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 |
---|---|---|---|---|---|
2004/12/30 | 416 | 420 | 415 | 420 | 2,364,000 |
2004/12/29 | 419 | 419 | 415 | 416 | 3,951,000 |
2004/12/28 | 416 | 416 | 414 | 415 | 5,359,000 |
2004/12/27 | 421 | 421 | 418 | 419 | 2,103,000 |
2004/12/24 | 418 | 421 | 418 | 421 | 6,330,000 |
2004/12/22 | 422 | 424 | 421 | 422 | 3,244,000 |
2004/12/21 | 424 | 426 | 423 | 423 | 5,488,000 |
2004/12/20 | 425 | 425 | 420 | 420 | 3,967,000 |
2004/12/17 | 423 | 427 | 423 | 426 | 8,183,000 |
2004/12/16 | 424 | 426 | 423 | 424 | 5,493,000 |
2004/12/15 | 423 | 427 | 421 | 423 | 6,607,000 |
2004/12/14 | 422 | 423 | 417 | 422 | 5,537,000 |
2004/12/13 | 414 | 420 | 413 | 420 | 7,671,000 |
2004/12/10 | 410 | 412 | 409 | 410 | 9,387,000 |
2004/12/09 | 413 | 413 | 408 | 411 | 5,540,000 |
2004/12/08 | 413 | 415 | 412 | 412 | 6,030,000 |
2004/12/07 | 415 | 416 | 412 | 413 | 2,837,000 |
2004/12/06 | 419 | 420 | 415 | 417 | 3,830,000 |
2004/12/03 | 421 | 424 | 420 | 421 | 5,333,000 |
2004/12/02 | 416 | 421 | 415 | 420 | 7,402,000 |
2004/12/01 | 412 | 414 | 411 | 413 | 2,962,000 |
2004/11/30 | 418 | 418 | 412 | 413 | 4,838,000 |
2004/11/29 | 415 | 418 | 415 | 417 | 3,413,000 |
2004/11/26 | 416 | 417 | 414 | 416 | 6,571,000 |
2004/11/25 | 413 | 416 | 413 | 415 | 8,246,000 |
2004/11/24 | 413 | 415 | 412 | 413 | 5,484,000 |
2004/11/22 | 411 | 413 | 410 | 413 | 5,066,000 |
2004/11/19 | 411 | 412 | 411 | 411 | 2,265,000 |
2004/11/18 | 414 | 415 | 411 | 412 | 5,859,000 |
2004/11/17 | 410 | 413 | 410 | 413 | 4,927,000 |
2004/11/16 | 410 | 412 | 409 | 409 | 4,693,000 |
2004/11/15 | 412 | 415 | 411 | 412 | 6,633,000 |
2004/11/12 | 408 | 410 | 407 | 409 | 12,866,000 |
2004/11/11 | 412 | 414 | 410 | 410 | 3,876,000 |
2004/11/10 | 411 | 413 | 410 | 412 | 3,585,000 |
2004/11/09 | 411 | 413 | 408 | 408 | 3,342,000 |
2004/11/08 | 413 | 415 | 412 | 415 | 5,738,000 |
2004/11/05 | 410 | 412 | 409 | 412 | 5,650,000 |
2004/11/04 | 407 | 410 | 406 | 408 | 9,710,000 |
2004/11/02 | 403 | 406 | 403 | 406 | 4,992,000 |
2004/11/01 | 399 | 404 | 398 | 402 | 7,091,000 |
2004/10/29 | 398 | 398 | 393 | 395 | 7,102,000 |
2004/10/28 | 396 | 399 | 394 | 394 | 3,645,000 |
2004/10/27 | 395 | 396 | 393 | 393 | 3,588,000 |
2004/10/26 | 394 | 398 | 393 | 398 | 4,796,000 |
2004/10/25 | 394 | 394 | 391 | 392 | 4,360,000 |
2004/10/22 | 396 | 398 | 394 | 395 | 8,252,000 |
2004/10/21 | 397 | 399 | 396 | 398 | 3,892,000 |
2004/10/20 | 401 | 402 | 397 | 399 | 3,022,000 |
2004/10/19 | 401 | 404 | 400 | 402 | 2,958,000 |
2004/10/18 | 398 | 400 | 397 | 400 | 4,084,000 |
2004/10/15 | 396 | 399 | 395 | 395 | 4,419,000 |
2004/10/14 | 403 | 403 | 399 | 400 | 2,824,000 |
2004/10/13 | 402 | 405 | 402 | 405 | 4,670,000 |
2004/10/12 | 404 | 406 | 404 | 404 | 3,608,000 |
2004/10/08 | 404 | 407 | 403 | 406 | 5,117,000 |
2004/10/07 | 406 | 407 | 401 | 402 | 4,180,000 |
2004/10/06 | 406 | 407 | 403 | 405 | 4,912,000 |
2004/10/05 | 404 | 408 | 403 | 408 | 13,687,000 |
2004/10/04 | 398 | 403 | 398 | 398 | 8,810,000 |
2004/10/01 | 388 | 396 | 388 | 396 | 7,338,000 |
2004/09/30 | 393 | 394 | 389 | 391 | 4,625,000 |
2004/09/29 | 395 | 395 | 390 | 390 | 3,538,000 |
2004/09/28 | 392 | 393 | 391 | 393 | 4,200,000 |
2004/09/27 | 398 | 398 | 393 | 393 | 4,285,000 |
2004/09/24 | 396 | 400 | 395 | 400 | 6,550,000 |
2004/09/22 | 401 | 401 | 397 | 399 | 5,441,000 |
2004/09/21 | 401 | 402 | 398 | 399 | 3,437,000 |
2004/09/17 | 401 | 402 | 399 | 400 | 4,715,000 |
2004/09/16 | 396 | 401 | 396 | 398 | 4,978,000 |
2004/09/15 | 392 | 397 | 392 | 396 | 8,386,000 |
2004/09/14 | 396 | 397 | 391 | 392 | 12,078,000 |
2004/09/13 | 402 | 402 | 398 | 399 | 4,062,000 |
2004/09/10 | 401 | 402 | 399 | 400 | 11,853,000 |
2004/09/09 | 408 | 409 | 404 | 404 | 3,641,000 |
2004/09/08 | 405 | 408 | 404 | 407 | 4,390,000 |
2004/09/07 | 407 | 407 | 402 | 403 | 4,433,000 |
2004/09/06 | 401 | 406 | 401 | 405 | 4,975,000 |
2004/09/03 | 404 | 404 | 401 | 401 | 3,359,000 |
2004/09/02 | 405 | 406 | 401 | 403 | 5,035,000 |
2004/09/01 | 404 | 406 | 403 | 405 | 5,972,000 |
2004/08/31 | 403 | 404 | 401 | 402 | 5,681,000 |
2004/08/30 | 403 | 403 | 402 | 403 | 2,144,000 |
2004/08/27 | 402 | 404 | 400 | 403 | 3,588,000 |
2004/08/26 | 405 | 405 | 401 | 402 | 3,542,000 |
2004/08/25 | 398 | 405 | 398 | 404 | 5,568,000 |
2004/08/24 | 402 | 403 | 397 | 398 | 5,432,000 |
2004/08/23 | 404 | 404 | 401 | 401 | 3,012,000 |
2004/08/20 | 402 | 405 | 402 | 404 | 4,619,000 |
2004/08/19 | 404 | 406 | 403 | 403 | 2,690,000 |
2004/08/18 | 407 | 408 | 402 | 403 | 6,511,000 |
2004/08/17 | 408 | 410 | 407 | 408 | 4,554,000 |
2004/08/16 | 405 | 407 | 403 | 406 | 5,622,000 |
2004/08/13 | 406 | 407 | 405 | 405 | 7,277,000 |
2004/08/12 | 405 | 406 | 404 | 405 | 7,301,000 |
2004/08/11 | 406 | 407 | 404 | 405 | 6,939,000 |
2004/08/10 | 406 | 408 | 405 | 405 | 7,525,000 |
2004/08/09 | 404 | 407 | 404 | 407 | 5,607,000 |
2004/08/06 | 404 | 406 | 404 | 405 | 7,151,000 |
2004/08/05 | 402 | 407 | 402 | 405 | 10,705,000 |
2004/08/04 | 399 | 403 | 398 | 403 | 8,183,000 |
2004/08/03 | 402 | 402 | 397 | 398 | 7,297,000 |
2004/08/02 | 398 | 402 | 397 | 400 | 6,540,000 |
2004/07/30 | 391 | 399 | 390 | 398 | 15,453,000 |
2004/07/29 | 382 | 389 | 381 | 388 | 10,139,000 |
2004/07/28 | 379 | 381 | 377 | 379 | 6,559,000 |
2004/07/27 | 377 | 378 | 376 | 377 | 4,198,000 |
2004/07/26 | 375 | 378 | 375 | 377 | 4,360,000 |
2004/07/23 | 377 | 379 | 376 | 377 | 5,212,000 |
2004/07/22 | 381 | 382 | 378 | 378 | 7,335,000 |
2004/07/21 | 382 | 387 | 381 | 385 | 8,224,000 |
2004/07/20 | 378 | 381 | 375 | 381 | 6,310,000 |
2004/07/16 | 379 | 379 | 375 | 376 | 5,934,000 |
2004/07/15 | 380 | 381 | 377 | 380 | 6,115,000 |
2004/07/14 | 382 | 383 | 380 | 380 | 6,482,000 |
2004/07/13 | 384 | 384 | 382 | 382 | 3,733,000 |
2004/07/12 | 384 | 385 | 382 | 384 | 6,267,000 |
2004/07/09 | 383 | 385 | 382 | 383 | 4,122,000 |
2004/07/08 | 386 | 387 | 382 | 383 | 5,882,000 |
2004/07/07 | 384 | 389 | 382 | 389 | 9,877,000 |
2004/07/06 | 385 | 386 | 383 | 383 | 5,887,000 |
2004/07/05 | 386 | 387 | 384 | 384 | 4,880,000 |
2004/07/02 | 389 | 390 | 386 | 387 | 4,343,000 |
2004/07/01 | 387 | 391 | 387 | 390 | 4,353,000 |
2004/06/30 | 389 | 389 | 386 | 387 | 5,124,000 |
2004/06/29 | 390 | 390 | 386 | 388 | 5,052,000 |
2004/06/28 | 393 | 395 | 387 | 391 | 9,896,000 |
2004/06/25 | 394 | 395 | 392 | 395 | 4,327,000 |
2004/06/24 | 396 | 397 | 392 | 392 | 4,617,000 |
2004/06/23 | 393 | 395 | 391 | 394 | 7,524,000 |
2004/06/22 | 392 | 397 | 391 | 397 | 6,551,000 |
2004/06/21 | 392 | 398 | 391 | 396 | 9,088,000 |
2004/06/18 | 390 | 390 | 387 | 387 | 5,876,000 |
2004/06/17 | 390 | 392 | 389 | 391 | 6,585,000 |
2004/06/16 | 389 | 391 | 388 | 389 | 6,228,000 |
2004/06/15 | 387 | 391 | 386 | 387 | 8,351,000 |
2004/06/14 | 385 | 387 | 384 | 387 | 6,333,000 |
2004/06/11 | 384 | 387 | 383 | 385 | 18,801,000 |
2004/06/10 | 386 | 387 | 383 | 384 | 12,138,000 |
2004/06/09 | 390 | 392 | 387 | 388 | 5,788,000 |
2004/06/08 | 396 | 396 | 390 | 392 | 5,961,000 |
2004/06/07 | 391 | 396 | 390 | 395 | 5,483,000 |
2004/06/04 | 390 | 390 | 387 | 389 | 5,131,000 |
2004/06/03 | 392 | 395 | 388 | 388 | 6,277,000 |
2004/06/02 | 394 | 396 | 392 | 396 | 6,498,000 |
2004/06/01 | 390 | 393 | 390 | 393 | 3,499,000 |
2004/05/31 | 389 | 391 | 387 | 390 | 6,187,000 |
2004/05/28 | 395 | 395 | 389 | 389 | 6,352,000 |
2004/05/27 | 392 | 394 | 390 | 393 | 4,789,000 |
2004/05/26 | 391 | 393 | 390 | 390 | 6,496,000 |
2004/05/25 | 393 | 393 | 388 | 388 | 4,450,000 |
2004/05/24 | 388 | 394 | 387 | 392 | 7,792,000 |
2004/05/21 | 385 | 390 | 385 | 389 | 7,559,000 |
2004/05/20 | 387 | 388 | 384 | 385 | 16,867,000 |
2004/05/19 | 391 | 392 | 384 | 390 | 16,351,000 |
2004/05/18 | 394 | 397 | 391 | 391 | 9,978,000 |
2004/05/17 | 400 | 401 | 395 | 396 | 6,255,000 |
2004/05/14 | 401 | 404 | 400 | 400 | 7,055,000 |
2004/05/13 | 403 | 405 | 400 | 400 | 9,168,000 |
2004/05/12 | 405 | 406 | 400 | 402 | 10,224,000 |
2004/05/11 | 400 | 411 | 399 | 411 | 12,187,000 |
2004/05/10 | 405 | 406 | 400 | 400 | 6,941,000 |
2004/05/07 | 407 | 408 | 405 | 406 | 5,712,000 |
2004/05/06 | 409 | 409 | 404 | 408 | 6,096,000 |
2004/04/30 | 408 | 409 | 405 | 409 | 7,349,000 |
2004/04/28 | 404 | 408 | 404 | 407 | 5,368,000 |
2004/04/27 | 407 | 407 | 403 | 403 | 5,470,000 |
2004/04/26 | 407 | 409 | 405 | 407 | 4,997,000 |
2004/04/23 | 404 | 408 | 403 | 406 | 4,304,000 |
2004/04/22 | 406 | 408 | 402 | 403 | 7,678,000 |
2004/04/21 | 409 | 409 | 405 | 405 | 4,578,000 |
2004/04/20 | 406 | 408 | 404 | 407 | 6,581,000 |
2004/04/19 | 407 | 409 | 404 | 407 | 10,551,000 |
2004/04/16 | 400 | 403 | 397 | 402 | 14,423,000 |
2004/04/15 | 391 | 399 | 390 | 399 | 14,648,000 |
2004/04/14 | 391 | 392 | 386 | 387 | 19,138,000 |
2004/04/13 | 395 | 395 | 393 | 393 | 5,857,000 |
2004/04/12 | 396 | 396 | 393 | 393 | 4,403,000 |
2004/04/09 | 395 | 397 | 393 | 396 | 4,430,000 |
2004/04/08 | 394 | 396 | 393 | 395 | 4,418,000 |
2004/04/07 | 396 | 397 | 390 | 392 | 10,703,000 |
2004/04/06 | 399 | 399 | 395 | 395 | 7,448,000 |
2004/04/05 | 398 | 400 | 396 | 398 | 5,862,000 |
2004/04/02 | 401 | 404 | 396 | 397 | 11,897,000 |
2004/04/01 | 396 | 401 | 395 | 399 | 13,116,000 |
2004/03/31 | 395 | 396 | 392 | 394 | 6,853,000 |
2004/03/30 | 390 | 392 | 389 | 391 | 3,726,000 |
2004/03/29 | 390 | 393 | 388 | 388 | 8,088,000 |
2004/03/26 | 392 | 393 | 388 | 391 | 8,577,000 |
2004/03/25 | 392 | 394 | 386 | 391 | 14,036,000 |
2004/03/24 | 396 | 396 | 391 | 392 | 8,150,000 |
2004/03/23 | 398 | 401 | 396 | 397 | 7,847,000 |
2004/03/22 | 398 | 400 | 397 | 398 | 6,611,000 |
2004/03/19 | 401 | 401 | 397 | 399 | 5,682,000 |
2004/03/18 | 402 | 404 | 399 | 402 | 7,331,000 |
2004/03/17 | 398 | 401 | 397 | 399 | 6,238,000 |
2004/03/16 | 398 | 400 | 396 | 398 | 5,146,000 |
2004/03/15 | 397 | 399 | 395 | 396 | 6,357,000 |
2004/03/12 | 396 | 399 | 395 | 397 | 12,240,000 |
2004/03/11 | 403 | 404 | 400 | 400 | 6,441,000 |
2004/03/10 | 407 | 408 | 402 | 404 | 7,670,000 |
2004/03/09 | 404 | 406 | 403 | 406 | 5,895,000 |
2004/03/08 | 404 | 406 | 400 | 401 | 8,385,000 |
2004/03/05 | 407 | 409 | 405 | 405 | 5,578,000 |
2004/03/04 | 405 | 408 | 402 | 402 | 5,873,000 |
2004/03/03 | 410 | 410 | 402 | 404 | 6,500,000 |
2004/03/02 | 406 | 409 | 403 | 409 | 4,841,000 |
2004/03/01 | 410 | 410 | 402 | 405 | 6,524,000 |
2004/02/27 | 404 | 411 | 403 | 406 | 6,182,000 |
2004/02/26 | 400 | 405 | 400 | 404 | 6,127,000 |
2004/02/25 | 395 | 401 | 394 | 399 | 7,179,000 |
2004/02/24 | 394 | 395 | 391 | 393 | 8,458,000 |
2004/02/23 | 396 | 398 | 394 | 396 | 6,273,000 |
2004/02/20 | 399 | 400 | 394 | 395 | 7,311,000 |
2004/02/19 | 400 | 403 | 399 | 400 | 7,899,000 |
2004/02/18 | 398 | 403 | 396 | 401 | 8,214,000 |
2004/02/17 | 397 | 399 | 395 | 397 | 9,413,000 |
2004/02/16 | 402 | 404 | 398 | 398 | 9,769,000 |
2004/02/13 | 409 | 410 | 402 | 402 | 8,509,000 |
2004/02/12 | 409 | 413 | 408 | 412 | 10,681,000 |
2004/02/10 | 404 | 409 | 404 | 408 | 5,982,000 |
2004/02/09 | 409 | 409 | 403 | 406 | 9,463,000 |
2004/02/06 | 409 | 413 | 409 | 410 | 5,942,000 |
2004/02/05 | 413 | 414 | 409 | 414 | 6,407,000 |
2004/02/04 | 416 | 416 | 411 | 413 | 7,220,000 |
2004/02/03 | 413 | 417 | 412 | 415 | 7,776,000 |
2004/02/02 | 413 | 415 | 411 | 412 | 7,523,000 |
2004/01/30 | 414 | 414 | 410 | 413 | 6,722,000 |
2004/01/29 | 412 | 415 | 411 | 414 | 8,472,000 |
2004/01/28 | 410 | 414 | 409 | 413 | 8,904,000 |
2004/01/27 | 410 | 411 | 408 | 409 | 8,794,000 |
2004/01/26 | 404 | 411 | 404 | 409 | 11,111,000 |
2004/01/23 | 404 | 408 | 400 | 404 | 8,526,000 |
2004/01/22 | 396 | 401 | 395 | 399 | 8,628,000 |
2004/01/21 | 399 | 401 | 397 | 397 | 11,737,000 |
2004/01/20 | 400 | 401 | 398 | 398 | 5,258,000 |
2004/01/19 | 399 | 402 | 398 | 401 | 6,047,000 |
2004/01/16 | 397 | 399 | 395 | 398 | 7,459,000 |
2004/01/15 | 397 | 399 | 395 | 395 | 7,123,000 |
2004/01/14 | 399 | 400 | 396 | 396 | 7,994,000 |
2004/01/13 | 395 | 399 | 395 | 399 | 8,085,000 |
2004/01/09 | 392 | 400 | 391 | 398 | 17,157,000 |
2004/01/08 | 390 | 394 | 389 | 390 | 11,085,000 |
2004/01/07 | 389 | 390 | 385 | 388 | 5,020,000 |
2004/01/06 | 387 | 389 | 383 | 388 | 9,750,000 |
2004/01/05 | 385 | 387 | 384 | 386 | 3,440,000 |