 525 | 525 | 677,000 |
1992/02/07 | 545 | 548 | 532 | 538 | 356,000 |
1992/02/06 | 531 | 541 | 531 | 535 | 574,000 |
1992/02/05 | 539 | 545 | 527 | 529 | 782,000 |
1992/02/04 | 540 | 548 | 535 | 537 | 879,000 |
1992/02/03 | 545 | 548 | 536 | 545 | 1,201,000 |
1992/01/31 | 529 | 549 | 522 | 545 | 2,390,000 |
1992/01/30 | 515 | 525 | 515 | 519 | 2,479,000 |
1992/01/29 | 522 | 530 | 516 | 519 | 537,000 |
1992/01/28 | 518 | 528 | 515 | 520 | 895,000 |
1992/01/27 | 524 | 524 | 511 | 518 | 932,000 |
1992/01/24 | 529 | 529 | 522 | 522 | 1,302,000 |
1992/01/23 | 535 | 539 | 528 | 529 | 1,852,000 |
1992/01/22 | 530 | 536 | 520 | 530 | 1,612,000 |
1992/01/21 | 532 | 536 | 530 | 535 | 930,000 |
1992/01/20 | 553 | 555 | 524 | 531 | 1,290,000 |
1992/01/17 | 550 | 560 | 549 | 552 | 936,000 |
1992/01/16 | 567 | 571 | 550 | 550 | 1,395,000 |
1992/01/14 | 568 | 576 | 565 | 567 | 563,000 |
1992/01/13 | 575 | 578 | 551 | 567 | 966,000 |
1992/01/10 | 581 | 588 | 579 | 579 | 1,000,000 |
1992/01/09 | 593 | 610 | 586 | 608 | 1,390,000 |
1992/01/08 | 609 | 609 | 581 | 597 | 1,888,000 |
1992/01/07 | 618 | 622 | 606 | 618 | 2,381,000 |
1992/01/06 | 620 | 629 | 611 | 628 | 2,498,000 |