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
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

このページの先頭へ