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 |
---|---|---|---|---|---|
2005/12/30 | 527 | 527 | 520 | 524 | 2,800,000 |
2005/12/29 | 520 | 528 | 519 | 528 | 5,297,000 |
2005/12/28 | 521 | 521 | 512 | 518 | 5,454,000 |
2005/12/27 | 518 | 519 | 511 | 516 | 5,176,000 |
2005/12/26 | 519 | 523 | 517 | 522 | 4,528,000 |
2005/12/22 | 525 | 527 | 512 | 515 | 13,943,000 |
2005/12/21 | 518 | 533 | 516 | 532 | 10,913,000 |
2005/12/20 | 506 | 520 | 506 | 518 | 10,357,000 |
2005/12/19 | 514 | 514 | 507 | 512 | 8,602,000 |
2005/12/16 | 502 | 505 | 496 | 499 | 16,556,000 |
2005/12/15 | 523 | 523 | 510 | 512 | 11,015,000 |
2005/12/14 | 529 | 533 | 515 | 517 | 19,129,000 |
2005/12/13 | 508 | 526 | 508 | 520 | 18,389,000 |
2005/12/12 | 498 | 512 | 496 | 511 | 13,643,000 |
2005/12/09 | 500 | 502 | 490 | 496 | 16,312,000 |
2005/12/08 | 500 | 506 | 497 | 500 | 14,143,000 |
2005/12/07 | 499 | 504 | 497 | 498 | 7,958,000 |
2005/12/06 | 498 | 506 | 498 | 503 | 14,744,000 |
2005/12/05 | 494 | 495 | 483 | 488 | 13,190,000 |
2005/12/02 | 497 | 502 | 494 | 498 | 12,042,000 |
2005/12/01 | 483 | 496 | 483 | 494 | 11,255,000 |
2005/11/30 | 485 | 489 | 479 | 483 | 8,362,000 |
2005/11/29 | 480 | 484 | 478 | 482 | 4,430,000 |
2005/11/28 | 485 | 489 | 484 | 485 | 6,206,000 |
2005/11/25 | 483 | 483 | 478 | 483 | 4,296,000 |
2005/11/24 | 485 | 485 | 476 | 481 | 6,680,000 |
2005/11/22 | 480 | 486 | 478 | 480 | 5,817,000 |
2005/11/21 | 484 | 490 | 481 | 485 | 8,958,000 |
2005/11/18 | 485 | 485 | 474 | 477 | 10,560,000 |
2005/11/17 | 469 | 476 | 467 | 475 | 5,197,000 |
2005/11/16 | 470 | 473 | 464 | 469 | 8,641,000 |
2005/11/15 | 481 | 481 | 476 | 478 | 4,649,000 |
2005/11/14 | 484 | 484 | 479 | 480 | 6,819,000 |
2005/11/11 | 482 | 483 | 476 | 479 | 9,570,000 |
2005/11/10 | 478 | 479 | 473 | 477 | 4,385,000 |
2005/11/09 | 471 | 482 | 470 | 481 | 7,358,000 |
2005/11/08 | 481 | 485 | 479 | 482 | 8,838,000 |
2005/11/07 | 479 | 483 | 473 | 478 | 9,268,000 |
2005/11/04 | 488 | 489 | 476 | 477 | 19,565,000 |
2005/11/02 | 463 | 480 | 461 | 473 | 23,569,000 |
2005/11/01 | 458 | 493 | 457 | 482 | 20,418,000 |
2005/10/31 | 445 | 461 | 444 | 456 | 22,696,000 |
2005/10/28 | 438 | 440 | 436 | 439 | 8,041,000 |
2005/10/27 | 442 | 443 | 439 | 443 | 10,570,000 |
2005/10/26 | 444 | 446 | 439 | 441 | 8,730,000 |
2005/10/25 | 449 | 449 | 441 | 444 | 8,205,000 |
2005/10/24 | 439 | 443 | 439 | 439 | 5,487,000 |
2005/10/21 | 440 | 445 | 436 | 442 | 4,987,000 |
2005/10/20 | 440 | 443 | 438 | 440 | 6,300,000 |
2005/10/19 | 441 | 443 | 438 | 440 | 9,057,000 |
2005/10/18 | 444 | 448 | 443 | 446 | 7,129,000 |
2005/10/17 | 442 | 443 | 437 | 438 | 9,450,000 |
2005/10/14 | 450 | 450 | 440 | 445 | 9,334,000 |
2005/10/13 | 441 | 448 | 440 | 448 | 8,902,000 |
2005/10/12 | 439 | 449 | 439 | 441 | 10,017,000 |
2005/10/11 | 440 | 447 | 439 | 443 | 8,768,000 |
2005/10/07 | 439 | 439 | 433 | 438 | 11,968,000 |
2005/10/06 | 446 | 450 | 442 | 445 | 10,420,000 |
2005/10/05 | 464 | 466 | 448 | 452 | 11,675,000 |
2005/10/04 | 461 | 461 | 450 | 455 | 9,368,000 |
2005/10/03 | 464 | 464 | 452 | 457 | 7,211,000 |
2005/09/30 | 457 | 466 | 452 | 461 | 11,968,000 |
2005/09/29 | 462 | 463 | 454 | 461 | 9,680,000 |
2005/09/28 | 457 | 460 | 453 | 460 | 6,202,000 |
2005/09/27 | 457 | 460 | 448 | 450 | 10,265,000 |
2005/09/26 | 454 | 465 | 454 | 463 | 16,162,000 |
2005/09/22 | 439 | 455 | 439 | 451 | 14,726,000 |
2005/09/21 | 439 | 455 | 434 | 444 | 15,655,000 |
2005/09/20 | 430 | 435 | 429 | 433 | 9,453,000 |
2005/09/16 | 434 | 434 | 426 | 430 | 9,166,000 |
2005/09/15 | 430 | 434 | 429 | 432 | 7,283,000 |
2005/09/14 | 426 | 429 | 426 | 428 | 6,277,000 |
2005/09/13 | 428 | 432 | 428 | 430 | 5,490,000 |
2005/09/12 | 434 | 436 | 426 | 427 | 8,195,000 |
2005/09/09 | 427 | 430 | 425 | 429 | 14,169,000 |
2005/09/08 | 427 | 427 | 423 | 425 | 6,572,000 |
2005/09/07 | 423 | 426 | 421 | 425 | 11,573,000 |
2005/09/06 | 429 | 430 | 419 | 419 | 11,499,000 |
2005/09/05 | 423 | 429 | 423 | 428 | 21,419,000 |
2005/09/02 | 415 | 422 | 414 | 422 | 23,243,000 |
2005/09/01 | 414 | 415 | 412 | 412 | 3,842,000 |
2005/08/31 | 411 | 413 | 409 | 413 | 5,640,000 |
2005/08/30 | 408 | 411 | 408 | 410 | 5,187,000 |
2005/08/29 | 411 | 411 | 408 | 410 | 6,911,000 |
2005/08/26 | 412 | 414 | 412 | 413 | 6,967,000 |
2005/08/25 | 412 | 415 | 411 | 413 | 7,184,000 |
2005/08/24 | 411 | 414 | 411 | 411 | 5,820,000 |
2005/08/23 | 410 | 415 | 410 | 412 | 7,238,000 |
2005/08/22 | 411 | 413 | 410 | 410 | 6,185,000 |
2005/08/19 | 409 | 410 | 408 | 408 | 5,473,000 |
2005/08/18 | 413 | 414 | 409 | 411 | 6,655,000 |
2005/08/17 | 413 | 416 | 412 | 412 | 7,664,000 |
2005/08/16 | 412 | 416 | 411 | 412 | 14,111,000 |
2005/08/15 | 410 | 413 | 409 | 411 | 6,338,000 |
2005/08/12 | 413 | 414 | 409 | 410 | 8,489,000 |
2005/08/11 | 417 | 417 | 413 | 414 | 7,672,000 |
2005/08/10 | 413 | 417 | 413 | 414 | 13,237,000 |
2005/08/09 | 413 | 414 | 411 | 412 | 4,868,000 |
2005/08/08 | 408 | 413 | 407 | 413 | 5,061,000 |
2005/08/05 | 414 | 414 | 409 | 411 | 9,466,000 |
2005/08/04 | 413 | 415 | 411 | 413 | 8,197,000 |
2005/08/03 | 411 | 414 | 410 | 414 | 8,451,000 |
2005/08/02 | 410 | 412 | 409 | 410 | 5,765,000 |
2005/08/01 | 410 | 412 | 407 | 410 | 6,739,000 |
2005/07/29 | 411 | 412 | 409 | 409 | 6,916,000 |
2005/07/28 | 410 | 412 | 408 | 409 | 5,924,000 |
2005/07/27 | 408 | 409 | 407 | 409 | 4,059,000 |
2005/07/26 | 410 | 412 | 408 | 409 | 4,095,000 |
2005/07/25 | 407 | 411 | 406 | 411 | 7,519,000 |
2005/07/22 | 409 | 409 | 405 | 405 | 6,105,000 |
2005/07/21 | 408 | 410 | 408 | 408 | 4,787,000 |
2005/07/20 | 409 | 411 | 406 | 411 | 10,249,000 |
2005/07/19 | 410 | 410 | 403 | 406 | 13,727,000 |
2005/07/15 | 412 | 413 | 408 | 409 | 10,823,000 |
2005/07/14 | 416 | 416 | 413 | 414 | 8,025,000 |
2005/07/13 | 416 | 416 | 413 | 414 | 5,555,000 |
2005/07/12 | 419 | 419 | 416 | 417 | 8,260,000 |
2005/07/11 | 415 | 418 | 414 | 417 | 4,471,000 |
2005/07/08 | 411 | 416 | 410 | 413 | 7,341,000 |
2005/07/07 | 417 | 418 | 411 | 411 | 6,784,000 |
2005/07/06 | 417 | 418 | 415 | 416 | 4,015,000 |
2005/07/05 | 420 | 420 | 417 | 419 | 3,617,000 |
2005/07/04 | 419 | 420 | 418 | 419 | 2,266,000 |
2005/07/01 | 418 | 420 | 416 | 417 | 8,398,000 |
2005/06/30 | 420 | 420 | 414 | 415 | 8,700,000 |
2005/06/29 | 417 | 420 | 415 | 418 | 5,803,000 |
2005/06/28 | 412 | 417 | 412 | 416 | 5,868,000 |
2005/06/27 | 414 | 415 | 413 | 413 | 5,436,000 |
2005/06/24 | 417 | 418 | 415 | 418 | 5,228,000 |
2005/06/23 | 416 | 419 | 416 | 419 | 4,251,000 |
2005/06/22 | 416 | 418 | 415 | 416 | 5,446,000 |
2005/06/21 | 418 | 419 | 414 | 414 | 5,203,000 |
2005/06/20 | 419 | 419 | 417 | 417 | 5,189,000 |
2005/06/17 | 417 | 420 | 416 | 418 | 4,400,000 |
2005/06/16 | 416 | 419 | 415 | 415 | 6,198,000 |
2005/06/15 | 420 | 420 | 416 | 417 | 2,517,000 |
2005/06/14 | 419 | 420 | 418 | 419 | 3,803,000 |
2005/06/13 | 416 | 419 | 415 | 417 | 5,763,000 |
2005/06/10 | 412 | 417 | 412 | 416 | 10,693,000 |
2005/06/09 | 415 | 416 | 412 | 413 | 10,434,000 |
2005/06/08 | 418 | 419 | 416 | 417 | 6,288,000 |
2005/06/07 | 417 | 418 | 415 | 417 | 8,706,000 |
2005/06/06 | 422 | 422 | 415 | 415 | 7,849,000 |
2005/06/03 | 422 | 423 | 419 | 421 | 5,397,000 |
2005/06/02 | 426 | 427 | 423 | 424 | 4,631,000 |
2005/06/01 | 425 | 427 | 424 | 425 | 4,377,000 |
2005/05/31 | 426 | 428 | 425 | 426 | 10,464,000 |
2005/05/30 | 427 | 430 | 425 | 430 | 5,240,000 |
2005/05/27 | 429 | 430 | 426 | 427 | 3,475,000 |
2005/05/26 | 426 | 431 | 426 | 427 | 4,225,000 |
2005/05/25 | 427 | 428 | 424 | 426 | 3,653,000 |
2005/05/24 | 432 | 432 | 425 | 427 | 6,182,000 |
2005/05/23 | 427 | 429 | 425 | 427 | 4,085,000 |
2005/05/20 | 430 | 430 | 425 | 426 | 7,360,000 |
2005/05/19 | 429 | 429 | 425 | 428 | 4,400,000 |
2005/05/18 | 423 | 425 | 422 | 423 | 5,860,000 |
2005/05/17 | 426 | 427 | 423 | 423 | 5,089,000 |
2005/05/16 | 428 | 429 | 426 | 427 | 2,417,000 |
2005/05/13 | 432 | 432 | 428 | 429 | 4,584,000 |
2005/05/12 | 432 | 434 | 430 | 431 | 3,700,000 |
2005/05/11 | 429 | 431 | 428 | 431 | 5,209,000 |
2005/05/10 | 429 | 433 | 428 | 432 | 6,539,000 |
2005/05/09 | 429 | 431 | 425 | 430 | 6,658,000 |
2005/05/06 | 424 | 427 | 422 | 427 | 8,782,000 |
2005/05/02 | 417 | 419 | 417 | 418 | 4,816,000 |
2005/04/28 | 418 | 422 | 417 | 421 | 5,736,000 |
2005/04/27 | 418 | 422 | 418 | 420 | 4,543,000 |
2005/04/26 | 424 | 424 | 421 | 423 | 4,044,000 |
2005/04/25 | 422 | 424 | 419 | 423 | 4,748,000 |
2005/04/22 | 419 | 420 | 416 | 417 | 7,392,000 |
2005/04/21 | 416 | 419 | 414 | 418 | 7,362,000 |
2005/04/20 | 423 | 423 | 418 | 421 | 7,140,000 |
2005/04/19 | 424 | 425 | 419 | 421 | 7,896,000 |
2005/04/18 | 429 | 430 | 424 | 425 | 7,484,000 |
2005/04/15 | 431 | 433 | 431 | 432 | 5,734,000 |
2005/04/14 | 431 | 431 | 429 | 431 | 2,982,000 |
2005/04/13 | 435 | 436 | 431 | 432 | 6,202,000 |
2005/04/12 | 438 | 440 | 436 | 437 | 5,564,000 |
2005/04/11 | 438 | 440 | 437 | 440 | 7,621,000 |
2005/04/08 | 439 | 439 | 435 | 436 | 4,409,000 |
2005/04/07 | 436 | 439 | 435 | 439 | 8,162,000 |
2005/04/06 | 433 | 435 | 430 | 432 | 3,667,000 |
2005/04/05 | 428 | 432 | 428 | 431 | 3,936,000 |
2005/04/04 | 430 | 432 | 429 | 430 | 4,031,000 |
2005/04/01 | 432 | 432 | 427 | 429 | 4,094,000 |
2005/03/31 | 426 | 432 | 426 | 432 | 6,227,000 |
2005/03/30 | 425 | 431 | 425 | 428 | 6,393,000 |
2005/03/29 | 427 | 428 | 421 | 424 | 5,927,000 |
2005/03/28 | 424 | 431 | 424 | 431 | 5,741,000 |
2005/03/25 | 430 | 430 | 426 | 427 | 3,602,000 |
2005/03/24 | 426 | 430 | 426 | 429 | 5,203,000 |
2005/03/23 | 426 | 428 | 423 | 426 | 6,527,000 |
2005/03/22 | 422 | 427 | 422 | 426 | 4,793,000 |
2005/03/18 | 423 | 425 | 422 | 424 | 2,741,000 |
2005/03/17 | 421 | 422 | 420 | 421 | 4,419,000 |
2005/03/16 | 425 | 426 | 424 | 424 | 5,894,000 |
2005/03/15 | 420 | 422 | 419 | 421 | 4,814,000 |
2005/03/14 | 421 | 422 | 420 | 420 | 4,460,000 |
2005/03/11 | 419 | 421 | 417 | 417 | 11,077,000 |
2005/03/10 | 423 | 425 | 419 | 420 | 6,410,000 |
2005/03/09 | 421 | 424 | 421 | 424 | 5,042,000 |
2005/03/08 | 425 | 426 | 421 | 423 | 5,109,000 |
2005/03/07 | 426 | 428 | 425 | 425 | 6,497,000 |
2005/03/04 | 423 | 424 | 422 | 423 | 5,055,000 |
2005/03/03 | 425 | 425 | 423 | 424 | 3,576,000 |
2005/03/02 | 423 | 425 | 422 | 423 | 4,082,000 |
2005/03/01 | 423 | 424 | 422 | 424 | 3,397,000 |
2005/02/28 | 426 | 426 | 421 | 421 | 5,329,000 |
2005/02/25 | 422 | 423 | 419 | 421 | 9,763,000 |
2005/02/24 | 421 | 425 | 421 | 423 | 4,339,000 |
2005/02/23 | 421 | 424 | 421 | 422 | 5,058,000 |
2005/02/22 | 423 | 424 | 421 | 424 | 4,761,000 |
2005/02/21 | 421 | 423 | 421 | 422 | 1,829,000 |
2005/02/18 | 420 | 423 | 419 | 423 | 5,487,000 |
2005/02/17 | 419 | 422 | 419 | 420 | 5,030,000 |
2005/02/16 | 421 | 421 | 417 | 418 | 2,720,000 |
2005/02/15 | 417 | 422 | 416 | 422 | 7,647,000 |
2005/02/14 | 419 | 419 | 415 | 415 | 6,040,000 |
2005/02/10 | 416 | 419 | 415 | 419 | 6,604,000 |
2005/02/09 | 419 | 420 | 415 | 415 | 6,445,000 |
2005/02/08 | 421 | 423 | 420 | 421 | 7,119,000 |
2005/02/07 | 418 | 420 | 415 | 419 | 3,013,000 |
2005/02/04 | 416 | 417 | 414 | 417 | 4,758,000 |
2005/02/03 | 424 | 425 | 416 | 418 | 8,898,000 |
2005/02/02 | 426 | 427 | 424 | 425 | 4,066,000 |
2005/02/01 | 428 | 428 | 424 | 425 | 4,863,000 |
2005/01/31 | 424 | 429 | 424 | 428 | 4,876,000 |
2005/01/28 | 427 | 429 | 426 | 429 | 5,733,000 |
2005/01/27 | 428 | 428 | 424 | 424 | 3,482,000 |
2005/01/26 | 422 | 425 | 421 | 425 | 3,520,000 |
2005/01/25 | 421 | 422 | 420 | 421 | 3,547,000 |
2005/01/24 | 421 | 422 | 419 | 421 | 2,803,000 |
2005/01/21 | 422 | 424 | 419 | 420 | 3,470,000 |
2005/01/20 | 423 | 424 | 420 | 422 | 3,736,000 |
2005/01/19 | 417 | 427 | 417 | 422 | 12,067,000 |
2005/01/18 | 421 | 421 | 417 | 418 | 5,957,000 |
2005/01/17 | 423 | 424 | 419 | 420 | 3,786,000 |
2005/01/14 | 422 | 426 | 420 | 424 | 7,523,000 |
2005/01/13 | 421 | 422 | 418 | 420 | 5,342,000 |
2005/01/12 | 426 | 428 | 422 | 422 | 3,828,000 |
2005/01/11 | 425 | 428 | 425 | 427 | 4,696,000 |
2005/01/07 | 427 | 427 | 424 | 426 | 4,014,000 |
2005/01/06 | 423 | 426 | 422 | 424 | 6,276,000 |
2005/01/05 | 422 | 423 | 420 | 420 | 3,144,000 |
2005/01/04 | 422 | 425 | 421 | 423 | 3,290,000 |