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 |
---|---|---|---|---|---|
1994/12/30 | 430 | 432 | 425 | 432 | 468,000 |
1994/12/29 | 426 | 432 | 425 | 432 | 760,000 |
1994/12/28 | 431 | 433 | 426 | 426 | 968,000 |
1994/12/27 | 432 | 432 | 430 | 431 | 1,000,000 |
1994/12/26 | 437 | 437 | 428 | 434 | 1,614,000 |
1994/12/22 | 431 | 434 | 429 | 434 | 4,758,000 |
1994/12/21 | 430 | 430 | 421 | 426 | 1,988,000 |
1994/12/20 | 417 | 428 | 415 | 428 | 1,609,000 |
1994/12/19 | 415 | 419 | 415 | 415 | 1,243,000 |
1994/12/16 | 416 | 420 | 413 | 420 | 850,000 |
1994/12/15 | 415 | 419 | 412 | 413 | 1,377,000 |
1994/12/14 | 415 | 418 | 415 | 415 | 380,000 |
1994/12/13 | 419 | 420 | 411 | 413 | 1,039,000 |
1994/12/12 | 420 | 420 | 415 | 420 | 1,505,000 |
1994/12/09 | 421 | 421 | 410 | 410 | 2,172,000 |
1994/12/08 | 420 | 423 | 417 | 417 | 360,000 |
1994/12/07 | 424 | 424 | 419 | 421 | 393,000 |
1994/12/06 | 423 | 429 | 420 | 429 | 917,000 |
1994/12/05 | 418 | 430 | 416 | 419 | 542,000 |
1994/12/02 | 420 | 421 | 414 | 414 | 1,074,000 |
1994/12/01 | 425 | 425 | 420 | 422 | 1,206,000 |
1994/11/30 | 420 | 428 | 420 | 425 | 1,612,000 |
1994/11/29 | 421 | 425 | 420 | 420 | 916,000 |
1994/11/28 | 423 | 426 | 421 | 421 | 1,052,000 |
1994/11/25 | 426 | 427 | 421 | 421 | 1,231,000 |
1994/11/24 | 427 | 430 | 425 | 425 | 2,600,000 |
1994/11/22 | 433 | 433 | 425 | 427 | 2,313,000 |
1994/11/21 | 445 | 445 | 440 | 440 | 506,000 |
1994/11/18 | 442 | 446 | 442 | 444 | 960,000 |
1994/11/17 | 449 | 450 | 442 | 442 | 542,000 |
1994/11/16 | 445 | 447 | 442 | 444 | 469,000 |
1994/11/15 | 446 | 447 | 442 | 445 | 948,000 |
1994/11/14 | 439 | 447 | 438 | 441 | 759,000 |
1994/11/11 | 445 | 445 | 436 | 438 | 1,101,000 |
1994/11/10 | 445 | 447 | 435 | 440 | 860,000 |
1994/11/09 | 446 | 447 | 443 | 443 | 509,000 |
1994/11/08 | 446 | 449 | 445 | 447 | 672,000 |
1994/11/07 | 449 | 450 | 447 | 450 | 473,000 |
1994/11/04 | 453 | 453 | 447 | 448 | 214,000 |
1994/11/02 | 450 | 454 | 447 | 447 | 486,000 |
1994/11/01 | 452 | 455 | 448 | 449 | 467,000 |
1994/10/31 | 449 | 458 | 448 | 457 | 1,433,000 |
1994/10/28 | 450 | 451 | 445 | 448 | 1,056,000 |
1994/10/27 | 447 | 454 | 444 | 448 | 1,395,000 |
1994/10/26 | 444 | 449 | 444 | 445 | 768,000 |
1994/10/25 | 441 | 445 | 440 | 442 | 786,000 |
1994/10/24 | 440 | 443 | 436 | 440 | 1,320,000 |
1994/10/21 | 437 | 441 | 435 | 435 | 723,000 |
1994/10/20 | 435 | 441 | 433 | 441 | 1,624,000 |
1994/10/19 | 438 | 440 | 431 | 432 | 958,000 |
1994/10/18 | 433 | 437 | 432 | 437 | 675,000 |
1994/10/17 | 435 | 435 | 430 | 430 | 814,000 |
1994/10/14 | 430 | 434 | 427 | 433 | 1,487,000 |
1994/10/13 | 434 | 435 | 426 | 426 | 1,532,000 |
1994/10/12 | 435 | 439 | 428 | 435 | 910,000 |
1994/10/11 | 443 | 443 | 435 | 435 | 508,000 |
1994/10/07 | 440 | 442 | 432 | 440 | 585,000 |
1994/10/06 | 444 | 445 | 442 | 442 | 974,000 |
1994/10/05 | 441 | 445 | 441 | 443 | 816,000 |
1994/10/04 | 447 | 448 | 441 | 442 | 1,077,000 |
1994/10/03 | 453 | 455 | 448 | 448 | 1,054,000 |
1994/09/30 | 455 | 455 | 451 | 455 | 1,082,000 |
1994/09/29 | 457 | 458 | 454 | 454 | 1,213,000 |
1994/09/28 | 462 | 463 | 455 | 457 | 771,000 |
1994/09/27 | 480 | 480 | 462 | 462 | 1,044,000 |
1994/09/26 | 486 | 486 | 476 | 478 | 646,000 |
1994/09/22 | 476 | 477 | 472 | 476 | 1,763,000 |
1994/09/21 | 474 | 479 | 473 | 474 | 2,436,000 |
1994/09/20 | 471 | 475 | 471 | 474 | 1,596,000 |
1994/09/19 | 475 | 477 | 471 | 471 | 844,000 |
1994/09/16 | 477 | 480 | 477 | 477 | 531,000 |
1994/09/14 | 476 | 480 | 475 | 477 | 577,000 |
1994/09/13 | 471 | 482 | 470 | 476 | 1,228,000 |
1994/09/12 | 474 | 476 | 473 | 474 | 873,000 |
1994/09/09 | 479 | 484 | 472 | 473 | 4,080,000 |
1994/09/08 | 481 | 481 | 476 | 476 | 1,609,000 |
1994/09/07 | 477 | 481 | 476 | 476 | 1,000,000 |
1994/09/06 | 477 | 484 | 475 | 480 | 584,000 |
1994/09/05 | 480 | 480 | 475 | 477 | 467,000 |
1994/09/02 | 484 | 485 | 480 | 480 | 846,000 |
1994/09/01 | 487 | 487 | 482 | 484 | 1,592,000 |
1994/08/31 | 487 | 487 | 484 | 487 | 895,000 |
1994/08/30 | 480 | 486 | 477 | 486 | 1,057,000 |
1994/08/29 | 484 | 488 | 478 | 478 | 581,000 |
1994/08/26 | 480 | 486 | 477 | 484 | 1,518,000 |
1994/08/25 | 484 | 485 | 477 | 480 | 1,186,000 |
1994/08/24 | 481 | 484 | 479 | 484 | 1,985,000 |
1994/08/23 | 479 | 484 | 477 | 482 | 1,021,000 |
1994/08/22 | 482 | 482 | 476 | 479 | 1,023,000 |
1994/08/19 | 480 | 483 | 479 | 480 | 552,000 |
1994/08/18 | 491 | 491 | 482 | 489 | 548,000 |
1994/08/17 | 487 | 490 | 485 | 489 | 1,454,000 |
1994/08/16 | 478 | 489 | 476 | 486 | 455,000 |
1994/08/15 | 477 | 480 | 475 | 475 | 837,000 |
1994/08/12 | 488 | 490 | 476 | 482 | 910,000 |
1994/08/11 | 482 | 499 | 482 | 493 | 870,000 |
1994/08/10 | 472 | 485 | 471 | 482 | 2,642,000 |
1994/08/09 | 478 | 480 | 473 | 473 | 1,821,000 |
1994/08/08 | 472 | 480 | 471 | 476 | 935,000 |
1994/08/05 | 474 | 475 | 470 | 472 | 998,000 |
1994/08/04 | 480 | 480 | 473 | 474 | 1,583,000 |
1994/08/03 | 483 | 485 | 480 | 481 | 846,000 |
1994/08/02 | 478 | 485 | 478 | 480 | 1,323,000 |
1994/08/01 | 493 | 494 | 479 | 479 | 1,599,000 |
1994/07/29 | 493 | 505 | 490 | 497 | 885,000 |
1994/07/28 | 480 | 489 | 477 | 488 | 1,457,000 |
1994/07/27 | 482 | 483 | 477 | 479 | 1,268,000 |
1994/07/26 | 477 | 483 | 475 | 480 | 1,104,000 |
1994/07/25 | 475 | 475 | 472 | 472 | 1,168,000 |
1994/07/22 | 483 | 483 | 472 | 472 | 2,560,000 |
1994/07/21 | 492 | 493 | 481 | 482 | 1,475,000 |
1994/07/20 | 489 | 492 | 487 | 488 | 2,652,000 |
1994/07/19 | 498 | 499 | 487 | 487 | 1,413,000 |
1994/07/18 | 497 | 499 | 496 | 496 | 744,000 |
1994/07/15 | 504 | 505 | 496 | 496 | 1,188,000 |
1994/07/14 | 503 | 505 | 501 | 504 | 837,000 |
1994/07/13 | 498 | 505 | 497 | 505 | 827,000 |
1994/07/12 | 497 | 500 | 494 | 497 | 1,073,000 |
1994/07/11 | 499 | 499 | 495 | 495 | 832,000 |
1994/07/08 | 496 | 498 | 495 | 496 | 856,000 |
1994/07/07 | 498 | 500 | 495 | 495 | 724,000 |
1994/07/06 | 498 | 500 | 495 | 495 | 1,104,000 |
1994/07/05 | 502 | 505 | 496 | 496 | 1,070,000 |
1994/07/04 | 508 | 508 | 501 | 505 | 402,000 |
1994/07/01 | 503 | 503 | 495 | 500 | 1,396,000 |
1994/06/30 | 497 | 501 | 496 | 500 | 3,046,000 |
1994/06/29 | 498 | 505 | 497 | 501 | 1,208,000 |
1994/06/28 | 495 | 508 | 495 | 508 | 2,086,000 |
1994/06/27 | 494 | 505 | 494 | 495 | 1,549,000 |
1994/06/24 | 508 | 510 | 502 | 503 | 1,950,000 |
1994/06/23 | 512 | 516 | 505 | 510 | 2,120,000 |
1994/06/22 | 501 | 509 | 499 | 502 | 2,587,000 |
1994/06/21 | 505 | 510 | 503 | 503 | 1,623,000 |
1994/06/20 | 513 | 513 | 504 | 506 | 4,111,000 |
1994/06/17 | 522 | 522 | 513 | 515 | 1,457,000 |
1994/06/16 | 518 | 521 | 515 | 517 | 984,000 |
1994/06/15 | 523 | 523 | 518 | 521 | 1,972,000 |
1994/06/14 | 519 | 524 | 519 | 520 | 1,748,000 |
1994/06/13 | 526 | 526 | 521 | 525 | 2,037,000 |
1994/06/10 | 519 | 524 | 519 | 523 | 4,260,000 |
1994/06/09 | 525 | 527 | 521 | 523 | 2,111,000 |
1994/06/08 | 525 | 527 | 523 | 526 | 2,938,000 |
1994/06/07 | 521 | 527 | 520 | 527 | 1,408,000 |
1994/06/06 | 522 | 525 | 521 | 523 | 829,000 |
1994/06/03 | 525 | 527 | 521 | 525 | 1,947,000 |
1994/06/02 | 536 | 539 | 527 | 532 | 2,205,000 |
1994/06/01 | 533 | 539 | 531 | 538 | 4,155,000 |
1994/05/31 | 532 | 537 | 527 | 534 | 2,021,000 |
1994/05/30 | 542 | 542 | 532 | 532 | 2,245,000 |
1994/05/27 | 538 | 542 | 535 | 537 | 1,871,000 |
1994/05/26 | 537 | 539 | 535 | 535 | 1,094,000 |
1994/05/25 | 545 | 545 | 537 | 540 | 1,634,000 |
1994/05/24 | 552 | 554 | 546 | 548 | 2,296,000 |
1994/05/23 | 556 | 559 | 549 | 555 | 2,390,000 |
1994/05/20 | 548 | 553 | 547 | 551 | 1,767,000 |
1994/05/19 | 546 | 547 | 540 | 547 | 1,231,000 |
1994/05/18 | 547 | 548 | 543 | 546 | 969,000 |
1994/05/17 | 540 | 545 | 540 | 543 | 963,000 |
1994/05/16 | 550 | 550 | 541 | 541 | 735,000 |
1994/05/13 | 547 | 550 | 544 | 546 | 1,540,000 |
1994/05/12 | 545 | 555 | 543 | 553 | 1,444,000 |
1994/05/11 | 549 | 552 | 545 | 545 | 2,463,000 |
1994/05/10 | 539 | 546 | 537 | 545 | 1,368,000 |
1994/05/09 | 527 | 540 | 527 | 534 | 637,000 |
1994/05/06 | 539 | 540 | 533 | 533 | 558,000 |
1994/05/02 | 542 | 542 | 533 | 533 | 582,000 |
1994/04/28 | 527 | 545 | 527 | 542 | 2,648,000 |
1994/04/27 | 523 | 533 | 522 | 533 | 1,257,000 |
1994/04/26 | 524 | 526 | 520 | 522 | 1,167,000 |
1994/04/25 | 524 | 524 | 518 | 520 | 1,765,000 |
1994/04/22 | 525 | 525 | 512 | 520 | 1,588,000 |
1994/04/21 | 520 | 525 | 511 | 525 | 1,709,000 |
1994/04/20 | 530 | 530 | 520 | 520 | 1,203,000 |
1994/04/19 | 528 | 533 | 526 | 528 | 805,000 |
1994/04/18 | 535 | 539 | 532 | 532 | 1,128,000 |
1994/04/15 | 527 | 533 | 527 | 528 | 1,265,000 |
1994/04/14 | 527 | 530 | 522 | 522 | 1,514,000 |
1994/04/13 | 530 | 530 | 522 | 527 | 930,000 |
1994/04/12 | 537 | 537 | 530 | 530 | 994,000 |
1994/04/11 | 536 | 538 | 530 | 535 | 405,000 |
1994/04/08 | 528 | 539 | 518 | 539 | 1,410,000 |
1994/04/07 | 522 | 530 | 520 | 524 | 1,221,000 |
1994/04/06 | 537 | 537 | 526 | 526 | 1,317,000 |
1994/04/05 | 520 | 527 | 520 | 527 | 1,062,000 |
1994/04/04 | 515 | 520 | 511 | 517 | 1,896,000 |
1994/04/01 | 520 | 523 | 514 | 515 | 1,041,000 |
1994/03/31 | 520 | 524 | 515 | 515 | 1,545,000 |
1994/03/30 | 515 | 524 | 507 | 518 | 1,816,000 |
1994/03/29 | 527 | 529 | 518 | 520 | 1,612,000 |
1994/03/28 | 521 | 530 | 521 | 527 | 836,000 |
1994/03/25 | 516 | 529 | 516 | 525 | 2,092,000 |
1994/03/24 | 537 | 537 | 530 | 530 | 2,023,000 |
1994/03/23 | 541 | 542 | 531 | 531 | 3,486,000 |
1994/03/22 | 547 | 554 | 541 | 541 | 1,854,000 |
1994/03/18 | 558 | 560 | 547 | 547 | 2,331,000 |
1994/03/17 | 569 | 569 | 556 | 557 | 3,864,000 |
1994/03/16 | 565 | 570 | 564 | 568 | 6,088,000 |
1994/03/15 | 562 | 564 | 558 | 562 | 3,369,000 |
1994/03/14 | 560 | 567 | 558 | 558 | 3,250,000 |
1994/03/11 | 558 | 560 | 551 | 558 | 3,351,000 |
1994/03/10 | 554 | 557 | 550 | 555 | 2,623,000 |
1994/03/09 | 553 | 553 | 541 | 545 | 1,280,000 |
1994/03/08 | 550 | 557 | 545 | 555 | 1,821,000 |
1994/03/07 | 552 | 558 | 540 | 540 | 1,742,000 |
1994/03/04 | 539 | 554 | 539 | 551 | 2,257,000 |
1994/03/03 | 543 | 543 | 531 | 537 | 1,260,000 |
1994/03/02 | 555 | 558 | 538 | 538 | 1,484,000 |
1994/03/01 | 560 | 564 | 556 | 556 | 2,532,000 |
1994/02/28 | 560 | 560 | 550 | 556 | 7,080,000 |
1994/02/25 | 550 | 558 | 545 | 555 | 1,570,000 |
1994/02/24 | 550 | 562 | 550 | 560 | 3,324,000 |
1994/02/23 | 544 | 549 | 543 | 543 | 1,634,000 |
1994/02/22 | 548 | 548 | 539 | 539 | 1,055,000 |
1994/02/21 | 533 | 544 | 532 | 539 | 1,025,000 |
1994/02/18 | 537 | 544 | 532 | 535 | 1,877,000 |
1994/02/17 | 535 | 539 | 530 | 532 | 1,310,000 |
1994/02/16 | 533 | 538 | 531 | 538 | 2,112,000 |
1994/02/15 | 516 | 538 | 515 | 534 | 1,933,000 |
1994/02/14 | 531 | 537 | 530 | 532 | 1,186,000 |
1994/02/10 | 541 | 550 | 537 | 545 | 1,120,000 |
1994/02/09 | 552 | 555 | 535 | 539 | 1,793,000 |
1994/02/08 | 550 | 560 | 550 | 551 | 3,566,000 |
1994/02/07 | 541 | 547 | 539 | 541 | 1,440,000 |
1994/02/04 | 540 | 554 | 539 | 541 | 848,000 |
1994/02/03 | 560 | 560 | 538 | 545 | 2,346,000 |
1994/02/02 | 541 | 563 | 541 | 551 | 3,992,000 |
1994/02/01 | 565 | 570 | 551 | 555 | 6,275,000 |
1994/01/31 | 559 | 565 | 555 | 563 | 5,695,000 |
1994/01/28 | 524 | 530 | 521 | 530 | 2,045,000 |
1994/01/27 | 531 | 541 | 528 | 528 | 1,905,000 |
1994/01/26 | 520 | 540 | 517 | 535 | 2,653,000 |
1994/01/25 | 514 | 518 | 509 | 515 | 1,673,000 |
1994/01/24 | 508 | 517 | 505 | 513 | 3,396,000 |
1994/01/21 | 540 | 540 | 532 | 538 | 2,774,000 |
1994/01/20 | 550 | 550 | 535 | 540 | 3,494,000 |
1994/01/19 | 531 | 550 | 531 | 550 | 2,901,000 |
1994/01/18 | 539 | 540 | 532 | 538 | 3,193,000 |
1994/01/17 | 544 | 551 | 540 | 540 | 4,805,000 |
1994/01/14 | 529 | 550 | 522 | 550 | 11,629,000 |
1994/01/13 | 516 | 526 | 513 | 520 | 4,952,000 |
1994/01/12 | 496 | 509 | 494 | 509 | 2,724,000 |
1994/01/11 | 510 | 510 | 491 | 502 | 2,274,000 |
1994/01/10 | 509 | 510 | 505 | 510 | 2,521,000 |
1994/01/07 | 501 | 504 | 497 | 504 | 1,626,000 |
1994/01/06 | 504 | 509 | 500 | 504 | 1,559,000 |
1994/01/05 | 498 | 502 | 492 | 499 | 1,049,000 |
1994/01/04 | 499 | 499 | 492 | 496 | 449,000 |