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
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

このページの先頭へ