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 |
---|---|---|---|---|---|
1998/12/30 | 293 | 297 | 293 | 297 | 265,000 |
1998/12/29 | 295 | 296 | 293 | 295 | 913,000 |
1998/12/28 | 294 | 295 | 291 | 292 | 297,000 |
1998/12/25 | 291 | 296 | 291 | 292 | 1,572,000 |
1998/12/24 | 295 | 295 | 291 | 293 | 1,685,000 |
1998/12/22 | 292 | 295 | 290 | 290 | 1,981,000 |
1998/12/21 | 289 | 292 | 288 | 292 | 1,601,000 |
1998/12/18 | 288 | 291 | 287 | 288 | 945,000 |
1998/12/17 | 289 | 290 | 285 | 288 | 4,235,000 |
1998/12/16 | 288 | 289 | 287 | 288 | 1,385,000 |
1998/12/15 | 287 | 289 | 285 | 287 | 1,668,000 |
1998/12/14 | 288 | 295 | 287 | 287 | 2,455,000 |
1998/12/11 | 290 | 292 | 289 | 289 | 5,667,000 |
1998/12/10 | 285 | 288 | 285 | 285 | 2,600,000 |
1998/12/09 | 286 | 287 | 284 | 287 | 2,739,000 |
1998/12/08 | 288 | 291 | 287 | 288 | 3,270,000 |
1998/12/07 | 291 | 292 | 287 | 287 | 1,324,000 |
1998/12/04 | 292 | 293 | 289 | 292 | 1,633,000 |
1998/12/03 | 292 | 293 | 289 | 292 | 2,877,000 |
1998/12/02 | 291 | 294 | 289 | 294 | 3,634,000 |
1998/12/01 | 290 | 292 | 289 | 291 | 2,060,000 |
1998/11/30 | 294 | 294 | 288 | 289 | 2,405,000 |
1998/11/27 | 302 | 302 | 292 | 293 | 4,555,000 |
1998/11/26 | 303 | 303 | 299 | 303 | 3,145,000 |
1998/11/25 | 298 | 305 | 297 | 305 | 3,332,000 |
1998/11/24 | 308 | 308 | 297 | 300 | 5,387,000 |
1998/11/20 | 303 | 306 | 303 | 305 | 3,322,000 |
1998/11/19 | 300 | 301 | 299 | 300 | 2,267,000 |
1998/11/18 | 306 | 306 | 299 | 300 | 2,749,000 |
1998/11/17 | 305 | 307 | 299 | 301 | 2,045,000 |
1998/11/16 | 309 | 309 | 301 | 301 | 1,678,000 |
1998/11/13 | 305 | 308 | 303 | 307 | 1,351,000 |
1998/11/12 | 305 | 307 | 303 | 303 | 789,000 |
1998/11/11 | 301 | 308 | 301 | 306 | 1,921,000 |
1998/11/10 | 300 | 302 | 297 | 300 | 1,982,000 |
1998/11/09 | 308 | 308 | 298 | 300 | 2,314,000 |
1998/11/06 | 301 | 304 | 298 | 301 | 2,274,000 |
1998/11/05 | 309 | 309 | 298 | 298 | 2,306,000 |
1998/11/04 | 309 | 309 | 306 | 309 | 1,977,000 |
1998/11/02 | 301 | 306 | 299 | 304 | 1,262,000 |
1998/10/30 | 302 | 307 | 296 | 299 | 2,789,000 |
1998/10/29 | 312 | 312 | 303 | 307 | 1,095,000 |
1998/10/28 | 310 | 314 | 308 | 308 | 1,499,000 |
1998/10/27 | 311 | 314 | 309 | 312 | 1,751,000 |
1998/10/26 | 313 | 313 | 307 | 307 | 1,945,000 |
1998/10/23 | 310 | 312 | 305 | 306 | 2,860,000 |
1998/10/22 | 307 | 312 | 307 | 309 | 2,214,000 |
1998/10/21 | 305 | 312 | 300 | 302 | 5,303,000 |
1998/10/20 | 302 | 303 | 295 | 302 | 3,379,000 |
1998/10/19 | 300 | 306 | 298 | 300 | 2,096,000 |
1998/10/16 | 293 | 297 | 291 | 297 | 1,742,000 |
1998/10/15 | 292 | 295 | 289 | 289 | 2,700,000 |
1998/10/14 | 300 | 302 | 291 | 291 | 2,851,000 |
1998/10/13 | 306 | 306 | 300 | 300 | 2,638,000 |
1998/10/12 | 313 | 314 | 307 | 311 | 2,811,000 |
1998/10/09 | 303 | 315 | 303 | 311 | 6,952,000 |
1998/10/08 | 308 | 309 | 299 | 300 | 3,410,000 |
1998/10/07 | 308 | 313 | 305 | 310 | 5,574,000 |
1998/10/06 | 302 | 307 | 301 | 306 | 3,692,000 |
1998/10/05 | 300 | 302 | 298 | 300 | 1,610,000 |
1998/10/02 | 297 | 300 | 294 | 300 | 1,657,000 |
1998/10/01 | 291 | 296 | 290 | 291 | 1,648,000 |
1998/09/30 | 293 | 295 | 287 | 287 | 2,585,000 |
1998/09/29 | 290 | 291 | 287 | 291 | 834,000 |
1998/09/28 | 289 | 290 | 287 | 289 | 1,355,000 |
1998/09/25 | 293 | 293 | 288 | 288 | 2,253,000 |
1998/09/24 | 298 | 302 | 295 | 299 | 2,939,000 |
1998/09/22 | 288 | 296 | 288 | 296 | 2,613,000 |
1998/09/21 | 285 | 289 | 283 | 288 | 1,723,000 |
1998/09/18 | 285 | 292 | 283 | 292 | 2,406,000 |
1998/09/17 | 287 | 288 | 284 | 285 | 901,000 |
1998/09/16 | 288 | 290 | 285 | 289 | 2,134,000 |
1998/09/14 | 285 | 289 | 283 | 289 | 1,006,000 |
1998/09/11 | 287 | 289 | 284 | 287 | 5,704,000 |
1998/09/10 | 288 | 289 | 286 | 287 | 977,000 |
1998/09/09 | 288 | 289 | 286 | 287 | 1,379,000 |
1998/09/08 | 290 | 292 | 286 | 288 | 3,116,000 |
1998/09/07 | 289 | 293 | 287 | 292 | 2,877,000 |
1998/09/04 | 289 | 294 | 288 | 293 | 2,895,000 |
1998/09/03 | 287 | 290 | 284 | 290 | 1,997,000 |
1998/09/02 | 293 | 293 | 289 | 292 | 1,757,000 |
1998/09/01 | 287 | 295 | 286 | 295 | 1,488,000 |
1998/08/31 | 292 | 292 | 286 | 292 | 1,668,000 |
1998/08/28 | 287 | 289 | 285 | 285 | 1,684,000 |
1998/08/27 | 292 | 292 | 288 | 290 | 1,514,000 |
1998/08/26 | 292 | 297 | 291 | 295 | 1,879,000 |
1998/08/25 | 294 | 294 | 292 | 292 | 1,697,000 |
1998/08/24 | 295 | 295 | 293 | 293 | 681,000 |
1998/08/21 | 293 | 297 | 292 | 295 | 1,295,000 |
1998/08/20 | 297 | 297 | 294 | 296 | 779,000 |
1998/08/19 | 295 | 298 | 294 | 297 | 1,704,000 |
1998/08/18 | 293 | 297 | 289 | 295 | 688,000 |
1998/08/17 | 293 | 293 | 289 | 291 | 1,433,000 |
1998/08/14 | 294 | 296 | 292 | 293 | 1,184,000 |
1998/08/13 | 295 | 296 | 293 | 294 | 648,000 |
1998/08/12 | 293 | 297 | 293 | 296 | 1,109,000 |
1998/08/11 | 297 | 297 | 293 | 296 | 922,000 |
1998/08/10 | 298 | 298 | 295 | 297 | 716,000 |
1998/08/07 | 299 | 300 | 299 | 299 | 362,000 |
1998/08/06 | 303 | 304 | 296 | 298 | 857,000 |
1998/08/05 | 300 | 303 | 297 | 302 | 1,316,000 |
1998/08/04 | 296 | 303 | 296 | 300 | 726,000 |
1998/08/03 | 299 | 300 | 295 | 295 | 1,051,000 |
1998/07/31 | 302 | 304 | 298 | 304 | 1,643,000 |
1998/07/30 | 300 | 303 | 298 | 299 | 1,576,000 |
1998/07/29 | 298 | 299 | 296 | 298 | 803,000 |
1998/07/28 | 296 | 301 | 292 | 299 | 1,168,000 |
1998/07/27 | 297 | 299 | 291 | 291 | 1,398,000 |
1998/07/24 | 305 | 305 | 297 | 299 | 2,985,000 |
1998/07/23 | 297 | 305 | 295 | 302 | 2,852,000 |
1998/07/22 | 298 | 300 | 295 | 297 | 1,819,000 |
1998/07/21 | 301 | 301 | 295 | 300 | 1,643,000 |
1998/07/17 | 297 | 298 | 291 | 291 | 1,544,000 |
1998/07/16 | 300 | 301 | 295 | 297 | 1,181,000 |
1998/07/15 | 296 | 305 | 293 | 305 | 3,407,000 |
1998/07/14 | 290 | 295 | 285 | 295 | 4,785,000 |
1998/07/13 | 292 | 293 | 284 | 285 | 2,556,000 |
1998/07/10 | 297 | 301 | 293 | 293 | 3,048,000 |
1998/07/09 | 305 | 305 | 297 | 300 | 2,779,000 |
1998/07/08 | 306 | 306 | 302 | 302 | 781,000 |
1998/07/07 | 307 | 307 | 303 | 305 | 966,000 |
1998/07/06 | 309 | 310 | 307 | 307 | 3,111,000 |
1998/07/03 | 311 | 312 | 309 | 311 | 1,787,000 |
1998/07/02 | 312 | 313 | 310 | 310 | 2,933,000 |
1998/07/01 | 310 | 312 | 308 | 311 | 4,429,000 |
1998/06/30 | 308 | 310 | 306 | 309 | 5,843,000 |
1998/06/29 | 304 | 307 | 303 | 305 | 1,735,000 |
1998/06/26 | 307 | 308 | 303 | 305 | 3,308,000 |
1998/06/25 | 303 | 307 | 301 | 305 | 3,993,000 |
1998/06/24 | 303 | 304 | 300 | 303 | 2,479,000 |
1998/06/23 | 302 | 303 | 300 | 301 | 1,185,000 |
1998/06/22 | 305 | 305 | 302 | 303 | 1,437,000 |
1998/06/19 | 304 | 305 | 300 | 305 | 3,888,000 |
1998/06/18 | 308 | 309 | 304 | 305 | 4,618,000 |
1998/06/17 | 304 | 305 | 301 | 304 | 2,691,000 |
1998/06/16 | 301 | 304 | 299 | 303 | 1,828,000 |
1998/06/15 | 305 | 307 | 301 | 301 | 1,841,000 |
1998/06/12 | 306 | 307 | 303 | 306 | 4,520,000 |
1998/06/11 | 307 | 308 | 304 | 306 | 4,686,000 |
1998/06/10 | 306 | 308 | 304 | 307 | 1,989,000 |
1998/06/09 | 305 | 308 | 304 | 308 | 2,135,000 |
1998/06/08 | 306 | 307 | 305 | 307 | 1,933,000 |
1998/06/05 | 306 | 307 | 304 | 307 | 4,289,000 |
1998/06/04 | 303 | 309 | 302 | 307 | 7,316,000 |
1998/06/03 | 295 | 303 | 294 | 300 | 4,330,000 |
1998/06/02 | 295 | 300 | 293 | 300 | 2,155,000 |
1998/06/01 | 292 | 292 | 289 | 291 | 720,000 |
1998/05/29 | 294 | 294 | 287 | 287 | 789,000 |
1998/05/28 | 292 | 297 | 292 | 294 | 847,000 |
1998/05/27 | 297 | 297 | 289 | 293 | 2,073,000 |
1998/05/26 | 292 | 297 | 292 | 297 | 802,000 |
1998/05/25 | 295 | 295 | 291 | 292 | 995,000 |
1998/05/22 | 293 | 294 | 291 | 293 | 1,081,000 |
1998/05/21 | 292 | 295 | 291 | 293 | 939,000 |
1998/05/20 | 297 | 297 | 295 | 295 | 897,000 |
1998/05/19 | 296 | 298 | 294 | 295 | 2,173,000 |
1998/05/18 | 296 | 297 | 291 | 294 | 1,405,000 |
1998/05/15 | 297 | 300 | 295 | 296 | 2,565,000 |
1998/05/14 | 294 | 300 | 294 | 296 | 2,308,000 |
1998/05/13 | 291 | 298 | 291 | 298 | 2,621,000 |
1998/05/12 | 292 | 294 | 289 | 291 | 1,693,000 |
1998/05/11 | 288 | 292 | 286 | 292 | 970,000 |
1998/05/08 | 285 | 289 | 283 | 285 | 2,177,000 |
1998/05/07 | 290 | 292 | 285 | 285 | 1,958,000 |
1998/05/06 | 299 | 299 | 292 | 293 | 1,544,000 |
1998/05/01 | 298 | 300 | 294 | 300 | 1,426,000 |
1998/04/30 | 295 | 299 | 294 | 299 | 1,598,000 |
1998/04/28 | 291 | 293 | 290 | 290 | 917,000 |
1998/04/27 | 298 | 298 | 293 | 295 | 1,547,000 |
1998/04/24 | 293 | 297 | 292 | 295 | 3,248,000 |
1998/04/23 | 286 | 290 | 283 | 289 | 1,453,000 |
1998/04/22 | 287 | 288 | 284 | 286 | 942,000 |
1998/04/21 | 286 | 286 | 282 | 286 | 771,000 |
1998/04/20 | 281 | 287 | 281 | 285 | 960,000 |
1998/04/17 | 285 | 285 | 279 | 283 | 1,774,000 |
1998/04/16 | 288 | 290 | 281 | 285 | 2,660,000 |
1998/04/15 | 288 | 291 | 286 | 286 | 1,008,000 |
1998/04/14 | 288 | 290 | 286 | 288 | 673,000 |
1998/04/13 | 288 | 291 | 288 | 288 | 1,081,000 |
1998/04/10 | 292 | 293 | 287 | 292 | 1,586,000 |
1998/04/09 | 295 | 296 | 291 | 294 | 1,773,000 |
1998/04/08 | 287 | 294 | 287 | 291 | 1,726,000 |
1998/04/07 | 286 | 289 | 284 | 289 | 2,383,000 |
1998/04/06 | 286 | 288 | 285 | 286 | 1,449,000 |
1998/04/03 | 290 | 291 | 285 | 286 | 1,341,000 |
1998/04/02 | 291 | 294 | 287 | 290 | 1,933,000 |
1998/04/01 | 290 | 294 | 285 | 290 | 1,769,000 |
1998/03/31 | 290 | 294 | 288 | 294 | 3,585,000 |
1998/03/30 | 292 | 294 | 282 | 288 | 1,928,000 |
1998/03/27 | 288 | 292 | 285 | 289 | 1,002,000 |
1998/03/26 | 294 | 297 | 289 | 291 | 1,220,000 |
1998/03/25 | 295 | 300 | 290 | 294 | 2,515,000 |
1998/03/24 | 288 | 295 | 288 | 295 | 3,217,000 |
1998/03/23 | 289 | 294 | 288 | 288 | 1,336,000 |
1998/03/20 | 287 | 290 | 286 | 288 | 2,075,000 |
1998/03/19 | 286 | 289 | 284 | 289 | 2,573,000 |
1998/03/18 | 281 | 286 | 281 | 285 | 4,170,000 |
1998/03/17 | 279 | 280 | 276 | 280 | 2,491,000 |
1998/03/16 | 277 | 277 | 274 | 276 | 1,758,000 |
1998/03/13 | 273 | 277 | 273 | 276 | 5,838,000 |
1998/03/12 | 272 | 274 | 272 | 272 | 1,680,000 |
1998/03/11 | 274 | 274 | 271 | 272 | 1,563,000 |
1998/03/10 | 276 | 277 | 271 | 274 | 1,929,000 |
1998/03/09 | 282 | 282 | 277 | 277 | 1,011,000 |
1998/03/06 | 281 | 282 | 280 | 282 | 658,000 |
1998/03/05 | 282 | 284 | 280 | 282 | 599,000 |
1998/03/04 | 285 | 288 | 282 | 288 | 1,382,000 |
1998/03/03 | 282 | 289 | 281 | 284 | 2,161,000 |
1998/03/02 | 277 | 281 | 277 | 280 | 1,753,000 |
1998/02/27 | 275 | 278 | 275 | 278 | 2,156,000 |
1998/02/26 | 270 | 274 | 270 | 274 | 1,025,000 |
1998/02/25 | 273 | 275 | 269 | 271 | 1,451,000 |
1998/02/24 | 280 | 280 | 274 | 275 | 1,311,000 |
1998/02/23 | 275 | 277 | 273 | 277 | 487,000 |
1998/02/20 | 274 | 278 | 273 | 277 | 1,355,000 |
1998/02/19 | 274 | 281 | 273 | 276 | 1,310,000 |
1998/02/18 | 275 | 276 | 273 | 274 | 748,000 |
1998/02/17 | 276 | 279 | 276 | 279 | 559,000 |
1998/02/16 | 280 | 281 | 272 | 276 | 1,145,000 |
1998/02/13 | 285 | 285 | 280 | 282 | 1,331,000 |
1998/02/12 | 285 | 286 | 282 | 285 | 1,164,000 |
1998/02/10 | 289 | 290 | 285 | 288 | 1,322,000 |
1998/02/09 | 291 | 291 | 286 | 288 | 973,000 |
1998/02/06 | 288 | 292 | 286 | 286 | 2,350,000 |
1998/02/05 | 283 | 287 | 283 | 283 | 582,000 |
1998/02/04 | 286 | 288 | 283 | 284 | 1,171,000 |
1998/02/03 | 287 | 288 | 285 | 287 | 916,000 |
1998/02/02 | 285 | 287 | 281 | 282 | 1,162,000 |
1998/01/30 | 289 | 289 | 286 | 286 | 3,128,000 |
1998/01/29 | 286 | 287 | 284 | 285 | 1,322,000 |
1998/01/28 | 287 | 290 | 284 | 284 | 2,687,000 |
1998/01/27 | 293 | 294 | 287 | 290 | 3,108,000 |
1998/01/26 | 298 | 298 | 292 | 294 | 1,519,000 |
1998/01/23 | 292 | 296 | 291 | 294 | 1,008,000 |
1998/01/22 | 294 | 297 | 290 | 294 | 1,416,000 |
1998/01/21 | 300 | 300 | 295 | 298 | 1,187,000 |
1998/01/20 | 302 | 302 | 295 | 300 | 4,541,000 |
1998/01/19 | 302 | 305 | 295 | 297 | 3,867,000 |
1998/01/16 | 290 | 299 | 290 | 299 | 3,085,000 |
1998/01/14 | 288 | 291 | 285 | 289 | 912,000 |
1998/01/13 | 292 | 292 | 286 | 291 | 1,393,000 |
1998/01/12 | 281 | 288 | 281 | 284 | 519,000 |
1998/01/09 | 287 | 288 | 281 | 281 | 1,165,000 |
1998/01/08 | 292 | 299 | 290 | 291 | 1,530,000 |
1998/01/07 | 288 | 293 | 287 | 293 | 733,000 |
1998/01/06 | 297 | 297 | 289 | 293 | 831,000 |
1998/01/05 | 296 | 297 | 290 | 292 | 435,000 |