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 |
---|---|---|---|---|---|
1995/12/29 | 364 | 365 | 363 | 364 | 1,709,000 |
1995/12/28 | 364 | 364 | 361 | 361 | 1,675,000 |
1995/12/27 | 364 | 365 | 362 | 363 | 2,401,000 |
1995/12/26 | 365 | 366 | 363 | 363 | 2,045,000 |
1995/12/25 | 365 | 366 | 363 | 364 | 1,363,000 |
1995/12/22 | 363 | 368 | 360 | 362 | 5,614,000 |
1995/12/21 | 356 | 361 | 352 | 361 | 2,992,000 |
1995/12/20 | 353 | 358 | 351 | 357 | 4,187,000 |
1995/12/19 | 347 | 350 | 346 | 348 | 932,000 |
1995/12/18 | 354 | 354 | 347 | 350 | 1,571,000 |
1995/12/15 | 353 | 354 | 350 | 354 | 2,037,000 |
1995/12/14 | 353 | 355 | 351 | 354 | 2,257,000 |
1995/12/13 | 354 | 355 | 352 | 353 | 2,563,000 |
1995/12/12 | 353 | 355 | 352 | 354 | 1,321,000 |
1995/12/11 | 353 | 357 | 352 | 352 | 5,741,000 |
1995/12/08 | 354 | 355 | 352 | 353 | 6,122,000 |
1995/12/07 | 352 | 354 | 350 | 354 | 2,594,000 |
1995/12/06 | 352 | 355 | 350 | 353 | 1,449,000 |
1995/12/05 | 356 | 357 | 354 | 354 | 754,000 |
1995/12/04 | 356 | 360 | 353 | 356 | 1,271,000 |
1995/12/01 | 358 | 361 | 351 | 356 | 1,790,000 |
1995/11/30 | 355 | 360 | 354 | 359 | 2,058,000 |
1995/11/29 | 354 | 355 | 349 | 350 | 670,000 |
1995/11/28 | 355 | 358 | 353 | 354 | 1,299,000 |
1995/11/27 | 347 | 353 | 347 | 353 | 1,161,000 |
1995/11/24 | 348 | 348 | 345 | 347 | 1,266,000 |
1995/11/22 | 348 | 350 | 346 | 348 | 814,000 |
1995/11/21 | 349 | 353 | 347 | 349 | 1,628,000 |
1995/11/20 | 347 | 350 | 345 | 349 | 1,465,000 |
1995/11/17 | 351 | 351 | 344 | 348 | 824,000 |
1995/11/16 | 345 | 347 | 341 | 347 | 750,000 |
1995/11/15 | 346 | 348 | 342 | 346 | 1,295,000 |
1995/11/14 | 350 | 350 | 345 | 346 | 498,000 |
1995/11/13 | 350 | 350 | 347 | 350 | 627,000 |
1995/11/10 | 351 | 351 | 345 | 350 | 1,740,000 |
1995/11/09 | 353 | 355 | 351 | 351 | 1,221,000 |
1995/11/08 | 354 | 357 | 351 | 351 | 1,397,000 |
1995/11/07 | 356 | 357 | 351 | 357 | 964,000 |
1995/11/06 | 353 | 358 | 352 | 357 | 1,026,000 |
1995/11/02 | 350 | 353 | 347 | 353 | 1,919,000 |
1995/11/01 | 357 | 362 | 345 | 346 | 1,514,000 |
1995/10/31 | 355 | 360 | 352 | 360 | 1,262,000 |
1995/10/30 | 356 | 356 | 351 | 355 | 737,000 |
1995/10/27 | 358 | 358 | 353 | 354 | 1,442,000 |
1995/10/26 | 359 | 360 | 355 | 356 | 1,088,000 |
1995/10/25 | 361 | 361 | 355 | 358 | 859,000 |
1995/10/24 | 363 | 363 | 358 | 361 | 1,370,000 |
1995/10/23 | 359 | 360 | 356 | 358 | 436,000 |
1995/10/20 | 361 | 365 | 357 | 360 | 712,000 |
1995/10/19 | 359 | 361 | 356 | 361 | 950,000 |
1995/10/18 | 358 | 358 | 351 | 355 | 931,000 |
1995/10/17 | 353 | 356 | 351 | 355 | 1,668,000 |
1995/10/16 | 362 | 363 | 351 | 353 | 1,316,000 |
1995/10/13 | 356 | 365 | 353 | 363 | 1,181,000 |
1995/10/12 | 361 | 361 | 353 | 353 | 760,000 |
1995/10/11 | 360 | 360 | 350 | 351 | 671,000 |
1995/10/09 | 363 | 366 | 355 | 360 | 721,000 |
1995/10/06 | 360 | 367 | 353 | 363 | 1,693,000 |
1995/10/05 | 363 | 364 | 359 | 362 | 1,231,000 |
1995/10/04 | 365 | 369 | 362 | 365 | 526,000 |
1995/10/03 | 369 | 369 | 364 | 364 | 521,000 |
1995/10/02 | 368 | 370 | 364 | 370 | 523,000 |
1995/09/29 | 362 | 363 | 357 | 363 | 731,000 |
1995/09/28 | 362 | 365 | 357 | 357 | 930,000 |
1995/09/27 | 360 | 363 | 357 | 363 | 872,000 |
1995/09/26 | 354 | 360 | 354 | 359 | 517,000 |
1995/09/25 | 365 | 365 | 354 | 354 | 1,101,000 |
1995/09/22 | 357 | 361 | 356 | 356 | 1,234,000 |
1995/09/21 | 357 | 367 | 353 | 360 | 2,088,000 |
1995/09/20 | 373 | 373 | 362 | 367 | 1,539,000 |
1995/09/19 | 365 | 370 | 364 | 368 | 909,000 |
1995/09/18 | 379 | 380 | 361 | 362 | 2,923,000 |
1995/09/14 | 367 | 375 | 365 | 374 | 5,770,000 |
1995/09/13 | 356 | 363 | 356 | 363 | 2,378,000 |
1995/09/12 | 359 | 362 | 355 | 356 | 1,549,000 |
1995/09/11 | 349 | 359 | 346 | 355 | 1,721,000 |
1995/09/08 | 362 | 362 | 346 | 350 | 8,486,000 |
1995/09/07 | 348 | 350 | 345 | 347 | 972,000 |
1995/09/06 | 346 | 349 | 345 | 345 | 742,000 |
1995/09/05 | 355 | 355 | 345 | 345 | 1,171,000 |
1995/09/04 | 351 | 356 | 350 | 353 | 463,000 |
1995/09/01 | 351 | 357 | 351 | 356 | 636,000 |
1995/08/31 | 347 | 361 | 343 | 361 | 1,673,000 |
1995/08/30 | 358 | 358 | 350 | 350 | 530,000 |
1995/08/29 | 358 | 359 | 354 | 358 | 479,000 |
1995/08/28 | 350 | 354 | 348 | 354 | 293,000 |
1995/08/25 | 357 | 358 | 350 | 354 | 797,000 |
1995/08/24 | 364 | 364 | 352 | 357 | 1,206,000 |
1995/08/23 | 358 | 362 | 356 | 359 | 1,193,000 |
1995/08/22 | 348 | 360 | 348 | 358 | 1,489,000 |
1995/08/21 | 352 | 355 | 348 | 348 | 751,000 |
1995/08/18 | 349 | 354 | 349 | 352 | 2,242,000 |
1995/08/17 | 357 | 357 | 349 | 350 | 1,085,000 |
1995/08/16 | 360 | 368 | 354 | 357 | 3,265,000 |
1995/08/15 | 340 | 358 | 339 | 355 | 1,875,000 |
1995/08/14 | 341 | 341 | 338 | 340 | 796,000 |
1995/08/11 | 350 | 350 | 340 | 343 | 1,588,000 |
1995/08/10 | 353 | 354 | 348 | 350 | 634,000 |
1995/08/09 | 352 | 353 | 350 | 353 | 341,000 |
1995/08/08 | 350 | 356 | 348 | 355 | 1,198,000 |
1995/08/07 | 355 | 355 | 347 | 350 | 540,000 |
1995/08/04 | 349 | 355 | 348 | 353 | 982,000 |
1995/08/03 | 359 | 361 | 346 | 350 | 2,040,000 |
1995/08/02 | 355 | 362 | 352 | 357 | 1,249,000 |
1995/08/01 | 362 | 362 | 351 | 355 | 755,000 |
1995/07/31 | 354 | 362 | 353 | 362 | 1,057,000 |
1995/07/28 | 355 | 357 | 351 | 351 | 465,000 |
1995/07/27 | 354 | 360 | 352 | 355 | 658,000 |
1995/07/26 | 355 | 358 | 350 | 352 | 786,000 |
1995/07/25 | 357 | 360 | 355 | 355 | 704,000 |
1995/07/24 | 366 | 366 | 358 | 360 | 968,000 |
1995/07/21 | 364 | 366 | 360 | 365 | 485,000 |
1995/07/20 | 359 | 364 | 356 | 364 | 1,186,000 |
1995/07/19 | 365 | 365 | 355 | 361 | 559,000 |
1995/07/18 | 372 | 373 | 363 | 370 | 956,000 |
1995/07/17 | 365 | 375 | 364 | 372 | 2,349,000 |
1995/07/14 | 367 | 367 | 355 | 355 | 945,000 |
1995/07/13 | 365 | 367 | 357 | 364 | 940,000 |
1995/07/12 | 366 | 375 | 362 | 364 | 1,454,000 |
1995/07/11 | 361 | 366 | 356 | 366 | 778,000 |
1995/07/10 | 380 | 383 | 356 | 356 | 2,057,000 |
1995/07/07 | 359 | 383 | 354 | 380 | 3,139,000 |
1995/07/06 | 341 | 349 | 341 | 348 | 875,000 |
1995/07/05 | 343 | 346 | 340 | 346 | 803,000 |
1995/07/04 | 339 | 345 | 339 | 342 | 994,000 |
1995/07/03 | 337 | 340 | 334 | 338 | 1,334,000 |
1995/06/30 | 334 | 338 | 333 | 334 | 1,244,000 |
1995/06/29 | 339 | 340 | 333 | 336 | 1,452,000 |
1995/06/28 | 341 | 341 | 335 | 335 | 905,000 |
1995/06/27 | 349 | 350 | 338 | 346 | 2,889,000 |
1995/06/26 | 356 | 356 | 345 | 346 | 1,245,000 |
1995/06/23 | 347 | 358 | 347 | 358 | 889,000 |
1995/06/22 | 350 | 353 | 345 | 346 | 474,000 |
1995/06/21 | 343 | 360 | 343 | 360 | 566,000 |
1995/06/20 | 350 | 352 | 343 | 343 | 964,000 |
1995/06/19 | 347 | 348 | 345 | 345 | 382,000 |
1995/06/16 | 354 | 354 | 347 | 347 | 1,155,000 |
1995/06/15 | 347 | 354 | 345 | 354 | 1,031,000 |
1995/06/14 | 352 | 352 | 348 | 348 | 667,000 |
1995/06/13 | 353 | 355 | 348 | 353 | 1,546,000 |
1995/06/12 | 362 | 362 | 355 | 355 | 1,877,000 |
1995/06/09 | 350 | 357 | 348 | 357 | 3,051,000 |
1995/06/08 | 360 | 360 | 354 | 355 | 1,273,000 |
1995/06/07 | 353 | 360 | 353 | 360 | 1,063,000 |
1995/06/06 | 349 | 353 | 349 | 353 | 508,000 |
1995/06/05 | 350 | 351 | 348 | 350 | 264,000 |
1995/06/02 | 352 | 364 | 351 | 351 | 577,000 |
1995/06/01 | 355 | 359 | 347 | 352 | 899,000 |
1995/05/31 | 352 | 355 | 346 | 355 | 1,120,000 |
1995/05/30 | 353 | 355 | 352 | 352 | 693,000 |
1995/05/29 | 351 | 355 | 351 | 353 | 949,000 |
1995/05/26 | 355 | 356 | 350 | 355 | 641,000 |
1995/05/25 | 359 | 360 | 355 | 357 | 1,924,000 |
1995/05/24 | 360 | 361 | 357 | 358 | 1,747,000 |
1995/05/23 | 363 | 363 | 357 | 360 | 1,536,000 |
1995/05/22 | 371 | 371 | 363 | 363 | 723,000 |
1995/05/19 | 374 | 375 | 370 | 373 | 3,538,000 |
1995/05/18 | 383 | 383 | 379 | 382 | 1,560,000 |
1995/05/17 | 380 | 381 | 378 | 380 | 1,534,000 |
1995/05/16 | 379 | 379 | 374 | 378 | 1,077,000 |
1995/05/15 | 380 | 381 | 373 | 374 | 1,229,000 |
1995/05/12 | 383 | 383 | 376 | 377 | 1,611,000 |
1995/05/11 | 384 | 384 | 377 | 379 | 1,812,000 |
1995/05/10 | 378 | 381 | 378 | 381 | 420,000 |
1995/05/09 | 380 | 382 | 377 | 382 | 849,000 |
1995/05/08 | 383 | 383 | 375 | 381 | 1,314,000 |
1995/05/02 | 382 | 384 | 380 | 383 | 838,000 |
1995/05/01 | 383 | 384 | 381 | 381 | 439,000 |
1995/04/28 | 383 | 384 | 380 | 384 | 652,000 |
1995/04/27 | 387 | 387 | 382 | 384 | 2,502,000 |
1995/04/26 | 384 | 386 | 383 | 385 | 884,000 |
1995/04/25 | 385 | 387 | 382 | 383 | 1,167,000 |
1995/04/24 | 389 | 389 | 382 | 382 | 819,000 |
1995/04/21 | 388 | 392 | 384 | 391 | 2,073,000 |
1995/04/20 | 390 | 397 | 390 | 392 | 2,983,000 |
1995/04/19 | 382 | 391 | 377 | 390 | 1,527,000 |
1995/04/18 | 384 | 386 | 382 | 383 | 1,163,000 |
1995/04/17 | 381 | 384 | 380 | 383 | 2,008,000 |
1995/04/14 | 374 | 380 | 370 | 380 | 1,905,000 |
1995/04/13 | 373 | 377 | 372 | 376 | 674,000 |
1995/04/12 | 378 | 381 | 371 | 375 | 1,491,000 |
1995/04/11 | 376 | 382 | 376 | 381 | 942,000 |
1995/04/10 | 375 | 380 | 366 | 380 | 1,208,000 |
1995/04/07 | 372 | 375 | 365 | 370 | 386,000 |
1995/04/06 | 375 | 378 | 371 | 377 | 1,060,000 |
1995/04/05 | 375 | 379 | 366 | 378 | 1,015,000 |
1995/04/04 | 365 | 374 | 363 | 370 | 1,207,000 |
1995/04/03 | 371 | 371 | 355 | 363 | 1,382,000 |
1995/03/31 | 382 | 384 | 371 | 379 | 2,198,000 |
1995/03/30 | 370 | 379 | 365 | 372 | 645,000 |
1995/03/29 | 368 | 375 | 361 | 375 | 1,029,000 |
1995/03/28 | 362 | 374 | 362 | 364 | 595,000 |
1995/03/27 | 365 | 370 | 357 | 357 | 1,620,000 |
1995/03/24 | 370 | 370 | 355 | 370 | 1,472,000 |
1995/03/23 | 360 | 366 | 358 | 366 | 1,200,000 |
1995/03/22 | 370 | 373 | 363 | 363 | 1,059,000 |
1995/03/20 | 361 | 369 | 358 | 369 | 1,312,000 |
1995/03/17 | 364 | 367 | 360 | 365 | 2,898,000 |
1995/03/16 | 361 | 364 | 358 | 359 | 668,000 |
1995/03/15 | 357 | 368 | 356 | 368 | 1,369,000 |
1995/03/14 | 363 | 363 | 359 | 361 | 821,000 |
1995/03/13 | 366 | 366 | 355 | 363 | 1,330,000 |
1995/03/10 | 362 | 366 | 360 | 366 | 3,787,000 |
1995/03/09 | 366 | 367 | 362 | 366 | 1,239,000 |
1995/03/08 | 365 | 367 | 363 | 366 | 1,808,000 |
1995/03/07 | 375 | 378 | 365 | 367 | 5,120,000 |
1995/03/06 | 374 | 376 | 371 | 374 | 1,235,000 |
1995/03/03 | 370 | 375 | 370 | 371 | 988,000 |
1995/03/02 | 374 | 379 | 372 | 372 | 1,029,000 |
1995/03/01 | 372 | 374 | 369 | 369 | 1,455,000 |
1995/02/28 | 380 | 385 | 367 | 367 | 1,020,000 |
1995/02/27 | 380 | 380 | 361 | 378 | 1,804,000 |
1995/02/24 | 390 | 390 | 380 | 381 | 1,299,000 |
1995/02/23 | 389 | 394 | 385 | 385 | 1,350,000 |
1995/02/22 | 393 | 395 | 393 | 393 | 470,000 |
1995/02/21 | 391 | 395 | 390 | 393 | 1,125,000 |
1995/02/20 | 392 | 397 | 387 | 392 | 541,000 |
1995/02/17 | 381 | 393 | 380 | 387 | 1,613,000 |
1995/02/16 | 385 | 386 | 381 | 381 | 659,000 |
1995/02/15 | 390 | 393 | 388 | 389 | 443,000 |
1995/02/14 | 391 | 395 | 388 | 394 | 1,185,000 |
1995/02/13 | 398 | 399 | 396 | 398 | 290,000 |
1995/02/10 | 395 | 403 | 392 | 403 | 908,000 |
1995/02/09 | 393 | 398 | 393 | 397 | 493,000 |
1995/02/08 | 395 | 400 | 394 | 400 | 592,000 |
1995/02/07 | 395 | 400 | 395 | 395 | 373,000 |
1995/02/06 | 408 | 408 | 400 | 403 | 496,000 |
1995/02/03 | 404 | 408 | 400 | 404 | 1,236,000 |
1995/02/02 | 403 | 403 | 395 | 403 | 934,000 |
1995/02/01 | 395 | 400 | 392 | 399 | 1,897,000 |
1995/01/31 | 393 | 395 | 390 | 395 | 967,000 |
1995/01/30 | 395 | 402 | 393 | 395 | 733,000 |
1995/01/27 | 391 | 401 | 391 | 400 | 1,052,000 |
1995/01/26 | 395 | 400 | 390 | 390 | 1,058,000 |
1995/01/25 | 405 | 406 | 400 | 400 | 459,000 |
1995/01/24 | 405 | 405 | 390 | 404 | 1,059,000 |
1995/01/23 | 403 | 406 | 390 | 390 | 1,489,000 |
1995/01/20 | 400 | 406 | 400 | 403 | 966,000 |
1995/01/19 | 411 | 415 | 396 | 400 | 652,000 |
1995/01/18 | 419 | 419 | 410 | 411 | 343,000 |
1995/01/17 | 415 | 421 | 409 | 414 | 514,000 |
1995/01/13 | 418 | 420 | 412 | 420 | 1,454,000 |
1995/01/12 | 422 | 422 | 413 | 413 | 393,000 |
1995/01/11 | 424 | 424 | 417 | 422 | 983,000 |
1995/01/10 | 421 | 423 | 420 | 422 | 497,000 |
1995/01/09 | 425 | 427 | 421 | 422 | 332,000 |
1995/01/06 | 425 | 428 | 425 | 427 | 563,000 |
1995/01/05 | 432 | 432 | 426 | 430 | 262,000 |
1995/01/04 | 432 | 432 | 427 | 432 | 136,000 |