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 |
|---|---|---|---|---|---|
| 2002/12/30 | 366 | 372 | 366 | 372 | 2,989,000 |
| 2002/12/27 | 368 | 370 | 367 | 368 | 8,730,000 |
| 2002/12/26 | 364 | 372 | 364 | 368 | 5,423,000 |
| 2002/12/25 | 362 | 365 | 361 | 363 | 6,167,000 |
| 2002/12/24 | 364 | 367 | 359 | 363 | 8,247,000 |
| 2002/12/20 | 362 | 364 | 361 | 364 | 11,497,000 |
| 2002/12/19 | 355 | 362 | 353 | 362 | 9,174,000 |
| 2002/12/18 | 358 | 362 | 353 | 354 | 12,960,000 |
| 2002/12/17 | 359 | 361 | 357 | 358 | 9,795,000 |
| 2002/12/16 | 354 | 359 | 352 | 357 | 8,421,000 |
| 2002/12/13 | 353 | 355 | 352 | 354 | 11,633,000 |
| 2002/12/12 | 355 | 357 | 353 | 356 | 6,016,000 |
| 2002/12/11 | 363 | 364 | 353 | 353 | 7,809,000 |
| 2002/12/10 | 356 | 362 | 356 | 361 | 7,644,000 |
| 2002/12/09 | 352 | 359 | 350 | 357 | 9,959,000 |
| 2002/12/06 | 354 | 356 | 350 | 352 | 6,616,000 |
| 2002/12/05 | 361 | 362 | 355 | 356 | 6,087,000 |
| 2002/12/04 | 362 | 364 | 359 | 362 | 10,434,000 |
| 2002/12/03 | 370 | 370 | 362 | 363 | 13,898,000 |
| 2002/12/02 | 368 | 372 | 366 | 372 | 9,351,000 |
| 2002/11/29 | 368 | 371 | 365 | 365 | 9,850,000 |
| 2002/11/28 | 373 | 374 | 370 | 370 | 4,418,000 |
| 2002/11/27 | 369 | 373 | 369 | 373 | 7,790,000 |
| 2002/11/26 | 369 | 371 | 367 | 371 | 10,150,000 |
| 2002/11/25 | 363 | 369 | 362 | 368 | 16,340,000 |
| 2002/11/22 | 358 | 362 | 356 | 362 | 10,888,000 |
| 2002/11/21 | 360 | 360 | 352 | 357 | 9,189,000 |
| 2002/11/20 | 360 | 360 | 357 | 360 | 8,370,000 |
| 2002/11/19 | 358 | 360 | 357 | 360 | 5,629,000 |
| 2002/11/18 | 360 | 360 | 356 | 357 | 3,497,000 |
| 2002/11/15 | 360 | 361 | 359 | 360 | 3,428,000 |
| 2002/11/14 | 358 | 359 | 355 | 359 | 4,496,000 |
| 2002/11/13 | 360 | 361 | 358 | 358 | 5,922,000 |
| 2002/11/12 | 358 | 360 | 357 | 359 | 7,260,000 |
| 2002/11/11 | 354 | 358 | 354 | 358 | 5,572,000 |
| 2002/11/08 | 351 | 356 | 351 | 356 | 4,869,000 |
| 2002/11/07 | 353 | 353 | 351 | 352 | 5,731,000 |
| 2002/11/06 | 358 | 358 | 353 | 355 | 6,735,000 |
| 2002/11/05 | 361 | 361 | 358 | 358 | 7,360,000 |
| 2002/11/01 | 358 | 361 | 358 | 360 | 9,238,000 |
| 2002/10/31 | 357 | 358 | 354 | 358 | 7,316,000 |
| 2002/10/30 | 347 | 356 | 347 | 356 | 7,666,000 |
| 2002/10/29 | 350 | 351 | 348 | 349 | 2,678,000 |
| 2002/10/28 | 347 | 353 | 346 | 352 | 7,538,000 |
| 2002/10/25 | 351 | 352 | 347 | 347 | 6,669,000 |
| 2002/10/24 | 348 | 352 | 345 | 352 | 7,536,000 |
| 2002/10/23 | 342 | 349 | 342 | 347 | 12,034,000 |
| 2002/10/22 | 338 | 344 | 335 | 342 | 9,585,000 |
| 2002/10/21 | 338 | 342 | 337 | 339 | 5,530,000 |
| 2002/10/18 | 335 | 340 | 334 | 337 | 17,576,000 |
| 2002/10/17 | 344 | 347 | 343 | 345 | 8,236,000 |
| 2002/10/16 | 350 | 351 | 341 | 343 | 20,763,000 |
| 2002/10/15 | 360 | 360 | 351 | 355 | 12,412,000 |
| 2002/10/11 | 362 | 365 | 357 | 359 | 14,350,000 |
| 2002/10/10 | 359 | 361 | 357 | 359 | 9,505,000 |
| 2002/10/09 | 359 | 363 | 357 | 362 | 6,903,000 |
| 2002/10/08 | 359 | 361 | 357 | 360 | 6,453,000 |
| 2002/10/07 | 360 | 363 | 355 | 355 | 17,062,000 |
| 2002/10/04 | 360 | 360 | 356 | 357 | 6,872,000 |
| 2002/10/03 | 360 | 360 | 355 | 360 | 13,402,000 |
| 2002/10/02 | 357 | 360 | 354 | 360 | 7,055,000 |
| 2002/10/01 | 353 | 356 | 352 | 355 | 5,693,000 |
| 2002/09/30 | 357 | 360 | 353 | 356 | 7,731,000 |
| 2002/09/27 | 350 | 357 | 350 | 356 | 14,342,000 |
| 2002/09/26 | 347 | 349 | 346 | 349 | 4,727,000 |
| 2002/09/25 | 345 | 349 | 344 | 345 | 7,162,000 |
| 2002/09/24 | 349 | 350 | 344 | 345 | 11,394,000 |
| 2002/09/20 | 345 | 349 | 343 | 347 | 7,464,000 |
| 2002/09/19 | 345 | 351 | 339 | 339 | 12,999,000 |
| 2002/09/18 | 345 | 348 | 342 | 346 | 4,628,000 |
| 2002/09/17 | 344 | 347 | 342 | 345 | 7,367,000 |
| 2002/09/13 | 338 | 342 | 335 | 341 | 13,708,000 |
| 2002/09/12 | 333 | 337 | 333 | 333 | 4,556,000 |
| 2002/09/11 | 338 | 340 | 332 | 335 | 9,756,000 |
| 2002/09/10 | 342 | 345 | 339 | 340 | 8,657,000 |
| 2002/09/09 | 345 | 346 | 343 | 343 | 5,924,000 |
| 2002/09/06 | 345 | 349 | 345 | 348 | 6,192,000 |
| 2002/09/05 | 347 | 349 | 344 | 346 | 7,145,000 |
| 2002/09/04 | 349 | 354 | 349 | 349 | 17,960,000 |
| 2002/09/03 | 344 | 348 | 343 | 345 | 11,995,000 |
| 2002/09/02 | 338 | 342 | 335 | 341 | 5,948,000 |
| 2002/08/30 | 339 | 342 | 338 | 338 | 6,371,000 |
| 2002/08/29 | 340 | 342 | 337 | 338 | 10,017,000 |
| 2002/08/28 | 336 | 340 | 336 | 336 | 5,986,000 |
| 2002/08/27 | 336 | 338 | 335 | 335 | 7,139,000 |
| 2002/08/26 | 337 | 343 | 337 | 339 | 6,206,000 |
| 2002/08/23 | 337 | 340 | 335 | 337 | 7,908,000 |
| 2002/08/22 | 336 | 340 | 334 | 339 | 8,269,000 |
| 2002/08/21 | 340 | 343 | 337 | 339 | 8,949,000 |
| 2002/08/20 | 348 | 348 | 343 | 344 | 9,108,000 |
| 2002/08/19 | 348 | 354 | 347 | 351 | 13,507,000 |
| 2002/08/16 | 350 | 353 | 348 | 349 | 16,526,000 |
| 2002/08/15 | 345 | 346 | 341 | 344 | 8,691,000 |
| 2002/08/14 | 344 | 345 | 342 | 345 | 6,391,000 |
| 2002/08/13 | 343 | 345 | 342 | 344 | 9,867,000 |
| 2002/08/12 | 338 | 342 | 337 | 341 | 9,572,000 |
| 2002/08/09 | 335 | 337 | 334 | 335 | 8,176,000 |
| 2002/08/08 | 334 | 334 | 332 | 333 | 8,867,000 |
| 2002/08/07 | 331 | 336 | 328 | 332 | 12,816,000 |
| 2002/08/06 | 332 | 333 | 328 | 331 | 9,958,000 |
| 2002/08/05 | 330 | 335 | 329 | 333 | 17,636,000 |
| 2002/08/02 | 326 | 331 | 323 | 326 | 17,386,000 |
| 2002/08/01 | 318 | 330 | 317 | 323 | 21,106,000 |
| 2002/07/31 | 311 | 314 | 309 | 310 | 6,050,000 |
| 2002/07/30 | 313 | 315 | 306 | 308 | 14,367,000 |
| 2002/07/29 | 320 | 322 | 316 | 316 | 8,878,000 |
| 2002/07/26 | 317 | 323 | 314 | 317 | 11,326,000 |
| 2002/07/25 | 318 | 320 | 315 | 315 | 13,892,000 |
| 2002/07/24 | 323 | 326 | 321 | 322 | 5,517,000 |
| 2002/07/23 | 325 | 326 | 320 | 322 | 5,724,000 |
| 2002/07/22 | 315 | 328 | 315 | 324 | 8,774,000 |
| 2002/07/19 | 320 | 323 | 315 | 320 | 11,551,000 |
| 2002/07/18 | 324 | 330 | 321 | 330 | 9,255,000 |
| 2002/07/17 | 325 | 330 | 323 | 327 | 8,362,000 |
| 2002/07/16 | 322 | 325 | 320 | 323 | 5,239,000 |
| 2002/07/15 | 328 | 328 | 325 | 326 | 6,386,000 |
| 2002/07/12 | 333 | 335 | 329 | 330 | 8,303,000 |
| 2002/07/11 | 335 | 336 | 330 | 333 | 5,511,000 |
| 2002/07/10 | 338 | 344 | 338 | 338 | 9,208,000 |
| 2002/07/09 | 335 | 339 | 333 | 337 | 5,432,000 |
| 2002/07/08 | 338 | 339 | 328 | 331 | 6,826,000 |
| 2002/07/05 | 341 | 342 | 335 | 335 | 4,109,000 |
| 2002/07/04 | 341 | 341 | 339 | 341 | 6,358,000 |
| 2002/07/03 | 336 | 341 | 336 | 341 | 6,775,000 |
| 2002/07/02 | 334 | 338 | 333 | 335 | 6,346,000 |
| 2002/07/01 | 337 | 337 | 332 | 337 | 4,542,000 |
| 2002/06/28 | 337 | 337 | 331 | 333 | 5,231,000 |
| 2002/06/27 | 328 | 333 | 325 | 332 | 7,022,000 |
| 2002/06/26 | 327 | 333 | 326 | 329 | 6,263,000 |
| 2002/06/25 | 327 | 332 | 326 | 326 | 4,538,000 |
| 2002/06/24 | 329 | 332 | 327 | 328 | 5,982,000 |
| 2002/06/21 | 325 | 331 | 325 | 326 | 3,324,000 |
| 2002/06/20 | 321 | 329 | 320 | 327 | 4,839,000 |
| 2002/06/19 | 325 | 325 | 321 | 322 | 4,304,000 |
| 2002/06/18 | 327 | 327 | 323 | 326 | 3,359,000 |
| 2002/06/17 | 324 | 327 | 323 | 324 | 3,737,000 |
| 2002/06/14 | 331 | 333 | 327 | 327 | 9,606,000 |
| 2002/06/13 | 333 | 334 | 328 | 330 | 3,490,000 |
| 2002/06/12 | 334 | 334 | 331 | 332 | 3,825,000 |
| 2002/06/11 | 332 | 335 | 331 | 333 | 5,458,000 |
| 2002/06/10 | 333 | 335 | 328 | 333 | 6,753,000 |
| 2002/06/07 | 333 | 337 | 331 | 335 | 4,242,000 |
| 2002/06/06 | 339 | 340 | 334 | 340 | 5,447,000 |
| 2002/06/05 | 337 | 340 | 336 | 340 | 6,187,000 |
| 2002/06/04 | 339 | 342 | 337 | 340 | 4,556,000 |
| 2002/06/03 | 343 | 346 | 337 | 339 | 5,192,000 |
| 2002/05/31 | 349 | 351 | 340 | 340 | 8,277,000 |
| 2002/05/30 | 346 | 347 | 340 | 341 | 3,491,000 |
| 2002/05/29 | 346 | 350 | 344 | 348 | 3,477,000 |
| 2002/05/28 | 347 | 347 | 343 | 346 | 2,822,000 |
| 2002/05/27 | 350 | 351 | 344 | 346 | 8,291,000 |
| 2002/05/24 | 353 | 353 | 349 | 351 | 9,339,000 |
| 2002/05/23 | 354 | 355 | 347 | 350 | 22,661,000 |
| 2002/05/22 | 335 | 342 | 335 | 339 | 17,995,000 |
| 2002/05/21 | 331 | 334 | 329 | 333 | 7,203,000 |
| 2002/05/20 | 323 | 332 | 322 | 329 | 8,297,000 |
| 2002/05/17 | 327 | 327 | 320 | 321 | 4,736,000 |
| 2002/05/16 | 327 | 328 | 322 | 325 | 5,681,000 |
| 2002/05/15 | 327 | 330 | 326 | 327 | 7,179,000 |
| 2002/05/14 | 329 | 331 | 324 | 324 | 14,911,000 |
| 2002/05/13 | 325 | 326 | 322 | 324 | 9,237,000 |
| 2002/05/10 | 323 | 323 | 319 | 321 | 6,372,000 |
| 2002/05/09 | 318 | 322 | 318 | 321 | 6,830,000 |
| 2002/05/08 | 317 | 323 | 313 | 317 | 18,141,000 |
| 2002/05/07 | 305 | 314 | 305 | 312 | 14,968,000 |
| 2002/05/02 | 305 | 305 | 302 | 303 | 5,765,000 |
| 2002/05/01 | 307 | 307 | 303 | 303 | 6,352,000 |
| 2002/04/30 | 309 | 310 | 302 | 307 | 10,888,000 |
| 2002/04/26 | 309 | 309 | 304 | 305 | 10,753,000 |
| 2002/04/25 | 310 | 314 | 309 | 311 | 7,535,000 |
| 2002/04/24 | 318 | 319 | 313 | 313 | 5,877,000 |
| 2002/04/23 | 320 | 326 | 319 | 319 | 7,516,000 |
| 2002/04/22 | 320 | 324 | 317 | 320 | 10,912,000 |
| 2002/04/19 | 315 | 320 | 314 | 317 | 19,644,000 |
| 2002/04/18 | 310 | 313 | 308 | 313 | 20,904,000 |
| 2002/04/17 | 310 | 310 | 308 | 310 | 14,629,000 |
| 2002/04/16 | 313 | 315 | 310 | 312 | 6,192,000 |
| 2002/04/15 | 313 | 315 | 312 | 312 | 3,287,000 |
| 2002/04/12 | 313 | 316 | 310 | 314 | 6,533,000 |
| 2002/04/11 | 316 | 317 | 312 | 312 | 3,642,000 |
| 2002/04/10 | 313 | 317 | 311 | 315 | 6,940,000 |
| 2002/04/09 | 311 | 316 | 310 | 313 | 5,576,000 |
| 2002/04/08 | 317 | 317 | 309 | 310 | 8,810,000 |
| 2002/04/05 | 317 | 319 | 314 | 315 | 8,759,000 |
| 2002/04/04 | 323 | 326 | 318 | 320 | 5,922,000 |
| 2002/04/03 | 322 | 327 | 321 | 322 | 5,902,000 |
| 2002/04/02 | 321 | 326 | 317 | 323 | 5,604,000 |
| 2002/04/01 | 318 | 321 | 315 | 321 | 3,232,000 |
| 2002/03/29 | 322 | 324 | 317 | 318 | 4,412,000 |
| 2002/03/28 | 327 | 327 | 321 | 321 | 4,521,000 |
| 2002/03/27 | 331 | 332 | 327 | 329 | 3,179,000 |
| 2002/03/26 | 332 | 334 | 329 | 331 | 4,478,000 |
| 2002/03/25 | 332 | 334 | 329 | 334 | 4,258,000 |
| 2002/03/22 | 333 | 335 | 329 | 329 | 5,145,000 |
| 2002/03/20 | 333 | 334 | 329 | 330 | 4,867,000 |
| 2002/03/19 | 335 | 339 | 331 | 335 | 9,175,000 |
| 2002/03/18 | 332 | 336 | 327 | 333 | 6,757,000 |
| 2002/03/15 | 328 | 330 | 326 | 330 | 5,393,000 |
| 2002/03/14 | 330 | 331 | 326 | 327 | 5,593,000 |
| 2002/03/13 | 330 | 333 | 328 | 330 | 7,466,000 |
| 2002/03/12 | 329 | 335 | 328 | 328 | 13,469,000 |
| 2002/03/11 | 335 | 336 | 324 | 329 | 15,541,000 |
| 2002/03/08 | 326 | 334 | 325 | 334 | 21,326,000 |
| 2002/03/07 | 347 | 347 | 332 | 336 | 15,204,000 |
| 2002/03/06 | 347 | 352 | 345 | 345 | 5,502,000 |
| 2002/03/05 | 353 | 355 | 349 | 349 | 8,304,000 |
| 2002/03/04 | 355 | 356 | 347 | 348 | 6,566,000 |
| 2002/03/01 | 354 | 354 | 348 | 350 | 5,571,000 |
| 2002/02/28 | 349 | 351 | 344 | 345 | 4,371,000 |
| 2002/02/27 | 347 | 351 | 345 | 350 | 4,041,000 |
| 2002/02/26 | 345 | 348 | 344 | 344 | 3,176,000 |
| 2002/02/25 | 347 | 351 | 341 | 343 | 6,471,000 |
| 2002/02/22 | 352 | 355 | 350 | 352 | 6,074,000 |
| 2002/02/21 | 348 | 359 | 346 | 357 | 16,643,000 |
| 2002/02/20 | 336 | 345 | 335 | 343 | 5,827,000 |
| 2002/02/19 | 339 | 339 | 333 | 335 | 4,873,000 |
| 2002/02/18 | 343 | 345 | 337 | 340 | 6,969,000 |
| 2002/02/15 | 345 | 348 | 341 | 345 | 7,527,000 |
| 2002/02/14 | 345 | 349 | 342 | 342 | 5,248,000 |
| 2002/02/13 | 345 | 347 | 343 | 344 | 4,931,000 |
| 2002/02/12 | 347 | 348 | 342 | 343 | 7,459,000 |
| 2002/02/08 | 346 | 348 | 345 | 347 | 8,602,000 |
| 2002/02/07 | 346 | 346 | 341 | 345 | 8,719,000 |
| 2002/02/06 | 339 | 346 | 336 | 344 | 15,446,000 |
| 2002/02/05 | 340 | 344 | 333 | 334 | 10,566,000 |
| 2002/02/04 | 341 | 344 | 339 | 341 | 8,208,000 |
| 2002/02/01 | 340 | 343 | 338 | 340 | 13,678,000 |
| 2002/01/31 | 338 | 340 | 335 | 335 | 8,033,000 |
| 2002/01/30 | 332 | 334 | 329 | 333 | 3,758,000 |
| 2002/01/29 | 333 | 335 | 328 | 330 | 5,781,000 |
| 2002/01/28 | 336 | 340 | 335 | 337 | 4,091,000 |
| 2002/01/25 | 339 | 339 | 333 | 335 | 7,747,000 |
| 2002/01/24 | 340 | 342 | 337 | 340 | 7,541,000 |
| 2002/01/23 | 335 | 338 | 330 | 330 | 7,240,000 |
| 2002/01/22 | 342 | 343 | 329 | 331 | 10,029,000 |
| 2002/01/21 | 346 | 346 | 339 | 343 | 8,803,000 |
| 2002/01/18 | 343 | 346 | 341 | 346 | 5,820,000 |
| 2002/01/17 | 346 | 346 | 340 | 341 | 5,599,000 |
| 2002/01/16 | 338 | 344 | 336 | 340 | 8,585,000 |
| 2002/01/15 | 331 | 338 | 330 | 333 | 8,496,000 |
| 2002/01/11 | 329 | 333 | 323 | 331 | 15,645,000 |
| 2002/01/10 | 318 | 321 | 308 | 319 | 12,221,000 |
| 2002/01/09 | 324 | 324 | 313 | 314 | 13,870,000 |
| 2002/01/08 | 325 | 333 | 324 | 329 | 12,402,000 |
| 2002/01/07 | 338 | 339 | 330 | 335 | 8,485,000 |
| 2002/01/04 | 340 | 341 | 335 | 338 | 4,077,000 |