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 |
---|---|---|---|---|---|
1999/12/30 | 231 | 249 | 231 | 249 | 2,141,000 |
1999/12/29 | 224 | 229 | 224 | 224 | 1,155,000 |
1999/12/28 | 226 | 229 | 224 | 225 | 592,000 |
1999/12/27 | 225 | 229 | 225 | 229 | 1,141,000 |
1999/12/24 | 225 | 226 | 221 | 221 | 4,596,000 |
1999/12/22 | 229 | 229 | 225 | 225 | 4,353,000 |
1999/12/21 | 230 | 230 | 228 | 229 | 2,094,000 |
1999/12/20 | 234 | 234 | 229 | 234 | 3,864,000 |
1999/12/17 | 243 | 243 | 232 | 235 | 2,972,000 |
1999/12/16 | 238 | 244 | 235 | 244 | 2,891,000 |
1999/12/15 | 240 | 246 | 238 | 243 | 4,263,000 |
1999/12/14 | 238 | 238 | 230 | 233 | 4,451,000 |
1999/12/13 | 242 | 242 | 235 | 235 | 6,531,000 |
1999/12/10 | 236 | 239 | 233 | 238 | 8,214,000 |
1999/12/09 | 228 | 229 | 225 | 226 | 2,782,000 |
1999/12/08 | 228 | 238 | 228 | 231 | 5,396,000 |
1999/12/07 | 236 | 238 | 227 | 228 | 4,237,000 |
1999/12/06 | 240 | 242 | 233 | 235 | 4,009,000 |
1999/12/03 | 245 | 249 | 233 | 236 | 5,816,000 |
1999/12/02 | 235 | 249 | 235 | 245 | 7,465,000 |
1999/12/01 | 223 | 234 | 222 | 228 | 4,218,000 |
1999/11/30 | 222 | 225 | 221 | 221 | 3,513,000 |
1999/11/29 | 225 | 228 | 221 | 221 | 2,825,000 |
1999/11/26 | 223 | 225 | 221 | 221 | 3,432,000 |
1999/11/25 | 225 | 230 | 224 | 224 | 4,019,000 |
1999/11/24 | 230 | 231 | 224 | 224 | 3,598,000 |
1999/11/22 | 241 | 243 | 228 | 228 | 3,818,000 |
1999/11/19 | 230 | 243 | 229 | 239 | 3,816,000 |
1999/11/18 | 235 | 239 | 228 | 228 | 4,497,000 |
1999/11/17 | 225 | 253 | 225 | 240 | 6,575,000 |
1999/11/16 | 224 | 224 | 220 | 221 | 4,514,000 |
1999/11/15 | 221 | 237 | 221 | 225 | 8,084,000 |
1999/11/12 | 223 | 228 | 220 | 221 | 4,410,000 |
1999/11/11 | 230 | 232 | 222 | 222 | 7,042,000 |
1999/11/10 | 230 | 235 | 230 | 233 | 2,214,000 |
1999/11/09 | 234 | 235 | 230 | 232 | 3,440,000 |
1999/11/08 | 237 | 237 | 235 | 235 | 2,409,000 |
1999/11/05 | 239 | 240 | 236 | 238 | 3,246,000 |
1999/11/04 | 244 | 246 | 240 | 240 | 4,054,000 |
1999/11/02 | 246 | 246 | 241 | 243 | 2,845,000 |
1999/11/01 | 248 | 249 | 241 | 241 | 2,114,000 |
1999/10/29 | 256 | 257 | 247 | 247 | 2,812,000 |
1999/10/28 | 250 | 252 | 247 | 248 | 1,697,000 |
1999/10/27 | 251 | 251 | 249 | 249 | 2,778,000 |
1999/10/26 | 255 | 256 | 251 | 251 | 1,980,000 |
1999/10/25 | 262 | 262 | 256 | 256 | 2,614,000 |
1999/10/22 | 259 | 260 | 256 | 257 | 2,407,000 |
1999/10/21 | 260 | 263 | 257 | 260 | 4,767,000 |
1999/10/20 | 259 | 262 | 251 | 256 | 5,029,000 |
1999/10/19 | 250 | 260 | 249 | 258 | 7,471,000 |
1999/10/18 | 240 | 248 | 240 | 246 | 3,037,000 |
1999/10/15 | 240 | 242 | 234 | 238 | 4,526,000 |
1999/10/14 | 247 | 247 | 240 | 240 | 3,268,000 |
1999/10/13 | 240 | 247 | 240 | 242 | 3,050,000 |
1999/10/12 | 248 | 250 | 242 | 242 | 3,462,000 |
1999/10/08 | 251 | 253 | 250 | 251 | 3,400,000 |
1999/10/07 | 253 | 255 | 247 | 251 | 3,536,000 |
1999/10/06 | 253 | 254 | 250 | 251 | 3,272,000 |
1999/10/05 | 253 | 255 | 250 | 250 | 2,638,000 |
1999/10/04 | 250 | 254 | 248 | 253 | 2,928,000 |
1999/10/01 | 250 | 254 | 245 | 245 | 3,519,000 |
1999/09/30 | 244 | 255 | 242 | 255 | 2,760,000 |
1999/09/29 | 247 | 247 | 241 | 244 | 1,960,000 |
1999/09/28 | 247 | 250 | 247 | 247 | 1,243,000 |
1999/09/27 | 250 | 251 | 247 | 247 | 1,078,000 |
1999/09/24 | 253 | 253 | 246 | 246 | 2,844,000 |
1999/09/22 | 250 | 252 | 248 | 248 | 2,415,000 |
1999/09/21 | 251 | 255 | 246 | 255 | 5,244,000 |
1999/09/20 | 254 | 255 | 250 | 252 | 5,115,000 |
1999/09/17 | 253 | 254 | 250 | 254 | 2,187,000 |
1999/09/16 | 251 | 254 | 248 | 254 | 4,294,000 |
1999/09/14 | 258 | 259 | 250 | 251 | 5,667,000 |
1999/09/13 | 261 | 263 | 258 | 260 | 3,075,000 |
1999/09/10 | 264 | 267 | 261 | 261 | 5,476,000 |
1999/09/09 | 265 | 266 | 264 | 265 | 2,960,000 |
1999/09/08 | 266 | 268 | 264 | 265 | 3,222,000 |
1999/09/07 | 268 | 270 | 266 | 267 | 2,135,000 |
1999/09/06 | 267 | 268 | 264 | 268 | 2,803,000 |
1999/09/03 | 270 | 271 | 267 | 269 | 3,097,000 |
1999/09/02 | 274 | 274 | 269 | 270 | 3,039,000 |
1999/09/01 | 272 | 274 | 271 | 274 | 1,692,000 |
1999/08/31 | 275 | 276 | 270 | 270 | 3,487,000 |
1999/08/30 | 274 | 276 | 273 | 274 | 1,730,000 |
1999/08/27 | 276 | 277 | 274 | 274 | 3,351,000 |
1999/08/26 | 279 | 280 | 276 | 276 | 2,399,000 |
1999/08/25 | 283 | 284 | 279 | 279 | 2,415,000 |
1999/08/24 | 286 | 286 | 281 | 281 | 2,425,000 |
1999/08/23 | 287 | 292 | 284 | 285 | 4,468,000 |
1999/08/20 | 283 | 285 | 281 | 281 | 1,600,000 |
1999/08/19 | 282 | 286 | 282 | 284 | 2,324,000 |
1999/08/18 | 285 | 289 | 282 | 284 | 1,291,000 |
1999/08/17 | 288 | 289 | 286 | 286 | 1,763,000 |
1999/08/16 | 287 | 290 | 287 | 288 | 949,000 |
1999/08/13 | 291 | 291 | 288 | 289 | 1,968,000 |
1999/08/12 | 293 | 293 | 288 | 290 | 1,703,000 |
1999/08/11 | 292 | 294 | 289 | 289 | 2,369,000 |
1999/08/10 | 295 | 295 | 291 | 294 | 1,516,000 |
1999/08/09 | 294 | 296 | 292 | 292 | 1,895,000 |
1999/08/06 | 294 | 297 | 292 | 297 | 6,374,000 |
1999/08/05 | 291 | 294 | 288 | 293 | 3,825,000 |
1999/08/04 | 285 | 290 | 285 | 289 | 3,878,000 |
1999/08/03 | 284 | 286 | 283 | 284 | 1,814,000 |
1999/08/02 | 286 | 286 | 282 | 282 | 987,000 |
1999/07/30 | 283 | 288 | 280 | 288 | 1,940,000 |
1999/07/29 | 281 | 283 | 280 | 280 | 1,926,000 |
1999/07/28 | 284 | 285 | 280 | 280 | 1,614,000 |
1999/07/27 | 283 | 290 | 282 | 283 | 2,777,000 |
1999/07/26 | 287 | 288 | 282 | 282 | 1,412,000 |
1999/07/23 | 284 | 293 | 284 | 290 | 3,019,000 |
1999/07/22 | 288 | 293 | 284 | 284 | 2,904,000 |
1999/07/21 | 281 | 289 | 280 | 288 | 2,295,000 |
1999/07/19 | 280 | 283 | 275 | 282 | 4,112,000 |
1999/07/16 | 281 | 283 | 278 | 279 | 3,276,000 |
1999/07/15 | 285 | 287 | 281 | 284 | 3,066,000 |
1999/07/14 | 286 | 288 | 284 | 287 | 4,704,000 |
1999/07/13 | 290 | 290 | 285 | 285 | 2,686,000 |
1999/07/12 | 291 | 293 | 289 | 290 | 3,501,000 |
1999/07/09 | 293 | 295 | 291 | 291 | 3,072,000 |
1999/07/08 | 298 | 298 | 293 | 293 | 1,690,000 |
1999/07/07 | 296 | 297 | 294 | 294 | 2,671,000 |
1999/07/06 | 298 | 300 | 296 | 297 | 2,158,000 |
1999/07/05 | 301 | 301 | 298 | 298 | 1,800,000 |
1999/07/02 | 303 | 304 | 300 | 301 | 2,849,000 |
1999/07/01 | 299 | 302 | 299 | 299 | 2,074,000 |
1999/06/30 | 307 | 307 | 298 | 298 | 4,000,000 |
1999/06/29 | 304 | 306 | 301 | 305 | 6,377,000 |
1999/06/28 | 303 | 303 | 301 | 303 | 1,433,000 |
1999/06/25 | 302 | 304 | 300 | 303 | 1,977,000 |
1999/06/24 | 302 | 304 | 300 | 301 | 2,983,000 |
1999/06/23 | 303 | 304 | 300 | 300 | 4,046,000 |
1999/06/22 | 303 | 305 | 301 | 304 | 3,193,000 |
1999/06/21 | 304 | 305 | 301 | 303 | 2,862,000 |
1999/06/18 | 304 | 305 | 301 | 301 | 2,971,000 |
1999/06/17 | 303 | 305 | 302 | 303 | 2,430,000 |
1999/06/16 | 302 | 305 | 299 | 301 | 2,944,000 |
1999/06/15 | 308 | 310 | 300 | 304 | 1,914,000 |
1999/06/14 | 310 | 312 | 306 | 309 | 1,718,000 |
1999/06/11 | 311 | 314 | 308 | 310 | 9,197,000 |
1999/06/10 | 311 | 315 | 311 | 315 | 3,072,000 |
1999/06/09 | 312 | 314 | 311 | 312 | 1,394,000 |
1999/06/08 | 313 | 315 | 312 | 315 | 1,070,000 |
1999/06/07 | 314 | 317 | 312 | 313 | 1,912,000 |
1999/06/04 | 311 | 313 | 310 | 312 | 1,498,000 |
1999/06/03 | 311 | 312 | 310 | 311 | 1,576,000 |
1999/06/02 | 312 | 313 | 311 | 313 | 1,559,000 |
1999/06/01 | 310 | 316 | 308 | 312 | 2,718,000 |
1999/05/31 | 307 | 311 | 307 | 311 | 2,510,000 |
1999/05/28 | 306 | 307 | 303 | 307 | 2,731,000 |
1999/05/27 | 302 | 304 | 300 | 303 | 1,497,000 |
1999/05/26 | 297 | 303 | 297 | 299 | 2,397,000 |
1999/05/25 | 293 | 297 | 293 | 294 | 1,374,000 |
1999/05/24 | 296 | 296 | 294 | 295 | 1,373,000 |
1999/05/21 | 293 | 295 | 292 | 294 | 1,800,000 |
1999/05/20 | 295 | 298 | 292 | 292 | 1,985,000 |
1999/05/19 | 291 | 295 | 291 | 292 | 2,847,000 |
1999/05/18 | 300 | 300 | 290 | 292 | 2,855,000 |
1999/05/17 | 300 | 302 | 297 | 300 | 3,428,000 |
1999/05/14 | 310 | 310 | 303 | 303 | 3,514,000 |
1999/05/13 | 317 | 317 | 310 | 310 | 2,701,000 |
1999/05/12 | 316 | 321 | 315 | 317 | 5,484,000 |
1999/05/11 | 315 | 316 | 311 | 311 | 1,991,000 |
1999/05/10 | 317 | 319 | 312 | 312 | 2,031,000 |
1999/05/07 | 323 | 324 | 314 | 316 | 3,709,000 |
1999/05/06 | 315 | 320 | 315 | 319 | 3,010,000 |
1999/04/30 | 315 | 318 | 312 | 315 | 2,379,000 |
1999/04/28 | 322 | 326 | 318 | 318 | 2,307,000 |
1999/04/27 | 319 | 322 | 318 | 322 | 2,309,000 |
1999/04/26 | 323 | 323 | 317 | 320 | 2,089,000 |
1999/04/23 | 324 | 328 | 322 | 323 | 3,834,000 |
1999/04/22 | 314 | 326 | 313 | 324 | 6,321,000 |
1999/04/21 | 315 | 316 | 311 | 315 | 2,796,000 |
1999/04/20 | 314 | 320 | 313 | 315 | 9,039,000 |
1999/04/19 | 308 | 314 | 304 | 313 | 8,959,000 |
1999/04/16 | 294 | 308 | 294 | 307 | 9,085,000 |
1999/04/15 | 292 | 295 | 291 | 294 | 3,686,000 |
1999/04/14 | 290 | 294 | 290 | 293 | 4,926,000 |
1999/04/13 | 289 | 293 | 288 | 290 | 5,433,000 |
1999/04/12 | 279 | 286 | 279 | 284 | 3,596,000 |
1999/04/09 | 287 | 287 | 280 | 280 | 2,867,000 |
1999/04/08 | 278 | 281 | 276 | 281 | 1,925,000 |
1999/04/07 | 280 | 282 | 277 | 278 | 1,842,000 |
1999/04/06 | 283 | 285 | 278 | 284 | 3,806,000 |
1999/04/05 | 283 | 285 | 281 | 282 | 854,000 |
1999/04/02 | 285 | 286 | 282 | 283 | 1,070,000 |
1999/04/01 | 288 | 292 | 285 | 285 | 2,406,000 |
1999/03/31 | 286 | 289 | 282 | 289 | 1,758,000 |
1999/03/30 | 288 | 289 | 281 | 282 | 1,143,000 |
1999/03/29 | 290 | 290 | 286 | 288 | 1,170,000 |
1999/03/26 | 288 | 289 | 281 | 288 | 2,016,000 |
1999/03/25 | 282 | 287 | 277 | 281 | 2,145,000 |
1999/03/24 | 283 | 283 | 277 | 277 | 2,311,000 |
1999/03/23 | 285 | 289 | 280 | 280 | 1,912,000 |
1999/03/19 | 281 | 288 | 280 | 285 | 1,887,000 |
1999/03/18 | 288 | 290 | 274 | 274 | 4,164,000 |
1999/03/17 | 283 | 288 | 280 | 288 | 2,361,000 |
1999/03/16 | 278 | 283 | 277 | 283 | 3,522,000 |
1999/03/15 | 272 | 280 | 271 | 280 | 3,279,000 |
1999/03/12 | 277 | 277 | 270 | 271 | 7,494,000 |
1999/03/11 | 272 | 275 | 271 | 272 | 2,973,000 |
1999/03/10 | 273 | 275 | 272 | 273 | 1,729,000 |
1999/03/09 | 271 | 274 | 270 | 273 | 1,805,000 |
1999/03/08 | 278 | 278 | 270 | 270 | 2,290,000 |
1999/03/05 | 271 | 278 | 270 | 278 | 2,144,000 |
1999/03/04 | 271 | 272 | 269 | 269 | 1,450,000 |
1999/03/03 | 270 | 272 | 269 | 270 | 3,018,000 |
1999/03/02 | 274 | 276 | 270 | 270 | 2,556,000 |
1999/03/01 | 277 | 278 | 274 | 274 | 1,673,000 |
1999/02/26 | 277 | 278 | 276 | 278 | 845,000 |
1999/02/25 | 276 | 280 | 275 | 276 | 673,000 |
1999/02/24 | 282 | 282 | 275 | 280 | 1,597,000 |
1999/02/23 | 278 | 281 | 275 | 278 | 2,753,000 |
1999/02/22 | 272 | 276 | 271 | 275 | 1,416,000 |
1999/02/19 | 272 | 275 | 270 | 271 | 1,609,000 |
1999/02/18 | 268 | 276 | 268 | 275 | 2,225,000 |
1999/02/17 | 270 | 272 | 266 | 266 | 2,395,000 |
1999/02/16 | 273 | 278 | 270 | 272 | 1,134,000 |
1999/02/15 | 274 | 276 | 270 | 274 | 1,289,000 |
1999/02/12 | 275 | 278 | 268 | 270 | 3,710,000 |
1999/02/10 | 273 | 279 | 272 | 279 | 1,445,000 |
1999/02/09 | 278 | 278 | 272 | 274 | 1,379,000 |
1999/02/08 | 277 | 278 | 275 | 276 | 718,000 |
1999/02/05 | 279 | 283 | 274 | 277 | 2,405,000 |
1999/02/04 | 280 | 281 | 275 | 276 | 2,233,000 |
1999/02/03 | 280 | 283 | 278 | 281 | 1,503,000 |
1999/02/02 | 283 | 284 | 279 | 283 | 1,374,000 |
1999/02/01 | 281 | 283 | 280 | 283 | 888,000 |
1999/01/29 | 287 | 287 | 281 | 284 | 1,057,000 |
1999/01/28 | 284 | 286 | 281 | 284 | 1,009,000 |
1999/01/27 | 281 | 286 | 280 | 284 | 984,000 |
1999/01/26 | 279 | 283 | 278 | 283 | 1,531,000 |
1999/01/25 | 271 | 279 | 271 | 278 | 2,628,000 |
1999/01/22 | 276 | 279 | 271 | 273 | 2,539,000 |
1999/01/21 | 276 | 278 | 271 | 276 | 6,249,000 |
1999/01/20 | 285 | 285 | 278 | 283 | 2,354,000 |
1999/01/19 | 285 | 287 | 285 | 285 | 1,524,000 |
1999/01/18 | 288 | 289 | 286 | 286 | 1,446,000 |
1999/01/14 | 286 | 289 | 286 | 289 | 2,148,000 |
1999/01/13 | 288 | 288 | 286 | 286 | 1,266,000 |
1999/01/12 | 290 | 291 | 287 | 289 | 1,267,000 |
1999/01/11 | 289 | 293 | 289 | 290 | 1,169,000 |
1999/01/08 | 287 | 292 | 287 | 290 | 2,272,000 |
1999/01/07 | 288 | 290 | 287 | 289 | 2,155,000 |
1999/01/06 | 287 | 287 | 284 | 286 | 1,927,000 |
1999/01/05 | 292 | 292 | 283 | 288 | 1,973,000 |
1999/01/04 | 292 | 293 | 289 | 289 | 469,000 |