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 |
---|---|---|---|---|---|
2007/12/28 | 531 | 531 | 515 | 523 | 5,026,000 |
2007/12/27 | 536 | 536 | 528 | 530 | 4,400,000 |
2007/12/26 | 537 | 540 | 533 | 535 | 3,916,000 |
2007/12/25 | 543 | 543 | 532 | 532 | 4,824,000 |
2007/12/21 | 544 | 548 | 530 | 533 | 12,627,000 |
2007/12/20 | 539 | 553 | 534 | 546 | 11,119,000 |
2007/12/19 | 543 | 547 | 541 | 542 | 7,040,000 |
2007/12/18 | 530 | 541 | 527 | 536 | 21,959,000 |
2007/12/17 | 547 | 549 | 535 | 540 | 15,306,000 |
2007/12/14 | 554 | 556 | 545 | 548 | 18,877,000 |
2007/12/13 | 564 | 564 | 551 | 555 | 16,121,000 |
2007/12/12 | 575 | 575 | 557 | 563 | 16,077,000 |
2007/12/11 | 578 | 582 | 574 | 576 | 9,118,000 |
2007/12/10 | 587 | 588 | 579 | 583 | 18,206,000 |
2007/12/07 | 572 | 582 | 567 | 567 | 11,826,000 |
2007/12/06 | 566 | 572 | 562 | 570 | 12,597,000 |
2007/12/05 | 558 | 563 | 555 | 559 | 16,578,000 |
2007/12/04 | 530 | 560 | 530 | 560 | 21,076,000 |
2007/12/03 | 546 | 550 | 537 | 540 | 13,958,000 |
2007/11/30 | 550 | 557 | 547 | 552 | 11,651,000 |
2007/11/29 | 554 | 562 | 549 | 549 | 14,233,000 |
2007/11/28 | 532 | 546 | 532 | 544 | 10,084,000 |
2007/11/27 | 518 | 543 | 514 | 537 | 22,688,000 |
2007/11/26 | 509 | 527 | 508 | 523 | 14,801,000 |
2007/11/22 | 502 | 515 | 501 | 512 | 15,352,000 |
2007/11/21 | 515 | 516 | 510 | 511 | 14,865,000 |
2007/11/20 | 501 | 511 | 500 | 507 | 14,041,000 |
2007/11/19 | 508 | 515 | 505 | 509 | 8,685,000 |
2007/11/16 | 500 | 513 | 500 | 506 | 11,509,000 |
2007/11/15 | 500 | 514 | 500 | 505 | 13,578,000 |
2007/11/14 | 484 | 498 | 481 | 498 | 16,328,000 |
2007/11/13 | 488 | 490 | 481 | 481 | 13,516,000 |
2007/11/12 | 498 | 501 | 491 | 496 | 17,256,000 |
2007/11/09 | 503 | 506 | 495 | 496 | 14,200,000 |
2007/11/08 | 505 | 510 | 503 | 506 | 16,424,000 |
2007/11/07 | 516 | 517 | 510 | 512 | 13,464,000 |
2007/11/06 | 497 | 513 | 495 | 501 | 15,082,000 |
2007/11/05 | 517 | 520 | 511 | 516 | 9,125,000 |
2007/11/02 | 510 | 530 | 508 | 520 | 23,110,000 |
2007/11/01 | 499 | 514 | 497 | 512 | 16,795,000 |
2007/10/31 | 501 | 511 | 492 | 511 | 18,823,000 |
2007/10/30 | 510 | 510 | 497 | 506 | 16,727,000 |
2007/10/29 | 503 | 514 | 496 | 509 | 19,271,000 |
2007/10/26 | 504 | 509 | 499 | 508 | 8,725,000 |
2007/10/25 | 502 | 506 | 497 | 499 | 21,786,000 |
2007/10/24 | 507 | 509 | 498 | 502 | 14,388,000 |
2007/10/23 | 513 | 517 | 509 | 511 | 12,689,000 |
2007/10/22 | 510 | 527 | 505 | 520 | 10,880,000 |
2007/10/19 | 520 | 521 | 515 | 518 | 8,138,000 |
2007/10/18 | 528 | 528 | 521 | 526 | 9,526,000 |
2007/10/17 | 527 | 532 | 521 | 527 | 10,334,000 |
2007/10/16 | 531 | 535 | 527 | 531 | 9,261,000 |
2007/10/15 | 534 | 536 | 528 | 536 | 9,971,000 |
2007/10/12 | 535 | 541 | 533 | 536 | 16,000,000 |
2007/10/11 | 529 | 535 | 529 | 533 | 9,369,000 |
2007/10/10 | 534 | 536 | 531 | 534 | 7,956,000 |
2007/10/09 | 530 | 536 | 527 | 532 | 9,439,000 |
2007/10/05 | 528 | 530 | 525 | 528 | 9,433,000 |
2007/10/04 | 533 | 539 | 528 | 531 | 12,846,000 |
2007/10/03 | 540 | 542 | 530 | 535 | 13,527,000 |
2007/10/02 | 541 | 545 | 538 | 543 | 7,628,000 |
2007/10/01 | 533 | 537 | 526 | 531 | 5,852,000 |
2007/09/28 | 531 | 535 | 529 | 535 | 8,162,000 |
2007/09/27 | 528 | 530 | 523 | 526 | 13,234,000 |
2007/09/26 | 527 | 532 | 524 | 527 | 9,727,000 |
2007/09/25 | 530 | 531 | 516 | 527 | 22,390,000 |
2007/09/21 | 542 | 543 | 525 | 533 | 17,212,000 |
2007/09/20 | 568 | 568 | 542 | 552 | 14,094,000 |
2007/09/19 | 563 | 564 | 556 | 556 | 7,115,000 |
2007/09/18 | 549 | 554 | 547 | 547 | 8,910,000 |
2007/09/14 | 558 | 564 | 556 | 559 | 11,619,000 |
2007/09/13 | 556 | 559 | 554 | 556 | 5,534,000 |
2007/09/12 | 560 | 564 | 556 | 558 | 6,707,000 |
2007/09/11 | 552 | 558 | 549 | 551 | 9,647,000 |
2007/09/10 | 544 | 562 | 542 | 559 | 10,920,000 |
2007/09/07 | 567 | 569 | 562 | 564 | 6,609,000 |
2007/09/06 | 565 | 575 | 563 | 566 | 16,040,000 |
2007/09/05 | 583 | 586 | 572 | 572 | 16,066,000 |
2007/09/04 | 565 | 575 | 563 | 567 | 14,690,000 |
2007/09/03 | 576 | 587 | 573 | 584 | 7,240,000 |
2007/08/31 | 579 | 582 | 570 | 575 | 9,598,000 |
2007/08/30 | 575 | 580 | 570 | 578 | 9,074,000 |
2007/08/29 | 555 | 564 | 552 | 561 | 7,381,000 |
2007/08/28 | 570 | 578 | 570 | 572 | 6,441,000 |
2007/08/27 | 578 | 588 | 574 | 578 | 9,322,000 |
2007/08/24 | 565 | 569 | 561 | 567 | 10,247,000 |
2007/08/23 | 558 | 567 | 556 | 564 | 9,638,000 |
2007/08/22 | 556 | 562 | 550 | 551 | 9,778,000 |
2007/08/21 | 558 | 563 | 553 | 554 | 15,257,000 |
2007/08/20 | 571 | 571 | 559 | 569 | 16,062,000 |
2007/08/17 | 571 | 572 | 550 | 550 | 32,646,000 |
2007/08/16 | 537 | 551 | 530 | 541 | 16,905,000 |
2007/08/15 | 540 | 546 | 537 | 539 | 10,797,000 |
2007/08/14 | 560 | 560 | 537 | 540 | 18,371,000 |
2007/08/13 | 565 | 565 | 545 | 560 | 19,959,000 |
2007/08/10 | 560 | 573 | 556 | 565 | 24,415,000 |
2007/08/09 | 558 | 567 | 553 | 561 | 23,298,000 |
2007/08/08 | 527 | 542 | 525 | 538 | 15,157,000 |
2007/08/07 | 521 | 529 | 517 | 523 | 13,156,000 |
2007/08/06 | 518 | 530 | 512 | 529 | 10,998,000 |
2007/08/03 | 526 | 529 | 512 | 523 | 16,196,000 |
2007/08/02 | 529 | 532 | 523 | 527 | 14,391,000 |
2007/08/01 | 509 | 524 | 506 | 523 | 14,884,000 |
2007/07/31 | 521 | 525 | 519 | 519 | 11,344,000 |
2007/07/30 | 525 | 527 | 513 | 520 | 18,660,000 |
2007/07/27 | 535 | 549 | 529 | 535 | 21,053,000 |
2007/07/26 | 564 | 564 | 552 | 555 | 10,938,000 |
2007/07/25 | 557 | 564 | 555 | 561 | 10,084,000 |
2007/07/24 | 567 | 572 | 562 | 570 | 9,791,000 |
2007/07/23 | 561 | 577 | 558 | 566 | 15,334,000 |
2007/07/20 | 575 | 585 | 574 | 581 | 18,332,000 |
2007/07/19 | 563 | 575 | 561 | 568 | 9,793,000 |
2007/07/18 | 562 | 563 | 558 | 560 | 6,221,000 |
2007/07/17 | 568 | 569 | 562 | 566 | 6,721,000 |
2007/07/13 | 575 | 576 | 567 | 571 | 9,778,000 |
2007/07/12 | 567 | 573 | 561 | 565 | 8,717,000 |
2007/07/11 | 568 | 571 | 564 | 564 | 8,748,000 |
2007/07/10 | 575 | 575 | 569 | 569 | 9,202,000 |
2007/07/09 | 572 | 573 | 568 | 570 | 7,665,000 |
2007/07/06 | 584 | 584 | 571 | 573 | 9,068,000 |
2007/07/05 | 578 | 585 | 578 | 582 | 7,962,000 |
2007/07/04 | 583 | 587 | 580 | 583 | 4,227,000 |
2007/07/03 | 582 | 582 | 574 | 582 | 8,754,000 |
2007/07/02 | 578 | 579 | 573 | 577 | 8,712,000 |
2007/06/29 | 582 | 588 | 575 | 584 | 9,436,000 |
2007/06/28 | 570 | 577 | 568 | 570 | 8,223,000 |
2007/06/27 | 577 | 578 | 567 | 570 | 13,067,000 |
2007/06/26 | 579 | 584 | 577 | 581 | 6,069,000 |
2007/06/25 | 581 | 584 | 579 | 579 | 9,341,000 |
2007/06/22 | 583 | 586 | 581 | 582 | 11,985,000 |
2007/06/21 | 595 | 595 | 587 | 591 | 10,433,000 |
2007/06/20 | 595 | 600 | 592 | 595 | 9,992,000 |
2007/06/19 | 598 | 598 | 592 | 595 | 9,013,000 |
2007/06/18 | 613 | 614 | 595 | 599 | 14,198,000 |
2007/06/15 | 604 | 607 | 601 | 603 | 9,939,000 |
2007/06/14 | 597 | 599 | 595 | 595 | 11,628,000 |
2007/06/13 | 599 | 602 | 595 | 597 | 9,500,000 |
2007/06/12 | 597 | 601 | 596 | 596 | 8,409,000 |
2007/06/11 | 615 | 618 | 605 | 605 | 17,074,000 |
2007/06/08 | 598 | 598 | 583 | 591 | 20,475,000 |
2007/06/07 | 604 | 611 | 603 | 604 | 12,228,000 |
2007/06/06 | 610 | 623 | 606 | 622 | 15,234,000 |
2007/06/05 | 608 | 613 | 608 | 608 | 7,275,000 |
2007/06/04 | 607 | 612 | 600 | 612 | 10,139,000 |
2007/06/01 | 618 | 618 | 602 | 610 | 14,316,000 |
2007/05/31 | 603 | 607 | 599 | 600 | 15,445,000 |
2007/05/30 | 595 | 597 | 585 | 596 | 9,917,000 |
2007/05/29 | 582 | 591 | 581 | 589 | 5,301,000 |
2007/05/28 | 583 | 590 | 582 | 586 | 5,545,000 |
2007/05/25 | 582 | 587 | 578 | 584 | 8,906,000 |
2007/05/24 | 599 | 601 | 584 | 592 | 8,963,000 |
2007/05/23 | 593 | 600 | 591 | 592 | 7,907,000 |
2007/05/22 | 593 | 594 | 584 | 591 | 10,078,000 |
2007/05/21 | 605 | 607 | 586 | 595 | 12,030,000 |
2007/05/18 | 599 | 599 | 591 | 593 | 7,179,000 |
2007/05/17 | 605 | 605 | 593 | 598 | 7,279,000 |
2007/05/16 | 602 | 612 | 600 | 602 | 12,772,000 |
2007/05/15 | 603 | 607 | 601 | 603 | 9,992,000 |
2007/05/14 | 604 | 611 | 601 | 604 | 12,234,000 |
2007/05/11 | 594 | 595 | 582 | 587 | 13,303,000 |
2007/05/10 | 601 | 603 | 595 | 598 | 10,516,000 |
2007/05/09 | 606 | 607 | 597 | 600 | 9,953,000 |
2007/05/08 | 609 | 612 | 603 | 607 | 11,602,000 |
2007/05/07 | 606 | 611 | 604 | 608 | 15,177,000 |
2007/05/02 | 597 | 597 | 586 | 594 | 18,464,000 |
2007/05/01 | 634 | 636 | 590 | 593 | 40,668,000 |
2007/04/27 | 612 | 613 | 599 | 604 | 29,481,000 |
2007/04/26 | 631 | 634 | 617 | 619 | 15,731,000 |
2007/04/25 | 640 | 641 | 631 | 637 | 8,377,000 |
2007/04/24 | 644 | 651 | 639 | 644 | 8,913,000 |
2007/04/23 | 642 | 648 | 638 | 645 | 11,537,000 |
2007/04/20 | 640 | 642 | 634 | 637 | 7,527,000 |
2007/04/19 | 645 | 649 | 631 | 640 | 9,828,000 |
2007/04/18 | 659 | 663 | 655 | 659 | 12,109,000 |
2007/04/17 | 659 | 659 | 642 | 649 | 7,773,000 |
2007/04/16 | 645 | 660 | 644 | 657 | 9,543,000 |
2007/04/13 | 654 | 654 | 639 | 640 | 9,425,000 |
2007/04/12 | 665 | 667 | 650 | 654 | 7,970,000 |
2007/04/11 | 655 | 669 | 653 | 669 | 15,482,000 |
2007/04/10 | 654 | 654 | 647 | 652 | 8,966,000 |
2007/04/09 | 655 | 661 | 650 | 655 | 10,873,000 |
2007/04/06 | 658 | 665 | 652 | 654 | 7,535,000 |
2007/04/05 | 673 | 674 | 654 | 657 | 10,488,000 |
2007/04/04 | 669 | 673 | 664 | 672 | 10,239,000 |
2007/04/03 | 659 | 671 | 656 | 659 | 18,710,000 |
2007/04/02 | 664 | 667 | 647 | 648 | 10,019,000 |
2007/03/30 | 670 | 672 | 657 | 657 | 9,185,000 |
2007/03/29 | 671 | 671 | 656 | 668 | 17,053,000 |
2007/03/28 | 681 | 682 | 663 | 671 | 7,892,000 |
2007/03/27 | 679 | 682 | 667 | 680 | 8,336,000 |
2007/03/26 | 683 | 688 | 680 | 681 | 7,445,000 |
2007/03/23 | 690 | 694 | 682 | 692 | 10,086,000 |
2007/03/22 | 691 | 692 | 685 | 687 | 8,676,000 |
2007/03/20 | 685 | 686 | 676 | 680 | 9,698,000 |
2007/03/19 | 671 | 673 | 661 | 668 | 9,561,000 |
2007/03/16 | 655 | 672 | 652 | 661 | 15,036,000 |
2007/03/15 | 645 | 661 | 644 | 653 | 13,644,000 |
2007/03/14 | 661 | 666 | 646 | 655 | 14,788,000 |
2007/03/13 | 675 | 685 | 674 | 674 | 10,550,000 |
2007/03/12 | 671 | 685 | 671 | 676 | 7,767,000 |
2007/03/09 | 682 | 682 | 665 | 672 | 16,704,000 |
2007/03/08 | 645 | 675 | 645 | 675 | 15,869,000 |
2007/03/07 | 649 | 656 | 641 | 646 | 12,680,000 |
2007/03/06 | 642 | 652 | 637 | 648 | 14,940,000 |
2007/03/05 | 646 | 652 | 638 | 639 | 12,375,000 |
2007/03/02 | 657 | 673 | 657 | 660 | 15,035,000 |
2007/03/01 | 662 | 665 | 655 | 662 | 11,063,000 |
2007/02/28 | 651 | 669 | 649 | 665 | 14,995,000 |
2007/02/27 | 683 | 696 | 680 | 691 | 11,684,000 |
2007/02/26 | 662 | 680 | 661 | 673 | 9,110,000 |
2007/02/23 | 666 | 672 | 664 | 667 | 14,297,000 |
2007/02/22 | 670 | 673 | 663 | 665 | 11,744,000 |
2007/02/21 | 678 | 681 | 667 | 670 | 9,640,000 |
2007/02/20 | 674 | 679 | 664 | 675 | 9,641,000 |
2007/02/19 | 672 | 676 | 667 | 667 | 10,310,000 |
2007/02/16 | 680 | 681 | 674 | 680 | 8,698,000 |
2007/02/15 | 680 | 683 | 673 | 681 | 10,464,000 |
2007/02/14 | 680 | 686 | 673 | 675 | 13,652,000 |
2007/02/13 | 657 | 677 | 657 | 670 | 11,114,000 |
2007/02/09 | 671 | 683 | 669 | 680 | 15,219,000 |
2007/02/08 | 672 | 680 | 665 | 670 | 15,640,000 |
2007/02/07 | 674 | 701 | 672 | 681 | 40,193,000 |
2007/02/06 | 634 | 649 | 630 | 646 | 21,406,000 |
2007/02/05 | 642 | 642 | 628 | 633 | 10,584,000 |
2007/02/02 | 637 | 645 | 634 | 642 | 18,438,000 |
2007/02/01 | 626 | 634 | 624 | 631 | 14,943,000 |
2007/01/31 | 638 | 638 | 620 | 623 | 15,470,000 |
2007/01/30 | 645 | 645 | 634 | 637 | 11,413,000 |
2007/01/29 | 640 | 644 | 631 | 635 | 23,275,000 |
2007/01/26 | 627 | 647 | 627 | 645 | 12,443,000 |
2007/01/25 | 646 | 650 | 631 | 635 | 14,275,000 |
2007/01/24 | 649 | 653 | 639 | 648 | 14,032,000 |
2007/01/23 | 633 | 641 | 630 | 636 | 6,713,000 |
2007/01/22 | 639 | 643 | 632 | 642 | 6,626,000 |
2007/01/19 | 633 | 635 | 628 | 631 | 4,795,000 |
2007/01/18 | 626 | 635 | 624 | 633 | 6,576,000 |
2007/01/17 | 632 | 638 | 625 | 631 | 7,111,000 |
2007/01/16 | 638 | 641 | 633 | 637 | 4,867,000 |
2007/01/15 | 634 | 642 | 632 | 638 | 5,765,000 |
2007/01/12 | 623 | 640 | 621 | 632 | 6,914,000 |
2007/01/11 | 622 | 632 | 612 | 617 | 7,086,000 |
2007/01/10 | 636 | 636 | 617 | 621 | 6,997,000 |
2007/01/09 | 621 | 638 | 619 | 631 | 11,189,000 |
2007/01/05 | 645 | 646 | 633 | 639 | 10,005,000 |
2007/01/04 | 646 | 652 | 638 | 648 | 6,054,000 |