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 |
---|---|---|---|---|---|
1997/12/30 | 290 | 296 | 288 | 296 | 914,000 |
1997/12/29 | 285 | 288 | 280 | 285 | 824,000 |
1997/12/26 | 294 | 296 | 286 | 286 | 1,070,000 |
1997/12/25 | 293 | 303 | 293 | 296 | 2,360,000 |
1997/12/24 | 297 | 298 | 291 | 297 | 1,977,000 |
1997/12/22 | 298 | 299 | 285 | 296 | 1,290,000 |
1997/12/19 | 302 | 302 | 291 | 300 | 2,609,000 |
1997/12/18 | 301 | 304 | 297 | 299 | 1,737,000 |
1997/12/17 | 300 | 310 | 298 | 304 | 2,793,000 |
1997/12/16 | 300 | 302 | 294 | 300 | 1,311,000 |
1997/12/15 | 302 | 302 | 295 | 299 | 1,969,000 |
1997/12/12 | 302 | 304 | 295 | 295 | 4,953,000 |
1997/12/11 | 302 | 304 | 300 | 302 | 2,675,000 |
1997/12/10 | 297 | 300 | 293 | 297 | 1,238,000 |
1997/12/09 | 290 | 299 | 287 | 297 | 2,732,000 |
1997/12/08 | 297 | 299 | 293 | 296 | 987,000 |
1997/12/05 | 297 | 304 | 294 | 299 | 1,906,000 |
1997/12/04 | 295 | 301 | 293 | 297 | 1,389,000 |
1997/12/03 | 303 | 305 | 296 | 299 | 1,236,000 |
1997/12/02 | 312 | 312 | 303 | 308 | 2,248,000 |
1997/12/01 | 302 | 314 | 302 | 314 | 2,410,000 |
1997/11/28 | 304 | 309 | 299 | 305 | 2,289,000 |
1997/11/27 | 299 | 304 | 293 | 303 | 1,445,000 |
1997/11/26 | 298 | 302 | 293 | 293 | 3,425,000 |
1997/11/25 | 280 | 297 | 280 | 295 | 2,502,000 |
1997/11/21 | 300 | 302 | 287 | 295 | 1,895,000 |
1997/11/20 | 300 | 302 | 294 | 300 | 2,341,000 |
1997/11/19 | 295 | 297 | 290 | 297 | 2,531,000 |
1997/11/18 | 295 | 307 | 294 | 300 | 3,754,000 |
1997/11/17 | 295 | 307 | 292 | 295 | 2,834,000 |
1997/11/14 | 284 | 290 | 283 | 286 | 3,079,000 |
1997/11/13 | 283 | 289 | 281 | 289 | 2,012,000 |
1997/11/12 | 285 | 289 | 284 | 286 | 3,748,000 |
1997/11/11 | 280 | 291 | 280 | 290 | 3,513,000 |
1997/11/10 | 277 | 282 | 275 | 280 | 1,224,000 |
1997/11/07 | 276 | 282 | 273 | 282 | 3,266,000 |
1997/11/06 | 278 | 280 | 275 | 276 | 2,026,000 |
1997/11/05 | 282 | 283 | 277 | 278 | 1,182,000 |
1997/11/04 | 271 | 278 | 269 | 278 | 2,020,000 |
1997/10/31 | 280 | 283 | 276 | 276 | 3,696,000 |
1997/10/30 | 280 | 288 | 277 | 283 | 2,622,000 |
1997/10/29 | 278 | 290 | 278 | 283 | 2,581,000 |
1997/10/28 | 279 | 283 | 275 | 277 | 2,400,000 |
1997/10/27 | 275 | 283 | 275 | 279 | 1,645,000 |
1997/10/24 | 270 | 283 | 267 | 277 | 2,599,000 |
1997/10/23 | 275 | 280 | 266 | 274 | 4,106,000 |
1997/10/22 | 266 | 284 | 262 | 275 | 3,292,000 |
1997/10/21 | 264 | 269 | 260 | 261 | 1,331,000 |
1997/10/20 | 272 | 272 | 263 | 264 | 792,000 |
1997/10/17 | 266 | 273 | 266 | 273 | 1,273,000 |
1997/10/16 | 264 | 274 | 261 | 266 | 1,794,000 |
1997/10/15 | 264 | 269 | 261 | 269 | 1,452,000 |
1997/10/14 | 264 | 268 | 258 | 261 | 1,403,000 |
1997/10/13 | 266 | 268 | 263 | 265 | 998,000 |
1997/10/09 | 271 | 276 | 268 | 269 | 1,555,000 |
1997/10/08 | 270 | 274 | 268 | 270 | 1,088,000 |
1997/10/07 | 278 | 281 | 272 | 275 | 737,000 |
1997/10/06 | 282 | 286 | 278 | 282 | 1,360,000 |
1997/10/03 | 274 | 283 | 274 | 277 | 1,073,000 |
1997/10/02 | 275 | 280 | 272 | 273 | 1,633,000 |
1997/10/01 | 278 | 283 | 277 | 282 | 714,000 |
1997/09/30 | 284 | 286 | 280 | 286 | 1,371,000 |
1997/09/29 | 282 | 284 | 279 | 284 | 2,373,000 |
1997/09/26 | 285 | 288 | 282 | 282 | 1,410,000 |
1997/09/25 | 289 | 292 | 286 | 292 | 1,054,000 |
1997/09/24 | 292 | 294 | 287 | 294 | 1,764,000 |
1997/09/22 | 282 | 285 | 281 | 282 | 1,460,000 |
1997/09/19 | 282 | 282 | 273 | 282 | 2,233,000 |
1997/09/18 | 282 | 289 | 282 | 289 | 882,000 |
1997/09/17 | 287 | 290 | 281 | 282 | 1,893,000 |
1997/09/16 | 290 | 292 | 282 | 287 | 2,648,000 |
1997/09/12 | 295 | 301 | 292 | 294 | 4,202,000 |
1997/09/11 | 296 | 296 | 290 | 290 | 1,564,000 |
1997/09/10 | 300 | 300 | 294 | 298 | 1,328,000 |
1997/09/09 | 290 | 296 | 290 | 296 | 896,000 |
1997/09/08 | 293 | 294 | 290 | 290 | 3,070,000 |
1997/09/05 | 286 | 293 | 286 | 293 | 501,000 |
1997/09/04 | 291 | 291 | 287 | 290 | 1,089,000 |
1997/09/03 | 292 | 292 | 285 | 292 | 1,745,000 |
1997/09/02 | 289 | 289 | 286 | 287 | 590,000 |
1997/09/01 | 288 | 292 | 287 | 289 | 598,000 |
1997/08/29 | 285 | 290 | 281 | 290 | 1,360,000 |
1997/08/28 | 286 | 287 | 283 | 287 | 664,000 |
1997/08/27 | 284 | 285 | 281 | 282 | 1,038,000 |
1997/08/26 | 282 | 287 | 282 | 287 | 1,051,000 |
1997/08/25 | 285 | 285 | 280 | 282 | 2,695,000 |
1997/08/22 | 281 | 283 | 280 | 280 | 1,328,000 |
1997/08/21 | 290 | 290 | 282 | 283 | 857,000 |
1997/08/20 | 287 | 290 | 282 | 288 | 2,336,000 |
1997/08/19 | 281 | 288 | 280 | 288 | 1,286,000 |
1997/08/18 | 285 | 286 | 283 | 285 | 767,000 |
1997/08/15 | 291 | 291 | 285 | 286 | 880,000 |
1997/08/14 | 286 | 292 | 284 | 291 | 1,752,000 |
1997/08/13 | 287 | 287 | 281 | 285 | 2,387,000 |
1997/08/12 | 290 | 290 | 287 | 288 | 1,500,000 |
1997/08/11 | 291 | 292 | 289 | 290 | 1,458,000 |
1997/08/08 | 289 | 296 | 287 | 296 | 2,046,000 |
1997/08/07 | 291 | 293 | 290 | 290 | 1,528,000 |
1997/08/06 | 291 | 295 | 290 | 292 | 1,427,000 |
1997/08/05 | 290 | 296 | 290 | 292 | 627,000 |
1997/08/04 | 291 | 294 | 289 | 290 | 1,798,000 |
1997/08/01 | 291 | 294 | 288 | 294 | 2,277,000 |
1997/07/31 | 296 | 296 | 290 | 294 | 1,070,000 |
1997/07/30 | 293 | 296 | 291 | 296 | 1,584,000 |
1997/07/29 | 293 | 294 | 290 | 291 | 916,000 |
1997/07/28 | 294 | 297 | 293 | 293 | 1,029,000 |
1997/07/25 | 293 | 296 | 292 | 294 | 2,754,000 |
1997/07/24 | 296 | 296 | 292 | 292 | 1,920,000 |
1997/07/23 | 294 | 297 | 294 | 295 | 1,927,000 |
1997/07/22 | 295 | 298 | 292 | 298 | 3,336,000 |
1997/07/18 | 297 | 301 | 295 | 295 | 1,512,000 |
1997/07/17 | 304 | 306 | 300 | 301 | 1,516,000 |
1997/07/16 | 305 | 306 | 303 | 304 | 3,376,000 |
1997/07/15 | 306 | 310 | 305 | 310 | 1,460,000 |
1997/07/14 | 311 | 312 | 306 | 306 | 1,249,000 |
1997/07/11 | 317 | 317 | 313 | 313 | 1,651,000 |
1997/07/10 | 316 | 318 | 315 | 317 | 1,211,000 |
1997/07/09 | 319 | 319 | 315 | 318 | 955,000 |
1997/07/08 | 316 | 320 | 316 | 320 | 1,743,000 |
1997/07/07 | 319 | 320 | 316 | 316 | 2,821,000 |
1997/07/04 | 315 | 321 | 314 | 318 | 2,829,000 |
1997/07/03 | 317 | 318 | 312 | 315 | 1,778,000 |
1997/07/02 | 318 | 318 | 314 | 316 | 1,731,000 |
1997/07/01 | 318 | 319 | 315 | 315 | 3,262,000 |
1997/06/30 | 314 | 318 | 311 | 318 | 2,480,000 |
1997/06/27 | 310 | 312 | 308 | 310 | 1,963,000 |
1997/06/26 | 314 | 314 | 310 | 310 | 3,750,000 |
1997/06/25 | 317 | 317 | 312 | 314 | 2,237,000 |
1997/06/24 | 316 | 316 | 311 | 312 | 2,324,000 |
1997/06/23 | 310 | 314 | 309 | 314 | 2,555,000 |
1997/06/20 | 309 | 312 | 305 | 312 | 1,715,000 |
1997/06/19 | 305 | 307 | 305 | 307 | 884,000 |
1997/06/18 | 311 | 312 | 305 | 305 | 1,288,000 |
1997/06/17 | 314 | 316 | 313 | 313 | 1,502,000 |
1997/06/16 | 314 | 314 | 310 | 314 | 1,246,000 |
1997/06/13 | 314 | 315 | 311 | 313 | 4,542,000 |
1997/06/12 | 311 | 314 | 310 | 314 | 1,779,000 |
1997/06/11 | 317 | 317 | 311 | 311 | 2,466,000 |
1997/06/10 | 309 | 313 | 309 | 313 | 1,563,000 |
1997/06/09 | 308 | 310 | 306 | 309 | 1,006,000 |
1997/06/06 | 307 | 310 | 303 | 310 | 410,000 |
1997/06/05 | 314 | 314 | 307 | 308 | 1,235,000 |
1997/06/04 | 314 | 315 | 313 | 314 | 1,126,000 |
1997/06/03 | 313 | 317 | 310 | 313 | 4,245,000 |
1997/06/02 | 301 | 314 | 301 | 314 | 1,463,000 |
1997/05/30 | 312 | 312 | 297 | 297 | 1,562,000 |
1997/05/29 | 315 | 315 | 310 | 313 | 822,000 |
1997/05/28 | 310 | 315 | 310 | 315 | 915,000 |
1997/05/27 | 314 | 317 | 309 | 309 | 1,432,000 |
1997/05/26 | 319 | 319 | 314 | 315 | 2,109,000 |
1997/05/23 | 319 | 319 | 309 | 315 | 2,802,000 |
1997/05/22 | 319 | 320 | 313 | 320 | 6,746,000 |
1997/05/21 | 310 | 321 | 309 | 319 | 13,465,000 |
1997/05/20 | 310 | 311 | 308 | 308 | 2,736,000 |
1997/05/19 | 305 | 311 | 305 | 308 | 1,900,000 |
1997/05/16 | 299 | 306 | 299 | 304 | 4,049,000 |
1997/05/15 | 296 | 299 | 296 | 297 | 3,020,000 |
1997/05/14 | 298 | 301 | 296 | 296 | 2,969,000 |
1997/05/13 | 297 | 302 | 296 | 296 | 2,461,000 |
1997/05/12 | 291 | 296 | 291 | 293 | 3,005,000 |
1997/05/09 | 295 | 295 | 287 | 290 | 1,842,000 |
1997/05/08 | 294 | 298 | 292 | 295 | 1,929,000 |
1997/05/07 | 298 | 300 | 297 | 299 | 2,092,000 |
1997/05/06 | 298 | 302 | 293 | 295 | 5,273,000 |
1997/05/02 | 298 | 302 | 293 | 294 | 5,074,000 |
1997/05/01 | 303 | 305 | 295 | 295 | 2,175,000 |
1997/04/30 | 300 | 305 | 298 | 303 | 1,567,000 |
1997/04/28 | 298 | 299 | 296 | 298 | 1,803,000 |
1997/04/25 | 295 | 299 | 294 | 297 | 1,448,000 |
1997/04/24 | 300 | 300 | 290 | 295 | 2,405,000 |
1997/04/23 | 298 | 300 | 295 | 296 | 2,329,000 |
1997/04/22 | 296 | 299 | 296 | 297 | 941,000 |
1997/04/21 | 297 | 303 | 294 | 300 | 1,718,000 |
1997/04/18 | 296 | 297 | 292 | 297 | 954,000 |
1997/04/17 | 291 | 296 | 286 | 296 | 849,000 |
1997/04/16 | 296 | 296 | 289 | 296 | 2,284,000 |
1997/04/15 | 297 | 297 | 291 | 296 | 1,841,000 |
1997/04/14 | 285 | 294 | 285 | 294 | 1,689,000 |
1997/04/11 | 285 | 290 | 281 | 290 | 1,746,000 |
1997/04/10 | 287 | 288 | 284 | 285 | 1,496,000 |
1997/04/09 | 293 | 293 | 285 | 287 | 1,101,000 |
1997/04/08 | 288 | 298 | 288 | 298 | 992,000 |
1997/04/07 | 295 | 297 | 288 | 288 | 1,502,000 |
1997/04/04 | 299 | 299 | 293 | 297 | 1,593,000 |
1997/04/03 | 301 | 303 | 299 | 301 | 1,687,000 |
1997/04/02 | 302 | 303 | 298 | 301 | 1,103,000 |
1997/04/01 | 301 | 304 | 299 | 301 | 2,080,000 |
1997/03/31 | 302 | 310 | 302 | 310 | 1,064,000 |
1997/03/28 | 305 | 307 | 303 | 306 | 666,000 |
1997/03/27 | 308 | 309 | 305 | 305 | 1,603,000 |
1997/03/26 | 310 | 310 | 305 | 307 | 1,602,000 |
1997/03/25 | 305 | 310 | 303 | 305 | 1,780,000 |
1997/03/24 | 310 | 310 | 300 | 300 | 1,740,000 |
1997/03/21 | 308 | 308 | 303 | 305 | 2,883,000 |
1997/03/19 | 300 | 309 | 299 | 309 | 1,592,000 |
1997/03/18 | 295 | 300 | 295 | 300 | 2,105,000 |
1997/03/17 | 290 | 293 | 290 | 293 | 2,975,000 |
1997/03/14 | 284 | 291 | 284 | 290 | 4,676,000 |
1997/03/13 | 292 | 294 | 290 | 294 | 2,229,000 |
1997/03/12 | 292 | 293 | 290 | 292 | 3,818,000 |
1997/03/11 | 298 | 300 | 290 | 291 | 3,603,000 |
1997/03/10 | 298 | 300 | 295 | 299 | 1,285,000 |
1997/03/07 | 300 | 302 | 298 | 301 | 879,000 |
1997/03/06 | 303 | 305 | 300 | 300 | 2,071,000 |
1997/03/05 | 306 | 307 | 303 | 303 | 1,819,000 |
1997/03/04 | 305 | 310 | 305 | 306 | 1,129,000 |
1997/03/03 | 307 | 307 | 304 | 305 | 1,703,000 |
1997/02/28 | 309 | 310 | 306 | 307 | 1,731,000 |
1997/02/27 | 308 | 310 | 305 | 309 | 922,000 |
1997/02/26 | 311 | 312 | 305 | 308 | 1,670,000 |
1997/02/25 | 303 | 310 | 302 | 309 | 2,242,000 |
1997/02/24 | 308 | 314 | 303 | 303 | 4,296,000 |
1997/02/21 | 320 | 322 | 307 | 307 | 4,404,000 |
1997/02/20 | 312 | 316 | 310 | 315 | 1,607,000 |
1997/02/19 | 304 | 308 | 300 | 308 | 3,322,000 |
1997/02/18 | 305 | 309 | 300 | 304 | 2,333,000 |
1997/02/17 | 300 | 308 | 300 | 305 | 780,000 |
1997/02/14 | 301 | 303 | 297 | 303 | 1,729,000 |
1997/02/13 | 296 | 302 | 294 | 301 | 3,167,000 |
1997/02/12 | 299 | 302 | 293 | 294 | 1,077,000 |
1997/02/10 | 295 | 302 | 293 | 302 | 1,440,000 |
1997/02/07 | 303 | 307 | 291 | 302 | 5,627,000 |
1997/02/06 | 302 | 303 | 299 | 303 | 1,990,000 |
1997/02/05 | 302 | 305 | 297 | 300 | 2,059,000 |
1997/02/04 | 305 | 309 | 302 | 303 | 2,199,000 |
1997/02/03 | 306 | 307 | 302 | 305 | 1,353,000 |
1997/01/31 | 306 | 309 | 303 | 306 | 1,269,000 |
1997/01/30 | 306 | 309 | 300 | 304 | 1,705,000 |
1997/01/29 | 305 | 309 | 301 | 309 | 1,320,000 |
1997/01/28 | 298 | 305 | 296 | 305 | 2,112,000 |
1997/01/27 | 297 | 302 | 295 | 298 | 1,346,000 |
1997/01/24 | 305 | 305 | 297 | 300 | 2,215,000 |
1997/01/23 | 302 | 303 | 300 | 300 | 2,329,000 |
1997/01/22 | 298 | 305 | 298 | 304 | 2,152,000 |
1997/01/21 | 298 | 299 | 296 | 296 | 1,700,000 |
1997/01/20 | 299 | 300 | 295 | 297 | 1,751,000 |
1997/01/17 | 300 | 302 | 299 | 300 | 1,872,000 |
1997/01/16 | 300 | 304 | 300 | 301 | 1,617,000 |
1997/01/14 | 295 | 303 | 294 | 300 | 2,558,000 |
1997/01/13 | 293 | 305 | 292 | 305 | 2,566,000 |
1997/01/10 | 305 | 307 | 292 | 292 | 3,441,000 |
1997/01/09 | 312 | 312 | 307 | 307 | 1,510,000 |
1997/01/08 | 315 | 317 | 312 | 312 | 1,258,000 |
1997/01/07 | 318 | 318 | 312 | 313 | 535,000 |
1997/01/06 | 318 | 318 | 314 | 318 | 549,000 |