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 |
---|---|---|---|---|---|
2000/12/29 | 340 | 340 | 336 | 338 | 3,253,000 |
2000/12/28 | 335 | 339 | 332 | 336 | 6,668,000 |
2000/12/27 | 333 | 334 | 328 | 334 | 3,561,000 |
2000/12/26 | 335 | 336 | 328 | 336 | 6,274,000 |
2000/12/25 | 329 | 338 | 324 | 336 | 7,765,000 |
2000/12/22 | 324 | 326 | 318 | 326 | 9,797,000 |
2000/12/21 | 311 | 319 | 306 | 319 | 7,358,000 |
2000/12/20 | 318 | 323 | 308 | 316 | 10,051,000 |
2000/12/19 | 329 | 329 | 316 | 320 | 5,950,000 |
2000/12/18 | 328 | 333 | 326 | 331 | 3,638,000 |
2000/12/15 | 331 | 334 | 327 | 327 | 4,171,000 |
2000/12/14 | 334 | 335 | 330 | 331 | 4,525,000 |
2000/12/13 | 329 | 339 | 329 | 331 | 6,830,000 |
2000/12/12 | 338 | 341 | 329 | 332 | 13,262,000 |
2000/12/11 | 343 | 343 | 336 | 337 | 9,361,000 |
2000/12/08 | 344 | 346 | 338 | 339 | 18,966,000 |
2000/12/07 | 331 | 337 | 330 | 334 | 23,972,000 |
2000/12/06 | 323 | 329 | 321 | 326 | 15,529,000 |
2000/12/05 | 319 | 324 | 318 | 319 | 9,537,000 |
2000/12/04 | 317 | 325 | 312 | 324 | 12,590,000 |
2000/12/01 | 312 | 317 | 312 | 316 | 11,924,000 |
2000/11/30 | 312 | 314 | 310 | 312 | 5,913,000 |
2000/11/29 | 311 | 313 | 309 | 312 | 6,191,000 |
2000/11/28 | 306 | 318 | 306 | 316 | 12,403,000 |
2000/11/27 | 318 | 318 | 306 | 311 | 7,630,000 |
2000/11/24 | 311 | 318 | 310 | 318 | 20,744,000 |
2000/11/22 | 292 | 312 | 290 | 306 | 13,152,000 |
2000/11/21 | 294 | 295 | 289 | 291 | 4,811,000 |
2000/11/20 | 295 | 298 | 293 | 296 | 10,132,000 |
2000/11/17 | 288 | 292 | 288 | 290 | 6,562,000 |
2000/11/16 | 288 | 290 | 287 | 289 | 2,554,000 |
2000/11/15 | 289 | 290 | 287 | 288 | 2,717,000 |
2000/11/14 | 285 | 289 | 283 | 288 | 2,304,000 |
2000/11/13 | 282 | 286 | 280 | 286 | 2,727,000 |
2000/11/10 | 283 | 288 | 283 | 286 | 2,341,000 |
2000/11/09 | 289 | 289 | 285 | 286 | 1,547,000 |
2000/11/08 | 286 | 289 | 286 | 286 | 1,287,000 |
2000/11/07 | 289 | 290 | 287 | 288 | 2,931,000 |
2000/11/06 | 289 | 290 | 287 | 287 | 2,487,000 |
2000/11/02 | 288 | 291 | 287 | 289 | 4,293,000 |
2000/11/01 | 287 | 288 | 283 | 288 | 2,804,000 |
2000/10/31 | 285 | 286 | 283 | 285 | 2,049,000 |
2000/10/30 | 284 | 289 | 284 | 285 | 2,481,000 |
2000/10/27 | 282 | 288 | 281 | 288 | 4,335,000 |
2000/10/26 | 280 | 282 | 277 | 282 | 2,164,000 |
2000/10/25 | 284 | 284 | 280 | 281 | 1,454,000 |
2000/10/24 | 286 | 287 | 283 | 285 | 1,553,000 |
2000/10/23 | 286 | 288 | 285 | 286 | 2,730,000 |
2000/10/20 | 285 | 288 | 284 | 286 | 3,922,000 |
2000/10/19 | 284 | 287 | 280 | 287 | 3,070,000 |
2000/10/18 | 284 | 288 | 280 | 284 | 3,885,000 |
2000/10/17 | 289 | 289 | 281 | 281 | 3,562,000 |
2000/10/16 | 289 | 291 | 287 | 288 | 2,607,000 |
2000/10/13 | 285 | 289 | 282 | 287 | 2,842,000 |
2000/10/12 | 288 | 290 | 287 | 288 | 1,969,000 |
2000/10/11 | 289 | 292 | 286 | 290 | 2,065,000 |
2000/10/10 | 293 | 295 | 291 | 294 | 4,173,000 |
2000/10/06 | 291 | 294 | 289 | 293 | 3,834,000 |
2000/10/05 | 289 | 294 | 287 | 294 | 4,812,000 |
2000/10/04 | 288 | 290 | 287 | 289 | 5,151,000 |
2000/10/03 | 290 | 290 | 288 | 289 | 5,631,000 |
2000/10/02 | 287 | 289 | 286 | 289 | 5,454,000 |
2000/09/29 | 284 | 287 | 284 | 287 | 5,935,000 |
2000/09/28 | 277 | 282 | 274 | 282 | 3,413,000 |
2000/09/27 | 275 | 279 | 272 | 272 | 1,827,000 |
2000/09/26 | 274 | 281 | 274 | 280 | 1,067,000 |
2000/09/25 | 282 | 283 | 275 | 275 | 2,132,000 |
2000/09/22 | 280 | 283 | 276 | 277 | 2,397,000 |
2000/09/21 | 281 | 283 | 278 | 281 | 1,830,000 |
2000/09/20 | 280 | 285 | 279 | 285 | 4,180,000 |
2000/09/19 | 275 | 279 | 274 | 279 | 3,077,000 |
2000/09/18 | 273 | 277 | 271 | 276 | 3,334,000 |
2000/09/14 | 275 | 275 | 270 | 270 | 2,445,000 |
2000/09/13 | 271 | 275 | 271 | 272 | 1,712,000 |
2000/09/12 | 276 | 277 | 270 | 270 | 1,866,000 |
2000/09/11 | 277 | 279 | 270 | 272 | 1,198,000 |
2000/09/08 | 273 | 279 | 273 | 279 | 3,749,000 |
2000/09/07 | 275 | 275 | 269 | 271 | 3,170,000 |
2000/09/06 | 279 | 281 | 273 | 273 | 3,253,000 |
2000/09/05 | 273 | 275 | 270 | 275 | 2,307,000 |
2000/09/04 | 270 | 279 | 270 | 278 | 3,407,000 |
2000/09/01 | 274 | 276 | 272 | 274 | 2,497,000 |
2000/08/31 | 270 | 274 | 270 | 274 | 4,787,000 |
2000/08/30 | 272 | 276 | 270 | 273 | 3,404,000 |
2000/08/29 | 270 | 271 | 265 | 268 | 4,569,000 |
2000/08/28 | 272 | 274 | 269 | 271 | 4,509,000 |
2000/08/25 | 273 | 280 | 273 | 276 | 1,575,000 |
2000/08/24 | 278 | 281 | 271 | 271 | 5,076,000 |
2000/08/23 | 280 | 285 | 275 | 276 | 2,864,000 |
2000/08/22 | 277 | 285 | 276 | 280 | 4,696,000 |
2000/08/21 | 277 | 281 | 273 | 276 | 2,299,000 |
2000/08/18 | 278 | 282 | 276 | 282 | 2,614,000 |
2000/08/17 | 279 | 282 | 277 | 277 | 2,075,000 |
2000/08/16 | 281 | 284 | 273 | 276 | 3,479,000 |
2000/08/15 | 289 | 289 | 281 | 284 | 2,824,000 |
2000/08/14 | 284 | 291 | 282 | 287 | 4,016,000 |
2000/08/11 | 275 | 282 | 275 | 282 | 2,593,000 |
2000/08/10 | 275 | 283 | 274 | 279 | 3,987,000 |
2000/08/09 | 270 | 275 | 270 | 275 | 2,538,000 |
2000/08/08 | 279 | 279 | 271 | 272 | 2,799,000 |
2000/08/07 | 267 | 279 | 267 | 277 | 4,013,000 |
2000/08/04 | 263 | 275 | 262 | 269 | 3,833,000 |
2000/08/03 | 264 | 265 | 260 | 263 | 3,075,000 |
2000/08/02 | 266 | 268 | 259 | 262 | 2,788,000 |
2000/08/01 | 263 | 270 | 261 | 270 | 3,585,000 |
2000/07/31 | 259 | 264 | 258 | 258 | 3,902,000 |
2000/07/28 | 261 | 265 | 258 | 264 | 3,435,000 |
2000/07/27 | 260 | 261 | 252 | 258 | 4,513,000 |
2000/07/26 | 265 | 265 | 260 | 264 | 2,115,000 |
2000/07/25 | 270 | 270 | 261 | 266 | 4,681,000 |
2000/07/24 | 274 | 276 | 270 | 272 | 2,438,000 |
2000/07/21 | 281 | 282 | 272 | 276 | 2,615,000 |
2000/07/19 | 281 | 289 | 280 | 286 | 3,098,000 |
2000/07/18 | 284 | 287 | 282 | 282 | 3,960,000 |
2000/07/17 | 290 | 292 | 283 | 285 | 1,939,000 |
2000/07/14 | 292 | 294 | 287 | 290 | 4,104,000 |
2000/07/13 | 286 | 290 | 285 | 288 | 3,319,000 |
2000/07/12 | 286 | 292 | 283 | 291 | 4,565,000 |
2000/07/11 | 287 | 289 | 281 | 283 | 3,362,000 |
2000/07/10 | 288 | 296 | 285 | 290 | 3,881,000 |
2000/07/07 | 285 | 287 | 281 | 285 | 4,972,000 |
2000/07/06 | 291 | 294 | 285 | 290 | 3,540,000 |
2000/07/05 | 298 | 300 | 293 | 293 | 5,650,000 |
2000/07/04 | 298 | 298 | 293 | 294 | 3,398,000 |
2000/07/03 | 299 | 302 | 297 | 299 | 9,908,000 |
2000/06/30 | 289 | 299 | 288 | 298 | 16,906,000 |
2000/06/29 | 280 | 289 | 280 | 287 | 8,622,000 |
2000/06/28 | 277 | 279 | 271 | 277 | 3,648,000 |
2000/06/27 | 275 | 277 | 270 | 274 | 2,780,000 |
2000/06/26 | 276 | 277 | 272 | 274 | 2,433,000 |
2000/06/23 | 274 | 277 | 269 | 272 | 4,632,000 |
2000/06/22 | 276 | 280 | 272 | 275 | 5,553,000 |
2000/06/21 | 283 | 283 | 280 | 281 | 3,790,000 |
2000/06/20 | 283 | 285 | 278 | 284 | 3,880,000 |
2000/06/19 | 282 | 283 | 278 | 281 | 2,911,000 |
2000/06/16 | 285 | 285 | 280 | 282 | 4,644,000 |
2000/06/15 | 283 | 288 | 281 | 286 | 15,202,000 |
2000/06/14 | 280 | 284 | 278 | 284 | 13,334,000 |
2000/06/13 | 273 | 276 | 272 | 276 | 5,130,000 |
2000/06/12 | 276 | 278 | 270 | 272 | 3,505,000 |
2000/06/09 | 266 | 277 | 265 | 276 | 9,534,000 |
2000/06/08 | 273 | 273 | 265 | 270 | 3,187,000 |
2000/06/07 | 267 | 275 | 266 | 273 | 3,928,000 |
2000/06/06 | 263 | 267 | 261 | 265 | 2,799,000 |
2000/06/05 | 266 | 269 | 258 | 262 | 6,587,000 |
2000/06/02 | 265 | 265 | 256 | 256 | 7,883,000 |
2000/06/01 | 261 | 266 | 261 | 265 | 9,010,000 |
2000/05/31 | 275 | 275 | 264 | 264 | 5,186,000 |
2000/05/30 | 277 | 278 | 275 | 278 | 5,608,000 |
2000/05/29 | 279 | 279 | 273 | 278 | 3,585,000 |
2000/05/26 | 276 | 277 | 271 | 276 | 4,114,000 |
2000/05/25 | 275 | 280 | 273 | 277 | 9,459,000 |
2000/05/24 | 270 | 274 | 268 | 271 | 8,744,000 |
2000/05/23 | 265 | 270 | 264 | 269 | 9,601,000 |
2000/05/22 | 257 | 265 | 256 | 263 | 11,243,000 |
2000/05/19 | 250 | 254 | 248 | 254 | 3,944,000 |
2000/05/18 | 252 | 252 | 245 | 245 | 3,758,000 |
2000/05/17 | 250 | 252 | 246 | 246 | 3,386,000 |
2000/05/16 | 258 | 258 | 251 | 253 | 2,824,000 |
2000/05/15 | 259 | 260 | 256 | 259 | 2,288,000 |
2000/05/12 | 257 | 259 | 255 | 258 | 11,112,000 |
2000/05/11 | 253 | 257 | 252 | 255 | 15,075,000 |
2000/05/10 | 247 | 249 | 246 | 246 | 5,035,000 |
2000/05/09 | 246 | 247 | 244 | 244 | 2,847,000 |
2000/05/08 | 244 | 247 | 242 | 246 | 1,235,000 |
2000/05/02 | 246 | 246 | 242 | 242 | 1,562,000 |
2000/05/01 | 243 | 247 | 241 | 246 | 3,089,000 |
2000/04/28 | 245 | 247 | 238 | 238 | 3,858,000 |
2000/04/27 | 240 | 245 | 239 | 245 | 4,742,000 |
2000/04/26 | 242 | 243 | 237 | 238 | 4,863,000 |
2000/04/25 | 240 | 241 | 237 | 240 | 1,559,000 |
2000/04/24 | 237 | 242 | 234 | 241 | 4,984,000 |
2000/04/21 | 237 | 240 | 228 | 228 | 3,657,000 |
2000/04/20 | 237 | 243 | 235 | 235 | 4,448,000 |
2000/04/19 | 243 | 243 | 235 | 236 | 3,636,000 |
2000/04/18 | 242 | 244 | 239 | 244 | 4,135,000 |
2000/04/17 | 228 | 246 | 227 | 244 | 7,941,000 |
2000/04/14 | 248 | 250 | 246 | 248 | 4,495,000 |
2000/04/13 | 245 | 248 | 244 | 248 | 7,512,000 |
2000/04/12 | 238 | 245 | 237 | 244 | 9,165,000 |
2000/04/11 | 240 | 241 | 237 | 237 | 6,567,000 |
2000/04/10 | 240 | 242 | 238 | 239 | 5,717,000 |
2000/04/07 | 240 | 242 | 238 | 238 | 7,376,000 |
2000/04/06 | 238 | 240 | 236 | 239 | 7,145,000 |
2000/04/05 | 236 | 241 | 234 | 239 | 17,789,000 |
2000/04/04 | 228 | 232 | 225 | 231 | 7,918,000 |
2000/04/03 | 220 | 226 | 219 | 225 | 3,486,000 |
2000/03/31 | 223 | 225 | 221 | 221 | 3,552,000 |
2000/03/30 | 224 | 226 | 223 | 223 | 4,519,000 |
2000/03/29 | 218 | 227 | 218 | 226 | 7,887,000 |
2000/03/28 | 219 | 220 | 213 | 213 | 4,025,000 |
2000/03/27 | 217 | 220 | 216 | 219 | 8,097,000 |
2000/03/24 | 213 | 214 | 209 | 214 | 4,760,000 |
2000/03/23 | 207 | 212 | 206 | 211 | 7,807,000 |
2000/03/22 | 205 | 206 | 203 | 204 | 4,763,000 |
2000/03/21 | 207 | 209 | 204 | 205 | 5,152,000 |
2000/03/17 | 203 | 206 | 202 | 206 | 7,475,000 |
2000/03/16 | 204 | 206 | 201 | 203 | 6,679,000 |
2000/03/15 | 200 | 202 | 199 | 202 | 11,782,000 |
2000/03/14 | 203 | 204 | 200 | 200 | 9,180,000 |
2000/03/13 | 206 | 207 | 203 | 205 | 5,085,000 |
2000/03/10 | 205 | 206 | 203 | 205 | 9,481,000 |
2000/03/09 | 205 | 205 | 202 | 203 | 4,242,000 |
2000/03/08 | 208 | 208 | 204 | 206 | 4,738,000 |
2000/03/07 | 209 | 211 | 206 | 207 | 3,767,000 |
2000/03/06 | 212 | 212 | 209 | 209 | 3,180,000 |
2000/03/03 | 209 | 212 | 208 | 210 | 6,496,000 |
2000/03/02 | 207 | 207 | 203 | 204 | 2,164,000 |
2000/03/01 | 210 | 210 | 204 | 206 | 2,998,000 |
2000/02/29 | 204 | 207 | 202 | 202 | 3,519,000 |
2000/02/28 | 205 | 208 | 204 | 204 | 2,749,000 |
2000/02/25 | 210 | 210 | 203 | 205 | 6,915,000 |
2000/02/24 | 217 | 219 | 213 | 214 | 4,418,000 |
2000/02/23 | 210 | 211 | 204 | 207 | 6,378,000 |
2000/02/22 | 210 | 210 | 205 | 206 | 3,370,000 |
2000/02/21 | 207 | 211 | 204 | 205 | 4,147,000 |
2000/02/18 | 212 | 212 | 207 | 207 | 6,417,000 |
2000/02/17 | 216 | 225 | 210 | 216 | 6,344,000 |
2000/02/16 | 212 | 214 | 203 | 206 | 7,171,000 |
2000/02/15 | 220 | 220 | 211 | 214 | 6,675,000 |
2000/02/14 | 220 | 227 | 217 | 220 | 5,665,000 |
2000/02/10 | 215 | 220 | 214 | 215 | 7,593,000 |
2000/02/09 | 221 | 223 | 215 | 216 | 7,205,000 |
2000/02/08 | 225 | 225 | 221 | 223 | 7,158,000 |
2000/02/07 | 226 | 229 | 226 | 226 | 4,102,000 |
2000/02/04 | 231 | 231 | 229 | 230 | 5,121,000 |
2000/02/03 | 232 | 235 | 230 | 231 | 5,104,000 |
2000/02/02 | 237 | 239 | 233 | 234 | 3,131,000 |
2000/02/01 | 240 | 243 | 232 | 232 | 6,978,000 |
2000/01/31 | 242 | 246 | 242 | 243 | 3,193,000 |
2000/01/28 | 248 | 248 | 245 | 246 | 2,220,000 |
2000/01/27 | 248 | 248 | 244 | 246 | 3,013,000 |
2000/01/26 | 248 | 249 | 246 | 248 | 1,674,000 |
2000/01/25 | 247 | 249 | 245 | 246 | 2,828,000 |
2000/01/24 | 249 | 254 | 247 | 247 | 4,562,000 |
2000/01/21 | 247 | 248 | 245 | 248 | 3,539,000 |
2000/01/20 | 247 | 247 | 244 | 247 | 3,496,000 |
2000/01/19 | 245 | 249 | 243 | 248 | 2,972,000 |
2000/01/18 | 247 | 247 | 242 | 245 | 3,900,000 |
2000/01/17 | 248 | 248 | 245 | 245 | 3,971,000 |
2000/01/14 | 242 | 246 | 241 | 246 | 6,498,000 |
2000/01/13 | 238 | 240 | 236 | 237 | 3,919,000 |
2000/01/12 | 239 | 242 | 235 | 236 | 6,885,000 |
2000/01/11 | 243 | 243 | 236 | 239 | 4,412,000 |
2000/01/07 | 232 | 244 | 232 | 244 | 7,795,000 |
2000/01/06 | 232 | 233 | 227 | 227 | 3,706,000 |
2000/01/05 | 235 | 235 | 228 | 232 | 2,279,000 |
2000/01/04 | 240 | 240 | 231 | 232 | 1,113,000 |