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
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

このページの先頭へ