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 |
|---|---|---|---|---|---|
| 2006/12/29 | 637 | 639 | 633 | 633 | 2,003,000 |
| 2006/12/28 | 635 | 642 | 633 | 634 | 7,450,000 |
| 2006/12/27 | 632 | 635 | 625 | 625 | 4,051,000 |
| 2006/12/26 | 635 | 641 | 633 | 637 | 4,541,000 |
| 2006/12/25 | 631 | 635 | 630 | 633 | 3,814,000 |
| 2006/12/22 | 623 | 637 | 623 | 632 | 6,630,000 |
| 2006/12/21 | 626 | 632 | 623 | 625 | 5,668,000 |
| 2006/12/20 | 615 | 625 | 614 | 623 | 8,548,000 |
| 2006/12/19 | 620 | 621 | 612 | 615 | 8,927,000 |
| 2006/12/18 | 612 | 622 | 608 | 619 | 10,788,000 |
| 2006/12/15 | 605 | 615 | 605 | 607 | 5,596,000 |
| 2006/12/14 | 615 | 616 | 606 | 613 | 5,767,000 |
| 2006/12/13 | 610 | 613 | 603 | 605 | 5,957,000 |
| 2006/12/12 | 607 | 610 | 600 | 609 | 10,116,000 |
| 2006/12/11 | 597 | 607 | 597 | 606 | 8,791,000 |
| 2006/12/08 | 593 | 597 | 591 | 592 | 8,877,000 |
| 2006/12/07 | 599 | 603 | 592 | 598 | 10,391,000 |
| 2006/12/06 | 596 | 597 | 592 | 596 | 11,063,000 |
| 2006/12/05 | 576 | 589 | 576 | 586 | 8,736,000 |
| 2006/12/04 | 571 | 577 | 569 | 574 | 7,391,000 |
| 2006/12/01 | 579 | 579 | 572 | 572 | 7,431,000 |
| 2006/11/30 | 581 | 581 | 568 | 574 | 9,863,000 |
| 2006/11/29 | 576 | 580 | 570 | 573 | 8,606,000 |
| 2006/11/28 | 558 | 571 | 555 | 568 | 10,498,000 |
| 2006/11/27 | 570 | 580 | 566 | 574 | 10,214,000 |
| 2006/11/24 | 578 | 579 | 571 | 571 | 13,424,000 |
| 2006/11/22 | 574 | 582 | 570 | 581 | 9,278,000 |
| 2006/11/21 | 592 | 592 | 578 | 580 | 9,087,000 |
| 2006/11/20 | 578 | 578 | 563 | 572 | 9,067,000 |
| 2006/11/17 | 586 | 586 | 576 | 580 | 7,410,000 |
| 2006/11/16 | 592 | 594 | 581 | 585 | 10,541,000 |
| 2006/11/15 | 590 | 592 | 585 | 586 | 6,367,000 |
| 2006/11/14 | 598 | 598 | 589 | 590 | 8,769,000 |
| 2006/11/13 | 587 | 593 | 586 | 590 | 11,333,000 |
| 2006/11/10 | 591 | 595 | 582 | 582 | 12,587,000 |
| 2006/11/09 | 590 | 591 | 583 | 588 | 8,929,000 |
| 2006/11/08 | 583 | 592 | 583 | 583 | 8,695,000 |
| 2006/11/07 | 595 | 597 | 586 | 587 | 7,850,000 |
| 2006/11/06 | 580 | 584 | 575 | 581 | 11,354,000 |
| 2006/11/02 | 592 | 594 | 587 | 589 | 10,329,000 |
| 2006/11/01 | 608 | 609 | 599 | 600 | 8,183,000 |
| 2006/10/31 | 598 | 607 | 594 | 597 | 12,933,000 |
| 2006/10/30 | 605 | 612 | 599 | 612 | 14,846,000 |
| 2006/10/27 | 611 | 612 | 596 | 598 | 11,741,000 |
| 2006/10/26 | 617 | 618 | 609 | 613 | 6,644,000 |
| 2006/10/25 | 617 | 619 | 608 | 611 | 7,981,000 |
| 2006/10/24 | 617 | 621 | 615 | 615 | 8,649,000 |
| 2006/10/23 | 618 | 628 | 614 | 626 | 6,584,000 |
| 2006/10/20 | 606 | 627 | 606 | 622 | 11,719,000 |
| 2006/10/19 | 626 | 628 | 605 | 610 | 9,129,000 |
| 2006/10/18 | 626 | 626 | 613 | 620 | 6,673,000 |
| 2006/10/17 | 626 | 627 | 619 | 625 | 2,881,000 |
| 2006/10/16 | 620 | 632 | 619 | 627 | 5,713,000 |
| 2006/10/13 | 620 | 628 | 617 | 624 | 10,338,000 |
| 2006/10/12 | 633 | 633 | 610 | 610 | 12,890,000 |
| 2006/10/11 | 628 | 631 | 622 | 627 | 11,782,000 |
| 2006/10/10 | 610 | 627 | 607 | 622 | 13,612,000 |
| 2006/10/06 | 605 | 608 | 602 | 603 | 4,775,000 |
| 2006/10/05 | 598 | 609 | 596 | 609 | 6,977,000 |
| 2006/10/04 | 594 | 598 | 585 | 588 | 6,762,000 |
| 2006/10/03 | 597 | 601 | 593 | 600 | 5,794,000 |
| 2006/10/02 | 582 | 602 | 582 | 594 | 7,182,000 |
| 2006/09/29 | 593 | 601 | 584 | 592 | 7,848,000 |
| 2006/09/28 | 599 | 599 | 589 | 597 | 7,349,000 |
| 2006/09/27 | 573 | 589 | 573 | 587 | 6,740,000 |
| 2006/09/26 | 582 | 583 | 569 | 577 | 7,414,000 |
| 2006/09/25 | 583 | 587 | 566 | 575 | 13,731,000 |
| 2006/09/22 | 598 | 599 | 583 | 585 | 7,806,000 |
| 2006/09/21 | 598 | 600 | 593 | 597 | 4,701,000 |
| 2006/09/20 | 597 | 604 | 595 | 602 | 7,725,000 |
| 2006/09/19 | 593 | 602 | 590 | 596 | 9,787,000 |
| 2006/09/15 | 608 | 608 | 598 | 602 | 6,988,000 |
| 2006/09/14 | 612 | 613 | 607 | 612 | 9,120,000 |
| 2006/09/13 | 606 | 613 | 605 | 608 | 13,115,000 |
| 2006/09/12 | 602 | 607 | 598 | 605 | 9,091,000 |
| 2006/09/11 | 607 | 609 | 602 | 603 | 8,304,000 |
| 2006/09/08 | 607 | 616 | 605 | 605 | 13,854,000 |
| 2006/09/07 | 609 | 610 | 601 | 607 | 11,202,000 |
| 2006/09/06 | 623 | 624 | 607 | 607 | 12,143,000 |
| 2006/09/05 | 627 | 630 | 622 | 627 | 7,546,000 |
| 2006/09/04 | 623 | 629 | 622 | 624 | 5,724,000 |
| 2006/09/01 | 621 | 622 | 614 | 619 | 7,639,000 |
| 2006/08/31 | 617 | 628 | 614 | 625 | 12,631,000 |
| 2006/08/30 | 611 | 617 | 606 | 612 | 14,251,000 |
| 2006/08/29 | 604 | 610 | 601 | 609 | 5,972,000 |
| 2006/08/28 | 600 | 602 | 598 | 599 | 6,258,000 |
| 2006/08/25 | 591 | 605 | 590 | 600 | 7,791,000 |
| 2006/08/24 | 590 | 591 | 583 | 587 | 16,261,000 |
| 2006/08/23 | 603 | 604 | 595 | 598 | 10,414,000 |
| 2006/08/22 | 609 | 609 | 603 | 608 | 7,040,000 |
| 2006/08/21 | 611 | 612 | 605 | 608 | 7,722,000 |
| 2006/08/18 | 608 | 616 | 603 | 614 | 13,165,000 |
| 2006/08/17 | 598 | 609 | 597 | 601 | 8,397,000 |
| 2006/08/16 | 595 | 600 | 591 | 600 | 9,197,000 |
| 2006/08/15 | 599 | 599 | 592 | 594 | 9,282,000 |
| 2006/08/14 | 590 | 598 | 590 | 593 | 5,396,000 |
| 2006/08/11 | 599 | 599 | 588 | 590 | 8,397,000 |
| 2006/08/10 | 597 | 602 | 596 | 600 | 10,269,000 |
| 2006/08/09 | 595 | 599 | 589 | 595 | 9,301,000 |
| 2006/08/08 | 586 | 596 | 585 | 596 | 11,560,000 |
| 2006/08/07 | 585 | 591 | 578 | 580 | 9,557,000 |
| 2006/08/04 | 578 | 586 | 572 | 584 | 8,916,000 |
| 2006/08/03 | 581 | 586 | 578 | 584 | 8,352,000 |
| 2006/08/02 | 581 | 587 | 578 | 582 | 12,188,000 |
| 2006/08/01 | 575 | 578 | 574 | 576 | 8,651,000 |
| 2006/07/31 | 574 | 578 | 570 | 570 | 11,452,000 |
| 2006/07/28 | 554 | 561 | 553 | 561 | 10,742,000 |
| 2006/07/27 | 550 | 555 | 546 | 547 | 7,163,000 |
| 2006/07/26 | 556 | 556 | 551 | 554 | 4,216,000 |
| 2006/07/25 | 552 | 557 | 548 | 556 | 9,172,000 |
| 2006/07/24 | 543 | 555 | 542 | 552 | 10,399,000 |
| 2006/07/21 | 543 | 548 | 536 | 540 | 6,546,000 |
| 2006/07/20 | 547 | 550 | 539 | 550 | 10,797,000 |
| 2006/07/19 | 524 | 533 | 524 | 527 | 9,504,000 |
| 2006/07/18 | 527 | 538 | 527 | 534 | 13,051,000 |
| 2006/07/14 | 551 | 552 | 542 | 545 | 12,285,000 |
| 2006/07/13 | 555 | 560 | 551 | 554 | 9,339,000 |
| 2006/07/12 | 554 | 558 | 552 | 554 | 6,817,000 |
| 2006/07/11 | 557 | 563 | 555 | 559 | 8,572,000 |
| 2006/07/10 | 553 | 563 | 547 | 561 | 6,253,000 |
| 2006/07/07 | 557 | 558 | 549 | 552 | 7,337,000 |
| 2006/07/06 | 545 | 558 | 544 | 556 | 16,389,000 |
| 2006/07/05 | 539 | 546 | 538 | 546 | 6,232,000 |
| 2006/07/04 | 544 | 547 | 538 | 544 | 6,443,000 |
| 2006/07/03 | 540 | 545 | 534 | 534 | 6,229,000 |
| 2006/06/30 | 541 | 542 | 535 | 539 | 11,096,000 |
| 2006/06/29 | 528 | 536 | 523 | 532 | 10,443,000 |
| 2006/06/28 | 523 | 529 | 520 | 527 | 8,852,000 |
| 2006/06/27 | 515 | 533 | 515 | 533 | 10,608,000 |
| 2006/06/26 | 524 | 524 | 513 | 518 | 5,606,000 |
| 2006/06/23 | 512 | 522 | 510 | 518 | 8,515,000 |
| 2006/06/22 | 519 | 524 | 512 | 522 | 14,952,000 |
| 2006/06/21 | 506 | 509 | 500 | 502 | 13,055,000 |
| 2006/06/20 | 496 | 507 | 495 | 497 | 10,753,000 |
| 2006/06/19 | 495 | 499 | 492 | 496 | 13,726,000 |
| 2006/06/16 | 510 | 512 | 495 | 506 | 16,654,000 |
| 2006/06/15 | 495 | 499 | 490 | 497 | 12,021,000 |
| 2006/06/14 | 485 | 500 | 485 | 493 | 18,411,000 |
| 2006/06/13 | 503 | 507 | 494 | 495 | 11,921,000 |
| 2006/06/12 | 524 | 526 | 505 | 510 | 18,259,000 |
| 2006/06/09 | 515 | 521 | 506 | 514 | 21,358,000 |
| 2006/06/08 | 521 | 538 | 513 | 522 | 13,557,000 |
| 2006/06/07 | 546 | 548 | 538 | 541 | 12,467,000 |
| 2006/06/06 | 552 | 557 | 548 | 548 | 13,945,000 |
| 2006/06/05 | 566 | 567 | 553 | 560 | 11,811,000 |
| 2006/06/02 | 560 | 567 | 551 | 567 | 10,767,000 |
| 2006/06/01 | 565 | 565 | 553 | 560 | 13,378,000 |
| 2006/05/31 | 562 | 576 | 558 | 558 | 12,568,000 |
| 2006/05/30 | 570 | 579 | 566 | 570 | 8,238,000 |
| 2006/05/29 | 565 | 570 | 561 | 567 | 8,422,000 |
| 2006/05/26 | 567 | 572 | 554 | 563 | 21,370,000 |
| 2006/05/25 | 565 | 575 | 564 | 569 | 15,874,000 |
| 2006/05/24 | 574 | 574 | 556 | 567 | 13,653,000 |
| 2006/05/23 | 565 | 576 | 563 | 563 | 10,929,000 |
| 2006/05/22 | 580 | 589 | 574 | 581 | 8,757,000 |
| 2006/05/19 | 577 | 580 | 569 | 570 | 10,694,000 |
| 2006/05/18 | 579 | 593 | 579 | 584 | 10,578,000 |
| 2006/05/17 | 575 | 596 | 575 | 591 | 13,065,000 |
| 2006/05/16 | 585 | 592 | 574 | 580 | 10,723,000 |
| 2006/05/15 | 572 | 586 | 571 | 575 | 12,274,000 |
| 2006/05/12 | 589 | 599 | 581 | 582 | 9,820,000 |
| 2006/05/11 | 591 | 605 | 591 | 595 | 6,524,000 |
| 2006/05/10 | 605 | 609 | 591 | 592 | 15,137,000 |
| 2006/05/09 | 589 | 597 | 585 | 586 | 11,649,000 |
| 2006/05/08 | 589 | 595 | 584 | 590 | 13,576,000 |
| 2006/05/02 | 568 | 581 | 563 | 578 | 13,330,000 |
| 2006/05/01 | 547 | 571 | 546 | 565 | 13,891,000 |
| 2006/04/28 | 550 | 558 | 547 | 551 | 9,817,000 |
| 2006/04/27 | 550 | 559 | 549 | 552 | 7,851,000 |
| 2006/04/26 | 548 | 552 | 547 | 551 | 6,445,000 |
| 2006/04/25 | 540 | 553 | 539 | 550 | 8,302,000 |
| 2006/04/24 | 546 | 548 | 531 | 539 | 10,472,000 |
| 2006/04/21 | 550 | 557 | 543 | 548 | 10,941,000 |
| 2006/04/20 | 545 | 549 | 541 | 548 | 9,391,000 |
| 2006/04/19 | 542 | 544 | 540 | 542 | 6,870,000 |
| 2006/04/18 | 537 | 545 | 536 | 543 | 4,423,000 |
| 2006/04/17 | 537 | 539 | 534 | 536 | 3,187,000 |
| 2006/04/14 | 547 | 547 | 538 | 540 | 8,237,000 |
| 2006/04/13 | 536 | 546 | 532 | 540 | 13,550,000 |
| 2006/04/12 | 536 | 539 | 531 | 531 | 5,988,000 |
| 2006/04/11 | 538 | 539 | 535 | 538 | 5,295,000 |
| 2006/04/10 | 535 | 537 | 535 | 537 | 5,488,000 |
| 2006/04/07 | 539 | 540 | 535 | 538 | 6,118,000 |
| 2006/04/06 | 534 | 539 | 533 | 539 | 7,906,000 |
| 2006/04/05 | 532 | 535 | 527 | 530 | 5,939,000 |
| 2006/04/04 | 530 | 534 | 529 | 532 | 9,008,000 |
| 2006/04/03 | 525 | 532 | 521 | 530 | 10,082,000 |
| 2006/03/31 | 521 | 521 | 514 | 515 | 6,117,000 |
| 2006/03/30 | 518 | 524 | 517 | 518 | 5,244,000 |
| 2006/03/29 | 523 | 525 | 516 | 522 | 6,707,000 |
| 2006/03/28 | 520 | 528 | 519 | 522 | 8,754,000 |
| 2006/03/27 | 535 | 535 | 528 | 529 | 8,988,000 |
| 2006/03/24 | 523 | 527 | 520 | 521 | 9,984,000 |
| 2006/03/23 | 527 | 537 | 520 | 525 | 19,580,000 |
| 2006/03/22 | 520 | 521 | 512 | 513 | 13,614,000 |
| 2006/03/20 | 510 | 515 | 509 | 513 | 11,467,000 |
| 2006/03/17 | 511 | 513 | 509 | 510 | 12,751,000 |
| 2006/03/16 | 518 | 520 | 512 | 514 | 6,394,000 |
| 2006/03/15 | 514 | 522 | 514 | 519 | 7,284,000 |
| 2006/03/14 | 519 | 520 | 515 | 517 | 9,539,000 |
| 2006/03/13 | 505 | 515 | 504 | 512 | 17,189,000 |
| 2006/03/10 | 513 | 516 | 512 | 514 | 23,553,000 |
| 2006/03/09 | 520 | 526 | 518 | 523 | 13,523,000 |
| 2006/03/08 | 527 | 528 | 520 | 526 | 10,265,000 |
| 2006/03/07 | 535 | 536 | 529 | 533 | 7,005,000 |
| 2006/03/06 | 533 | 538 | 532 | 535 | 7,291,000 |
| 2006/03/03 | 531 | 537 | 527 | 536 | 8,600,000 |
| 2006/03/02 | 533 | 540 | 532 | 532 | 8,999,000 |
| 2006/03/01 | 528 | 533 | 527 | 530 | 8,661,000 |
| 2006/02/28 | 531 | 534 | 526 | 533 | 13,448,000 |
| 2006/02/27 | 526 | 534 | 525 | 534 | 9,157,000 |
| 2006/02/24 | 520 | 527 | 520 | 527 | 8,248,000 |
| 2006/02/23 | 527 | 530 | 521 | 527 | 12,937,000 |
| 2006/02/22 | 519 | 523 | 517 | 517 | 10,492,000 |
| 2006/02/21 | 512 | 520 | 511 | 517 | 8,659,000 |
| 2006/02/20 | 509 | 520 | 507 | 518 | 13,748,000 |
| 2006/02/17 | 505 | 505 | 497 | 502 | 8,498,000 |
| 2006/02/16 | 502 | 508 | 501 | 507 | 8,129,000 |
| 2006/02/15 | 509 | 509 | 502 | 506 | 9,357,000 |
| 2006/02/14 | 498 | 505 | 497 | 502 | 9,264,000 |
| 2006/02/13 | 504 | 510 | 497 | 497 | 9,888,000 |
| 2006/02/10 | 509 | 509 | 495 | 497 | 10,786,000 |
| 2006/02/09 | 508 | 509 | 501 | 506 | 8,871,000 |
| 2006/02/08 | 515 | 516 | 505 | 505 | 10,642,000 |
| 2006/02/07 | 517 | 518 | 513 | 515 | 10,312,000 |
| 2006/02/06 | 514 | 525 | 513 | 525 | 12,964,000 |
| 2006/02/03 | 516 | 518 | 511 | 511 | 9,772,000 |
| 2006/02/02 | 529 | 530 | 523 | 525 | 17,235,000 |
| 2006/02/01 | 540 | 541 | 517 | 519 | 20,017,000 |
| 2006/01/31 | 542 | 546 | 540 | 545 | 9,428,000 |
| 2006/01/30 | 547 | 547 | 537 | 537 | 13,301,000 |
| 2006/01/27 | 539 | 543 | 536 | 539 | 11,541,000 |
| 2006/01/26 | 528 | 534 | 526 | 531 | 10,911,000 |
| 2006/01/25 | 526 | 534 | 525 | 528 | 11,140,000 |
| 2006/01/24 | 533 | 537 | 527 | 528 | 9,238,000 |
| 2006/01/23 | 520 | 539 | 520 | 525 | 12,035,000 |
| 2006/01/20 | 540 | 543 | 534 | 539 | 12,922,000 |
| 2006/01/19 | 523 | 532 | 517 | 527 | 9,026,000 |
| 2006/01/18 | 537 | 538 | 515 | 520 | 9,733,000 |
| 2006/01/17 | 536 | 541 | 533 | 537 | 10,332,000 |
| 2006/01/16 | 525 | 540 | 523 | 537 | 7,564,000 |
| 2006/01/13 | 536 | 539 | 532 | 535 | 12,884,000 |
| 2006/01/12 | 537 | 539 | 524 | 539 | 24,610,000 |
| 2006/01/11 | 524 | 524 | 516 | 517 | 12,661,000 |
| 2006/01/10 | 549 | 550 | 522 | 523 | 16,999,000 |
| 2006/01/06 | 538 | 541 | 533 | 533 | 9,156,000 |
| 2006/01/05 | 532 | 545 | 532 | 544 | 11,196,000 |
| 2006/01/04 | 528 | 537 | 524 | 530 | 5,016,000 |