日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ