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 |
---|---|---|---|---|---|
2001/12/28 | 345 | 351 | 342 | 351 | 2,069,000 |
2001/12/27 | 339 | 348 | 337 | 348 | 3,430,000 |
2001/12/26 | 346 | 349 | 340 | 341 | 3,820,000 |
2001/12/25 | 349 | 349 | 343 | 346 | 5,623,000 |
2001/12/21 | 351 | 353 | 346 | 349 | 6,186,000 |
2001/12/20 | 350 | 352 | 347 | 350 | 8,066,000 |
2001/12/19 | 349 | 350 | 342 | 346 | 9,526,000 |
2001/12/18 | 353 | 354 | 347 | 351 | 14,522,000 |
2001/12/17 | 348 | 350 | 343 | 345 | 9,771,000 |
2001/12/14 | 350 | 350 | 341 | 341 | 17,828,000 |
2001/12/13 | 345 | 351 | 345 | 350 | 7,203,000 |
2001/12/12 | 346 | 352 | 342 | 349 | 11,100,000 |
2001/12/11 | 338 | 350 | 337 | 349 | 9,540,000 |
2001/12/10 | 339 | 347 | 336 | 336 | 11,127,000 |
2001/12/07 | 338 | 343 | 337 | 340 | 10,241,000 |
2001/12/06 | 340 | 340 | 334 | 338 | 8,899,000 |
2001/12/05 | 332 | 334 | 328 | 332 | 4,227,000 |
2001/12/04 | 334 | 334 | 328 | 334 | 2,970,000 |
2001/12/03 | 338 | 341 | 328 | 329 | 5,383,000 |
2001/11/30 | 334 | 340 | 332 | 336 | 6,276,000 |
2001/11/29 | 336 | 339 | 330 | 331 | 3,869,000 |
2001/11/28 | 338 | 343 | 334 | 338 | 7,106,000 |
2001/11/27 | 336 | 338 | 330 | 334 | 9,543,000 |
2001/11/26 | 340 | 340 | 331 | 335 | 10,685,000 |
2001/11/22 | 341 | 345 | 329 | 338 | 16,673,000 |
2001/11/21 | 349 | 358 | 343 | 348 | 18,383,000 |
2001/11/20 | 336 | 354 | 333 | 354 | 23,736,000 |
2001/11/19 | 330 | 336 | 327 | 333 | 17,835,000 |
2001/11/16 | 330 | 339 | 321 | 334 | 32,820,000 |
2001/11/15 | 359 | 359 | 343 | 350 | 17,126,000 |
2001/11/14 | 372 | 373 | 359 | 364 | 9,040,000 |
2001/11/13 | 367 | 373 | 367 | 372 | 4,186,000 |
2001/11/12 | 370 | 372 | 370 | 370 | 3,273,000 |
2001/11/09 | 372 | 373 | 370 | 371 | 4,962,000 |
2001/11/08 | 370 | 372 | 363 | 372 | 9,259,000 |
2001/11/07 | 374 | 374 | 369 | 370 | 7,453,000 |
2001/11/06 | 372 | 378 | 371 | 375 | 7,401,000 |
2001/11/05 | 375 | 376 | 369 | 372 | 6,607,000 |
2001/11/02 | 381 | 385 | 373 | 374 | 4,629,000 |
2001/11/01 | 383 | 383 | 378 | 382 | 4,575,000 |
2001/10/31 | 383 | 387 | 381 | 381 | 6,568,000 |
2001/10/30 | 383 | 387 | 381 | 386 | 9,162,000 |
2001/10/29 | 380 | 386 | 379 | 381 | 10,600,000 |
2001/10/26 | 395 | 399 | 390 | 390 | 11,209,000 |
2001/10/25 | 397 | 401 | 396 | 400 | 8,379,000 |
2001/10/24 | 404 | 404 | 392 | 393 | 11,049,000 |
2001/10/23 | 400 | 407 | 397 | 407 | 7,549,000 |
2001/10/22 | 397 | 400 | 395 | 397 | 4,064,000 |
2001/10/19 | 394 | 398 | 393 | 394 | 4,394,000 |
2001/10/18 | 390 | 401 | 389 | 392 | 10,175,000 |
2001/10/17 | 406 | 406 | 388 | 394 | 8,667,000 |
2001/10/16 | 405 | 408 | 403 | 406 | 4,714,000 |
2001/10/15 | 406 | 410 | 403 | 408 | 5,007,000 |
2001/10/12 | 410 | 411 | 403 | 411 | 8,216,000 |
2001/10/11 | 411 | 411 | 405 | 411 | 7,633,000 |
2001/10/10 | 409 | 413 | 408 | 408 | 6,637,000 |
2001/10/09 | 404 | 409 | 400 | 408 | 4,368,000 |
2001/10/05 | 409 | 409 | 403 | 404 | 5,862,000 |
2001/10/04 | 413 | 414 | 397 | 408 | 10,071,000 |
2001/10/03 | 411 | 411 | 404 | 405 | 5,072,000 |
2001/10/02 | 404 | 411 | 402 | 410 | 8,095,000 |
2001/10/01 | 392 | 404 | 391 | 402 | 7,708,000 |
2001/09/28 | 389 | 393 | 387 | 392 | 4,433,000 |
2001/09/27 | 376 | 388 | 371 | 381 | 8,863,000 |
2001/09/26 | 390 | 392 | 373 | 376 | 12,431,000 |
2001/09/25 | 400 | 400 | 386 | 389 | 10,812,000 |
2001/09/21 | 400 | 417 | 398 | 410 | 19,317,000 |
2001/09/20 | 390 | 405 | 390 | 402 | 12,551,000 |
2001/09/19 | 387 | 397 | 387 | 395 | 8,276,000 |
2001/09/18 | 392 | 398 | 385 | 385 | 8,639,000 |
2001/09/17 | 384 | 390 | 382 | 385 | 8,285,000 |
2001/09/14 | 396 | 396 | 387 | 389 | 11,556,000 |
2001/09/13 | 398 | 400 | 389 | 396 | 14,055,000 |
2001/09/12 | 380 | 399 | 377 | 393 | 6,875,000 |
2001/09/11 | 410 | 415 | 405 | 409 | 10,898,000 |
2001/09/10 | 398 | 411 | 398 | 404 | 6,132,000 |
2001/09/07 | 406 | 415 | 400 | 402 | 7,919,000 |
2001/09/06 | 399 | 407 | 397 | 405 | 7,639,000 |
2001/09/05 | 393 | 402 | 393 | 402 | 7,062,000 |
2001/09/04 | 399 | 403 | 390 | 403 | 7,405,000 |
2001/09/03 | 408 | 409 | 399 | 402 | 8,281,000 |
2001/08/31 | 395 | 405 | 395 | 400 | 6,352,000 |
2001/08/30 | 400 | 405 | 396 | 403 | 10,185,000 |
2001/08/29 | 408 | 412 | 406 | 409 | 5,699,000 |
2001/08/28 | 412 | 414 | 404 | 414 | 11,746,000 |
2001/08/27 | 425 | 426 | 414 | 417 | 7,697,000 |
2001/08/24 | 425 | 428 | 418 | 425 | 11,350,000 |
2001/08/23 | 422 | 425 | 419 | 421 | 16,272,000 |
2001/08/22 | 414 | 422 | 412 | 420 | 14,647,000 |
2001/08/21 | 413 | 416 | 408 | 415 | 15,581,000 |
2001/08/20 | 407 | 412 | 406 | 410 | 8,632,000 |
2001/08/17 | 410 | 411 | 405 | 406 | 9,725,000 |
2001/08/16 | 408 | 419 | 407 | 414 | 25,648,000 |
2001/08/15 | 399 | 407 | 396 | 405 | 16,226,000 |
2001/08/14 | 393 | 402 | 390 | 400 | 15,856,000 |
2001/08/13 | 385 | 392 | 380 | 391 | 7,681,000 |
2001/08/10 | 387 | 390 | 379 | 380 | 10,563,000 |
2001/08/09 | 379 | 388 | 379 | 382 | 11,985,000 |
2001/08/08 | 377 | 381 | 376 | 381 | 10,696,000 |
2001/08/07 | 371 | 376 | 369 | 376 | 10,734,000 |
2001/08/06 | 379 | 379 | 371 | 373 | 6,016,000 |
2001/08/03 | 378 | 383 | 378 | 379 | 6,412,000 |
2001/08/02 | 387 | 388 | 383 | 388 | 5,502,000 |
2001/08/01 | 395 | 397 | 389 | 392 | 5,896,000 |
2001/07/31 | 389 | 392 | 385 | 390 | 9,097,000 |
2001/07/30 | 382 | 393 | 380 | 389 | 5,681,000 |
2001/07/27 | 376 | 384 | 374 | 380 | 6,839,000 |
2001/07/26 | 378 | 378 | 374 | 376 | 6,413,000 |
2001/07/25 | 381 | 381 | 373 | 377 | 7,482,000 |
2001/07/24 | 368 | 383 | 368 | 380 | 8,681,000 |
2001/07/23 | 373 | 376 | 369 | 372 | 5,413,000 |
2001/07/19 | 379 | 379 | 369 | 371 | 7,821,000 |
2001/07/18 | 385 | 385 | 377 | 379 | 5,165,000 |
2001/07/17 | 386 | 387 | 383 | 383 | 4,192,000 |
2001/07/16 | 385 | 389 | 384 | 388 | 2,869,000 |
2001/07/13 | 385 | 388 | 384 | 387 | 8,056,000 |
2001/07/12 | 390 | 393 | 384 | 390 | 12,809,000 |
2001/07/11 | 401 | 405 | 394 | 395 | 9,608,000 |
2001/07/10 | 408 | 410 | 400 | 407 | 18,024,000 |
2001/07/09 | 405 | 412 | 403 | 409 | 21,735,000 |
2001/07/06 | 397 | 410 | 395 | 400 | 22,694,000 |
2001/07/05 | 387 | 394 | 386 | 392 | 9,771,000 |
2001/07/04 | 388 | 389 | 386 | 387 | 3,827,000 |
2001/07/03 | 388 | 390 | 385 | 389 | 5,231,000 |
2001/07/02 | 384 | 387 | 382 | 384 | 7,660,000 |
2001/06/29 | 379 | 380 | 375 | 379 | 5,582,000 |
2001/06/28 | 380 | 381 | 372 | 376 | 8,387,000 |
2001/06/27 | 381 | 388 | 377 | 380 | 6,246,000 |
2001/06/26 | 382 | 386 | 380 | 384 | 10,315,000 |
2001/06/25 | 373 | 378 | 372 | 377 | 4,691,000 |
2001/06/22 | 374 | 376 | 369 | 373 | 9,090,000 |
2001/06/21 | 375 | 377 | 373 | 376 | 3,422,000 |
2001/06/20 | 379 | 381 | 374 | 378 | 5,660,000 |
2001/06/19 | 376 | 384 | 376 | 380 | 8,083,000 |
2001/06/18 | 378 | 381 | 372 | 375 | 6,262,000 |
2001/06/15 | 373 | 375 | 372 | 375 | 5,616,000 |
2001/06/14 | 372 | 377 | 370 | 374 | 8,005,000 |
2001/06/13 | 377 | 378 | 369 | 374 | 8,576,000 |
2001/06/12 | 379 | 380 | 373 | 376 | 6,605,000 |
2001/06/11 | 379 | 381 | 376 | 377 | 10,265,000 |
2001/06/08 | 368 | 383 | 366 | 375 | 25,318,000 |
2001/06/07 | 359 | 366 | 357 | 363 | 8,036,000 |
2001/06/06 | 358 | 363 | 358 | 360 | 12,236,000 |
2001/06/05 | 355 | 357 | 353 | 357 | 9,108,000 |
2001/06/04 | 350 | 354 | 349 | 353 | 6,622,000 |
2001/06/01 | 350 | 350 | 345 | 349 | 5,555,000 |
2001/05/31 | 348 | 354 | 346 | 352 | 11,733,000 |
2001/05/30 | 343 | 345 | 340 | 341 | 8,794,000 |
2001/05/29 | 342 | 344 | 339 | 341 | 3,609,000 |
2001/05/28 | 342 | 347 | 340 | 342 | 3,571,000 |
2001/05/25 | 340 | 341 | 338 | 340 | 7,862,000 |
2001/05/24 | 343 | 345 | 341 | 341 | 5,408,000 |
2001/05/23 | 346 | 347 | 341 | 345 | 5,993,000 |
2001/05/22 | 349 | 350 | 346 | 346 | 6,223,000 |
2001/05/21 | 343 | 351 | 343 | 349 | 12,112,000 |
2001/05/18 | 340 | 343 | 337 | 343 | 7,178,000 |
2001/05/17 | 339 | 341 | 337 | 340 | 7,098,000 |
2001/05/16 | 337 | 338 | 334 | 334 | 6,918,000 |
2001/05/15 | 335 | 340 | 334 | 338 | 9,992,000 |
2001/05/14 | 337 | 337 | 333 | 335 | 4,629,000 |
2001/05/11 | 337 | 342 | 336 | 337 | 8,566,000 |
2001/05/10 | 338 | 340 | 333 | 335 | 13,484,000 |
2001/05/09 | 342 | 346 | 339 | 341 | 12,315,000 |
2001/05/08 | 340 | 346 | 338 | 342 | 12,132,000 |
2001/05/07 | 350 | 352 | 346 | 351 | 7,027,000 |
2001/05/02 | 354 | 361 | 349 | 357 | 11,141,000 |
2001/05/01 | 348 | 352 | 345 | 352 | 11,542,000 |
2001/04/27 | 341 | 347 | 338 | 347 | 11,335,000 |
2001/04/26 | 336 | 344 | 332 | 334 | 19,323,000 |
2001/04/25 | 342 | 342 | 335 | 338 | 7,748,000 |
2001/04/24 | 341 | 343 | 335 | 341 | 4,699,000 |
2001/04/23 | 343 | 344 | 334 | 344 | 4,512,000 |
2001/04/20 | 336 | 342 | 335 | 341 | 3,955,000 |
2001/04/19 | 341 | 343 | 331 | 333 | 6,602,000 |
2001/04/18 | 345 | 345 | 341 | 344 | 3,610,000 |
2001/04/17 | 342 | 346 | 341 | 345 | 2,802,000 |
2001/04/16 | 344 | 347 | 342 | 344 | 2,441,000 |
2001/04/13 | 346 | 351 | 340 | 344 | 5,134,000 |
2001/04/12 | 355 | 356 | 350 | 350 | 3,362,000 |
2001/04/11 | 355 | 357 | 351 | 357 | 6,119,000 |
2001/04/10 | 349 | 356 | 347 | 355 | 8,400,000 |
2001/04/09 | 345 | 348 | 343 | 347 | 3,668,000 |
2001/04/06 | 349 | 349 | 341 | 348 | 5,984,000 |
2001/04/05 | 349 | 350 | 345 | 348 | 6,003,000 |
2001/04/04 | 341 | 348 | 338 | 346 | 6,191,000 |
2001/04/03 | 337 | 346 | 334 | 346 | 6,154,000 |
2001/04/02 | 340 | 342 | 332 | 332 | 5,995,000 |
2001/03/30 | 346 | 350 | 342 | 342 | 5,805,000 |
2001/03/29 | 347 | 348 | 338 | 338 | 3,612,000 |
2001/03/28 | 343 | 350 | 343 | 348 | 10,654,000 |
2001/03/27 | 339 | 342 | 335 | 341 | 8,927,000 |
2001/03/26 | 327 | 339 | 325 | 331 | 9,390,000 |
2001/03/23 | 330 | 335 | 329 | 332 | 5,441,000 |
2001/03/22 | 340 | 343 | 336 | 340 | 6,042,000 |
2001/03/21 | 332 | 345 | 331 | 343 | 14,153,000 |
2001/03/19 | 316 | 332 | 315 | 329 | 7,851,000 |
2001/03/16 | 320 | 325 | 316 | 316 | 5,388,000 |
2001/03/15 | 320 | 329 | 316 | 325 | 4,759,000 |
2001/03/14 | 327 | 329 | 322 | 323 | 4,782,000 |
2001/03/13 | 322 | 331 | 322 | 325 | 4,089,000 |
2001/03/12 | 323 | 331 | 322 | 327 | 4,331,000 |
2001/03/09 | 324 | 330 | 324 | 324 | 9,224,000 |
2001/03/08 | 325 | 330 | 324 | 324 | 10,308,000 |
2001/03/07 | 328 | 334 | 326 | 334 | 6,446,000 |
2001/03/06 | 330 | 333 | 326 | 333 | 5,129,000 |
2001/03/05 | 331 | 337 | 327 | 327 | 11,252,000 |
2001/03/02 | 319 | 334 | 318 | 326 | 17,543,000 |
2001/03/01 | 317 | 320 | 316 | 316 | 7,238,000 |
2001/02/28 | 315 | 320 | 315 | 317 | 3,735,000 |
2001/02/27 | 319 | 319 | 315 | 315 | 5,105,000 |
2001/02/26 | 316 | 318 | 313 | 317 | 3,445,000 |
2001/02/23 | 313 | 314 | 307 | 312 | 5,390,000 |
2001/02/22 | 319 | 321 | 308 | 313 | 9,885,000 |
2001/02/21 | 310 | 314 | 309 | 311 | 4,003,000 |
2001/02/20 | 309 | 318 | 307 | 317 | 4,704,000 |
2001/02/19 | 310 | 314 | 303 | 304 | 6,352,000 |
2001/02/16 | 316 | 320 | 314 | 314 | 4,798,000 |
2001/02/15 | 313 | 317 | 312 | 313 | 2,758,000 |
2001/02/14 | 310 | 318 | 309 | 313 | 5,082,000 |
2001/02/13 | 305 | 312 | 303 | 310 | 3,290,000 |
2001/02/09 | 308 | 312 | 307 | 310 | 5,037,000 |
2001/02/08 | 307 | 311 | 307 | 308 | 7,056,000 |
2001/02/07 | 310 | 313 | 309 | 312 | 6,619,000 |
2001/02/06 | 309 | 310 | 305 | 308 | 5,262,000 |
2001/02/05 | 305 | 313 | 304 | 311 | 4,538,000 |
2001/02/02 | 306 | 311 | 306 | 306 | 5,884,000 |
2001/02/01 | 304 | 310 | 302 | 306 | 7,840,000 |
2001/01/31 | 298 | 307 | 298 | 306 | 14,410,000 |
2001/01/30 | 296 | 297 | 288 | 290 | 6,141,000 |
2001/01/29 | 291 | 297 | 288 | 296 | 5,732,000 |
2001/01/26 | 287 | 292 | 287 | 290 | 7,347,000 |
2001/01/25 | 296 | 299 | 286 | 286 | 13,335,000 |
2001/01/24 | 304 | 306 | 299 | 301 | 8,523,000 |
2001/01/23 | 295 | 303 | 295 | 299 | 4,711,000 |
2001/01/22 | 291 | 298 | 291 | 295 | 5,219,000 |
2001/01/19 | 290 | 296 | 290 | 294 | 8,024,000 |
2001/01/18 | 296 | 298 | 293 | 295 | 9,025,000 |
2001/01/17 | 292 | 300 | 292 | 300 | 10,702,000 |
2001/01/16 | 306 | 308 | 289 | 297 | 17,330,000 |
2001/01/15 | 321 | 325 | 318 | 319 | 5,759,000 |
2001/01/12 | 330 | 333 | 323 | 325 | 6,954,000 |
2001/01/11 | 335 | 336 | 331 | 334 | 6,293,000 |
2001/01/10 | 335 | 339 | 335 | 336 | 6,742,000 |
2001/01/09 | 330 | 335 | 328 | 334 | 8,449,000 |
2001/01/05 | 327 | 331 | 326 | 329 | 9,374,000 |
2001/01/04 | 333 | 334 | 327 | 328 | 3,500,000 |