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 |
|---|---|---|---|---|---|
| 1996/12/30 | 319 | 319 | 313 | 314 | 632,000 |
| 1996/12/27 | 319 | 319 | 311 | 315 | 1,600,000 |
| 1996/12/26 | 314 | 316 | 312 | 316 | 3,268,000 |
| 1996/12/25 | 309 | 315 | 309 | 313 | 2,043,000 |
| 1996/12/24 | 314 | 314 | 308 | 308 | 3,384,000 |
| 1996/12/20 | 311 | 311 | 307 | 310 | 2,560,000 |
| 1996/12/19 | 308 | 312 | 307 | 310 | 1,745,000 |
| 1996/12/18 | 311 | 314 | 310 | 310 | 3,005,000 |
| 1996/12/17 | 311 | 312 | 309 | 310 | 2,800,000 |
| 1996/12/16 | 312 | 314 | 308 | 311 | 3,662,000 |
| 1996/12/13 | 324 | 324 | 303 | 307 | 10,905,000 |
| 1996/12/12 | 324 | 325 | 323 | 324 | 1,030,000 |
| 1996/12/11 | 328 | 329 | 324 | 324 | 3,337,000 |
| 1996/12/10 | 326 | 327 | 324 | 327 | 2,179,000 |
| 1996/12/09 | 324 | 326 | 323 | 325 | 1,005,000 |
| 1996/12/06 | 328 | 328 | 323 | 324 | 2,179,000 |
| 1996/12/05 | 325 | 326 | 325 | 326 | 1,184,000 |
| 1996/12/04 | 324 | 325 | 323 | 325 | 973,000 |
| 1996/12/03 | 329 | 329 | 321 | 326 | 1,874,000 |
| 1996/12/02 | 332 | 333 | 330 | 330 | 940,000 |
| 1996/11/29 | 333 | 336 | 328 | 336 | 4,464,000 |
| 1996/11/28 | 337 | 338 | 333 | 333 | 1,680,000 |
| 1996/11/27 | 340 | 341 | 336 | 337 | 1,738,000 |
| 1996/11/26 | 343 | 346 | 340 | 345 | 1,961,000 |
| 1996/11/25 | 347 | 347 | 338 | 339 | 2,053,000 |
| 1996/11/22 | 349 | 350 | 346 | 349 | 935,000 |
| 1996/11/21 | 352 | 354 | 349 | 352 | 857,000 |
| 1996/11/20 | 355 | 356 | 351 | 352 | 766,000 |
| 1996/11/19 | 351 | 355 | 349 | 351 | 1,072,000 |
| 1996/11/18 | 353 | 353 | 350 | 350 | 620,000 |
| 1996/11/15 | 354 | 355 | 352 | 354 | 619,000 |
| 1996/11/14 | 354 | 355 | 352 | 354 | 1,175,000 |
| 1996/11/13 | 355 | 355 | 352 | 353 | 719,000 |
| 1996/11/12 | 352 | 356 | 352 | 356 | 713,000 |
| 1996/11/11 | 358 | 358 | 353 | 356 | 1,155,000 |
| 1996/11/08 | 353 | 359 | 353 | 358 | 1,565,000 |
| 1996/11/07 | 358 | 359 | 352 | 353 | 815,000 |
| 1996/11/06 | 353 | 357 | 352 | 357 | 1,522,000 |
| 1996/11/05 | 354 | 357 | 351 | 353 | 1,015,000 |
| 1996/11/01 | 355 | 355 | 350 | 354 | 2,046,000 |
| 1996/10/31 | 360 | 360 | 355 | 355 | 1,270,000 |
| 1996/10/30 | 361 | 361 | 356 | 356 | 803,000 |
| 1996/10/29 | 360 | 364 | 358 | 360 | 1,613,000 |
| 1996/10/28 | 358 | 361 | 358 | 360 | 927,000 |
| 1996/10/25 | 355 | 359 | 355 | 358 | 1,209,000 |
| 1996/10/24 | 364 | 364 | 357 | 357 | 1,203,000 |
| 1996/10/23 | 357 | 359 | 356 | 359 | 1,212,000 |
| 1996/10/22 | 364 | 364 | 356 | 356 | 1,743,000 |
| 1996/10/21 | 370 | 370 | 364 | 365 | 1,150,000 |
| 1996/10/18 | 371 | 372 | 368 | 372 | 3,577,000 |
| 1996/10/17 | 370 | 370 | 367 | 370 | 781,000 |
| 1996/10/16 | 368 | 370 | 365 | 369 | 988,000 |
| 1996/10/15 | 362 | 367 | 361 | 367 | 1,921,000 |
| 1996/10/14 | 361 | 364 | 359 | 363 | 542,000 |
| 1996/10/11 | 364 | 364 | 356 | 364 | 1,422,000 |
| 1996/10/09 | 368 | 368 | 360 | 363 | 1,112,000 |
| 1996/10/08 | 361 | 369 | 361 | 367 | 711,000 |
| 1996/10/07 | 363 | 364 | 361 | 364 | 1,124,000 |
| 1996/10/04 | 363 | 364 | 361 | 361 | 1,241,000 |
| 1996/10/03 | 367 | 367 | 363 | 363 | 1,678,000 |
| 1996/10/02 | 381 | 381 | 370 | 372 | 1,374,000 |
| 1996/10/01 | 381 | 382 | 377 | 381 | 913,000 |
| 1996/09/30 | 382 | 383 | 381 | 381 | 482,000 |
| 1996/09/27 | 380 | 383 | 379 | 381 | 675,000 |
| 1996/09/26 | 382 | 385 | 378 | 378 | 974,000 |
| 1996/09/25 | 382 | 382 | 375 | 382 | 550,000 |
| 1996/09/24 | 383 | 383 | 374 | 383 | 1,962,000 |
| 1996/09/20 | 385 | 385 | 376 | 380 | 1,594,000 |
| 1996/09/19 | 378 | 385 | 378 | 385 | 1,024,000 |
| 1996/09/18 | 381 | 382 | 378 | 382 | 3,929,000 |
| 1996/09/17 | 373 | 373 | 368 | 373 | 1,784,000 |
| 1996/09/13 | 361 | 365 | 361 | 365 | 3,438,000 |
| 1996/09/12 | 363 | 364 | 361 | 363 | 1,372,000 |
| 1996/09/11 | 365 | 366 | 363 | 364 | 1,153,000 |
| 1996/09/10 | 366 | 369 | 364 | 366 | 763,000 |
| 1996/09/09 | 365 | 368 | 361 | 361 | 1,117,000 |
| 1996/09/06 | 374 | 374 | 363 | 365 | 1,521,000 |
| 1996/09/05 | 367 | 373 | 367 | 372 | 1,848,000 |
| 1996/09/04 | 366 | 369 | 364 | 368 | 606,000 |
| 1996/09/03 | 362 | 368 | 362 | 366 | 688,000 |
| 1996/09/02 | 362 | 365 | 362 | 362 | 772,000 |
| 1996/08/30 | 362 | 365 | 361 | 362 | 1,754,000 |
| 1996/08/29 | 364 | 365 | 359 | 362 | 1,110,000 |
| 1996/08/28 | 364 | 368 | 362 | 363 | 791,000 |
| 1996/08/27 | 365 | 369 | 363 | 369 | 1,861,000 |
| 1996/08/26 | 372 | 372 | 367 | 367 | 1,024,000 |
| 1996/08/23 | 371 | 374 | 367 | 371 | 997,000 |
| 1996/08/22 | 379 | 379 | 373 | 374 | 1,237,000 |
| 1996/08/21 | 376 | 379 | 373 | 376 | 1,027,000 |
| 1996/08/20 | 375 | 378 | 371 | 378 | 1,187,000 |
| 1996/08/19 | 379 | 379 | 371 | 374 | 2,234,000 |
| 1996/08/16 | 379 | 379 | 373 | 375 | 684,000 |
| 1996/08/15 | 382 | 382 | 376 | 377 | 992,000 |
| 1996/08/14 | 378 | 384 | 377 | 382 | 400,000 |
| 1996/08/13 | 382 | 385 | 382 | 385 | 2,260,000 |
| 1996/08/12 | 380 | 380 | 376 | 379 | 561,000 |
| 1996/08/09 | 383 | 383 | 376 | 382 | 875,000 |
| 1996/08/08 | 378 | 383 | 376 | 383 | 814,000 |
| 1996/08/07 | 376 | 378 | 372 | 378 | 741,000 |
| 1996/08/06 | 378 | 379 | 372 | 374 | 1,200,000 |
| 1996/08/05 | 384 | 385 | 380 | 383 | 950,000 |
| 1996/08/02 | 385 | 385 | 375 | 382 | 629,000 |
| 1996/08/01 | 378 | 385 | 376 | 385 | 1,107,000 |
| 1996/07/31 | 377 | 380 | 375 | 380 | 1,316,000 |
| 1996/07/30 | 376 | 379 | 375 | 377 | 883,000 |
| 1996/07/29 | 382 | 382 | 375 | 375 | 528,000 |
| 1996/07/26 | 375 | 378 | 373 | 378 | 709,000 |
| 1996/07/25 | 373 | 375 | 368 | 372 | 1,903,000 |
| 1996/07/24 | 380 | 380 | 371 | 371 | 1,766,000 |
| 1996/07/23 | 373 | 379 | 372 | 379 | 853,000 |
| 1996/07/22 | 385 | 385 | 374 | 378 | 1,340,000 |
| 1996/07/19 | 380 | 384 | 380 | 383 | 1,543,000 |
| 1996/07/18 | 375 | 378 | 373 | 378 | 619,000 |
| 1996/07/17 | 378 | 379 | 370 | 374 | 1,279,000 |
| 1996/07/16 | 376 | 380 | 375 | 375 | 704,000 |
| 1996/07/15 | 378 | 382 | 375 | 382 | 927,000 |
| 1996/07/12 | 375 | 381 | 375 | 381 | 963,000 |
| 1996/07/11 | 381 | 382 | 378 | 380 | 529,000 |
| 1996/07/10 | 384 | 385 | 380 | 384 | 597,000 |
| 1996/07/09 | 384 | 385 | 381 | 385 | 690,000 |
| 1996/07/08 | 388 | 389 | 380 | 381 | 1,282,000 |
| 1996/07/05 | 395 | 395 | 387 | 391 | 1,616,000 |
| 1996/07/04 | 395 | 396 | 391 | 395 | 868,000 |
| 1996/07/03 | 396 | 397 | 393 | 397 | 1,639,000 |
| 1996/07/02 | 401 | 401 | 389 | 393 | 1,207,000 |
| 1996/07/01 | 401 | 402 | 395 | 399 | 1,764,000 |
| 1996/06/28 | 399 | 401 | 396 | 400 | 1,736,000 |
| 1996/06/27 | 400 | 400 | 391 | 398 | 1,087,000 |
| 1996/06/26 | 402 | 403 | 400 | 403 | 955,000 |
| 1996/06/25 | 400 | 403 | 400 | 402 | 2,719,000 |
| 1996/06/24 | 398 | 402 | 397 | 397 | 2,132,000 |
| 1996/06/21 | 400 | 402 | 395 | 398 | 2,451,000 |
| 1996/06/20 | 399 | 399 | 395 | 398 | 1,518,000 |
| 1996/06/19 | 398 | 399 | 393 | 394 | 1,373,000 |
| 1996/06/18 | 399 | 399 | 395 | 398 | 1,203,000 |
| 1996/06/17 | 402 | 402 | 396 | 396 | 1,297,000 |
| 1996/06/14 | 400 | 402 | 396 | 397 | 5,582,000 |
| 1996/06/13 | 399 | 403 | 398 | 398 | 1,497,000 |
| 1996/06/12 | 404 | 406 | 402 | 404 | 1,653,000 |
| 1996/06/11 | 409 | 409 | 400 | 404 | 2,593,000 |
| 1996/06/10 | 395 | 399 | 394 | 399 | 1,042,000 |
| 1996/06/07 | 398 | 403 | 395 | 395 | 936,000 |
| 1996/06/06 | 403 | 404 | 400 | 403 | 748,000 |
| 1996/06/05 | 404 | 404 | 400 | 401 | 1,298,000 |
| 1996/06/04 | 401 | 405 | 401 | 405 | 876,000 |
| 1996/06/03 | 409 | 409 | 399 | 400 | 1,332,000 |
| 1996/05/31 | 403 | 409 | 401 | 409 | 1,811,000 |
| 1996/05/30 | 403 | 405 | 400 | 403 | 848,000 |
| 1996/05/29 | 404 | 408 | 402 | 407 | 1,135,000 |
| 1996/05/28 | 403 | 408 | 399 | 407 | 1,154,000 |
| 1996/05/27 | 408 | 408 | 402 | 403 | 688,000 |
| 1996/05/24 | 407 | 407 | 404 | 407 | 1,267,000 |
| 1996/05/23 | 408 | 409 | 400 | 404 | 1,233,000 |
| 1996/05/22 | 408 | 410 | 402 | 410 | 2,251,000 |
| 1996/05/21 | 405 | 410 | 401 | 408 | 1,624,000 |
| 1996/05/20 | 400 | 406 | 396 | 406 | 1,890,000 |
| 1996/05/17 | 405 | 408 | 389 | 396 | 1,746,000 |
| 1996/05/16 | 407 | 409 | 403 | 403 | 1,638,000 |
| 1996/05/15 | 403 | 407 | 398 | 407 | 2,864,000 |
| 1996/05/14 | 394 | 395 | 388 | 393 | 1,000,000 |
| 1996/05/13 | 397 | 399 | 389 | 389 | 1,076,000 |
| 1996/05/10 | 402 | 403 | 395 | 396 | 1,615,000 |
| 1996/05/09 | 405 | 407 | 402 | 405 | 3,115,000 |
| 1996/05/08 | 403 | 406 | 400 | 405 | 2,779,000 |
| 1996/05/07 | 404 | 406 | 401 | 401 | 1,980,000 |
| 1996/05/02 | 407 | 409 | 403 | 404 | 3,044,000 |
| 1996/05/01 | 415 | 417 | 410 | 412 | 5,079,000 |
| 1996/04/30 | 405 | 413 | 402 | 411 | 3,655,000 |
| 1996/04/26 | 401 | 408 | 399 | 407 | 5,802,000 |
| 1996/04/25 | 399 | 401 | 396 | 401 | 5,313,000 |
| 1996/04/24 | 392 | 398 | 388 | 398 | 4,250,000 |
| 1996/04/23 | 388 | 390 | 386 | 387 | 3,422,000 |
| 1996/04/22 | 383 | 387 | 382 | 385 | 2,240,000 |
| 1996/04/19 | 387 | 387 | 381 | 382 | 3,396,000 |
| 1996/04/18 | 387 | 390 | 386 | 387 | 2,159,000 |
| 1996/04/17 | 395 | 395 | 390 | 391 | 1,567,000 |
| 1996/04/16 | 396 | 398 | 391 | 391 | 5,305,000 |
| 1996/04/15 | 389 | 397 | 389 | 396 | 3,094,000 |
| 1996/04/12 | 388 | 392 | 385 | 387 | 7,489,000 |
| 1996/04/11 | 382 | 385 | 382 | 383 | 2,760,000 |
| 1996/04/10 | 382 | 385 | 381 | 383 | 1,671,000 |
| 1996/04/09 | 377 | 385 | 377 | 381 | 1,972,000 |
| 1996/04/08 | 379 | 380 | 376 | 377 | 727,000 |
| 1996/04/05 | 383 | 383 | 380 | 382 | 1,318,000 |
| 1996/04/04 | 383 | 383 | 376 | 381 | 1,773,000 |
| 1996/04/03 | 385 | 389 | 381 | 382 | 3,235,000 |
| 1996/04/02 | 387 | 388 | 384 | 385 | 2,427,000 |
| 1996/04/01 | 385 | 388 | 384 | 388 | 3,537,000 |
| 1996/03/29 | 381 | 385 | 381 | 384 | 2,645,000 |
| 1996/03/28 | 380 | 383 | 378 | 380 | 1,683,000 |
| 1996/03/27 | 379 | 380 | 376 | 380 | 1,949,000 |
| 1996/03/26 | 375 | 380 | 370 | 377 | 1,666,000 |
| 1996/03/25 | 375 | 375 | 368 | 375 | 1,757,000 |
| 1996/03/22 | 369 | 369 | 361 | 365 | 2,026,000 |
| 1996/03/21 | 366 | 368 | 361 | 368 | 3,030,000 |
| 1996/03/19 | 366 | 370 | 365 | 366 | 1,263,000 |
| 1996/03/18 | 371 | 373 | 369 | 369 | 1,403,000 |
| 1996/03/15 | 367 | 373 | 362 | 371 | 1,407,000 |
| 1996/03/14 | 360 | 368 | 360 | 368 | 947,000 |
| 1996/03/13 | 360 | 360 | 356 | 359 | 1,586,000 |
| 1996/03/12 | 361 | 361 | 359 | 361 | 1,308,000 |
| 1996/03/11 | 358 | 360 | 357 | 359 | 1,489,000 |
| 1996/03/08 | 355 | 362 | 355 | 362 | 8,071,000 |
| 1996/03/07 | 361 | 362 | 358 | 359 | 1,445,000 |
| 1996/03/06 | 363 | 365 | 359 | 362 | 1,225,000 |
| 1996/03/05 | 367 | 368 | 364 | 364 | 1,790,000 |
| 1996/03/04 | 370 | 370 | 366 | 366 | 949,000 |
| 1996/03/01 | 370 | 371 | 368 | 368 | 2,024,000 |
| 1996/02/29 | 368 | 387 | 366 | 387 | 1,469,000 |
| 1996/02/28 | 369 | 370 | 366 | 366 | 1,165,000 |
| 1996/02/27 | 375 | 375 | 367 | 369 | 2,916,000 |
| 1996/02/26 | 372 | 372 | 368 | 372 | 3,054,000 |
| 1996/02/23 | 372 | 373 | 369 | 369 | 967,000 |
| 1996/02/22 | 373 | 374 | 371 | 372 | 2,345,000 |
| 1996/02/21 | 377 | 378 | 372 | 372 | 4,170,000 |
| 1996/02/20 | 380 | 381 | 372 | 377 | 3,177,000 |
| 1996/02/19 | 383 | 384 | 382 | 383 | 948,000 |
| 1996/02/16 | 385 | 385 | 383 | 384 | 2,069,000 |
| 1996/02/15 | 384 | 385 | 382 | 385 | 1,863,000 |
| 1996/02/14 | 385 | 386 | 382 | 384 | 2,104,000 |
| 1996/02/13 | 387 | 388 | 385 | 385 | 1,223,000 |
| 1996/02/09 | 389 | 390 | 386 | 388 | 2,154,000 |
| 1996/02/08 | 392 | 395 | 387 | 390 | 5,539,000 |
| 1996/02/07 | 386 | 391 | 385 | 391 | 5,880,000 |
| 1996/02/06 | 381 | 390 | 380 | 388 | 5,913,000 |
| 1996/02/05 | 382 | 384 | 379 | 382 | 1,971,000 |
| 1996/02/02 | 379 | 382 | 377 | 381 | 4,173,000 |
| 1996/02/01 | 377 | 379 | 376 | 378 | 1,886,000 |
| 1996/01/31 | 376 | 379 | 375 | 379 | 2,034,000 |
| 1996/01/30 | 378 | 379 | 375 | 375 | 1,105,000 |
| 1996/01/29 | 378 | 379 | 374 | 376 | 1,341,000 |
| 1996/01/26 | 374 | 378 | 373 | 377 | 1,294,000 |
| 1996/01/25 | 376 | 376 | 372 | 374 | 2,810,000 |
| 1996/01/24 | 375 | 376 | 370 | 376 | 2,023,000 |
| 1996/01/23 | 374 | 377 | 372 | 374 | 4,502,000 |
| 1996/01/22 | 370 | 371 | 368 | 371 | 1,493,000 |
| 1996/01/19 | 371 | 372 | 368 | 370 | 4,992,000 |
| 1996/01/18 | 370 | 371 | 368 | 370 | 3,076,000 |
| 1996/01/17 | 370 | 371 | 363 | 365 | 1,705,000 |
| 1996/01/16 | 368 | 370 | 367 | 370 | 1,446,000 |
| 1996/01/12 | 366 | 368 | 365 | 367 | 1,097,000 |
| 1996/01/11 | 368 | 369 | 364 | 364 | 846,000 |
| 1996/01/10 | 369 | 371 | 366 | 371 | 1,470,000 |
| 1996/01/09 | 370 | 370 | 368 | 368 | 1,312,000 |
| 1996/01/08 | 370 | 371 | 368 | 371 | 1,718,000 |
| 1996/01/05 | 379 | 380 | 366 | 369 | 1,923,000 |
| 1996/01/04 | 370 | 383 | 368 | 380 | 2,948,000 |