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 |
|---|---|---|---|---|---|
| 2008/12/30 | 454 | 456 | 450 | 455 | 5,031,000 |
| 2008/12/29 | 445 | 452 | 441 | 451 | 6,164,000 |
| 2008/12/26 | 451 | 455 | 441 | 444 | 5,027,000 |
| 2008/12/25 | 462 | 465 | 449 | 453 | 7,366,000 |
| 2008/12/24 | 455 | 467 | 451 | 466 | 20,042,000 |
| 2008/12/22 | 441 | 449 | 438 | 447 | 9,711,000 |
| 2008/12/19 | 451 | 453 | 442 | 443 | 11,993,000 |
| 2008/12/18 | 457 | 465 | 445 | 449 | 12,908,000 |
| 2008/12/17 | 438 | 449 | 433 | 448 | 17,767,000 |
| 2008/12/16 | 442 | 447 | 434 | 435 | 14,865,000 |
| 2008/12/15 | 458 | 464 | 449 | 451 | 14,933,000 |
| 2008/12/12 | 445 | 457 | 439 | 457 | 25,051,000 |
| 2008/12/11 | 446 | 460 | 442 | 450 | 24,542,000 |
| 2008/12/10 | 481 | 485 | 467 | 471 | 17,295,000 |
| 2008/12/09 | 497 | 498 | 481 | 486 | 17,106,000 |
| 2008/12/08 | 487 | 502 | 486 | 494 | 17,809,000 |
| 2008/12/05 | 482 | 495 | 478 | 492 | 29,945,000 |
| 2008/12/04 | 477 | 482 | 468 | 477 | 21,965,000 |
| 2008/12/03 | 468 | 474 | 462 | 473 | 18,299,000 |
| 2008/12/02 | 447 | 462 | 443 | 455 | 19,075,000 |
| 2008/12/01 | 427 | 446 | 426 | 437 | 15,110,000 |
| 2008/11/28 | 455 | 456 | 429 | 430 | 20,495,000 |
| 2008/11/27 | 462 | 468 | 459 | 463 | 9,618,000 |
| 2008/11/26 | 455 | 466 | 453 | 459 | 13,526,000 |
| 2008/11/25 | 474 | 475 | 445 | 465 | 19,330,000 |
| 2008/11/21 | 457 | 462 | 447 | 454 | 24,287,000 |
| 2008/11/20 | 456 | 470 | 454 | 461 | 35,658,000 |
| 2008/11/19 | 439 | 452 | 433 | 451 | 18,650,000 |
| 2008/11/18 | 429 | 445 | 426 | 434 | 15,140,000 |
| 2008/11/17 | 419 | 440 | 415 | 432 | 14,192,000 |
| 2008/11/14 | 415 | 420 | 410 | 417 | 11,660,000 |
| 2008/11/13 | 410 | 422 | 408 | 413 | 14,139,000 |
| 2008/11/12 | 423 | 428 | 414 | 420 | 12,979,000 |
| 2008/11/11 | 436 | 442 | 428 | 428 | 8,587,000 |
| 2008/11/10 | 438 | 444 | 435 | 441 | 14,635,000 |
| 2008/11/07 | 430 | 440 | 423 | 428 | 16,244,000 |
| 2008/11/06 | 428 | 442 | 425 | 435 | 14,995,000 |
| 2008/11/05 | 455 | 456 | 427 | 438 | 13,765,000 |
| 2008/11/04 | 450 | 451 | 438 | 445 | 13,754,000 |
| 2008/10/31 | 433 | 433 | 415 | 420 | 13,529,000 |
| 2008/10/30 | 437 | 443 | 412 | 423 | 20,147,000 |
| 2008/10/29 | 423 | 441 | 405 | 436 | 23,885,000 |
| 2008/10/28 | 381 | 424 | 379 | 409 | 23,615,000 |
| 2008/10/27 | 401 | 402 | 373 | 378 | 19,698,000 |
| 2008/10/24 | 423 | 424 | 400 | 411 | 17,661,000 |
| 2008/10/23 | 398 | 425 | 396 | 422 | 22,121,000 |
| 2008/10/22 | 445 | 447 | 410 | 413 | 16,157,000 |
| 2008/10/21 | 442 | 445 | 432 | 441 | 17,892,000 |
| 2008/10/20 | 413 | 428 | 404 | 425 | 20,404,000 |
| 2008/10/17 | 391 | 409 | 381 | 398 | 22,382,000 |
| 2008/10/16 | 375 | 393 | 372 | 376 | 20,465,000 |
| 2008/10/15 | 365 | 398 | 365 | 391 | 21,650,000 |
| 2008/10/14 | 370 | 380 | 360 | 362 | 18,480,000 |
| 2008/10/10 | 366 | 379 | 339 | 342 | 28,811,000 |
| 2008/10/09 | 383 | 387 | 371 | 376 | 19,532,000 |
| 2008/10/08 | 387 | 408 | 384 | 393 | 17,864,000 |
| 2008/10/07 | 412 | 415 | 397 | 397 | 16,752,000 |
| 2008/10/06 | 427 | 435 | 421 | 424 | 18,880,000 |
| 2008/10/03 | 432 | 439 | 425 | 428 | 24,697,000 |
| 2008/10/02 | 454 | 460 | 444 | 452 | 18,421,000 |
| 2008/10/01 | 443 | 450 | 433 | 449 | 18,293,000 |
| 2008/09/30 | 428 | 445 | 422 | 437 | 19,634,000 |
| 2008/09/29 | 429 | 443 | 428 | 438 | 21,858,000 |
| 2008/09/26 | 430 | 434 | 416 | 424 | 15,624,000 |
| 2008/09/25 | 420 | 428 | 420 | 423 | 8,391,000 |
| 2008/09/24 | 419 | 423 | 414 | 423 | 13,264,000 |
| 2008/09/22 | 437 | 439 | 412 | 416 | 22,302,000 |
| 2008/09/19 | 423 | 437 | 419 | 434 | 16,071,000 |
| 2008/09/18 | 422 | 436 | 419 | 431 | 17,750,000 |
| 2008/09/17 | 450 | 451 | 436 | 442 | 12,846,000 |
| 2008/09/16 | 439 | 450 | 423 | 450 | 23,791,000 |
| 2008/09/12 | 460 | 462 | 445 | 449 | 17,733,000 |
| 2008/09/11 | 462 | 463 | 454 | 456 | 9,898,000 |
| 2008/09/10 | 463 | 471 | 462 | 464 | 13,088,000 |
| 2008/09/09 | 480 | 480 | 463 | 467 | 14,346,000 |
| 2008/09/08 | 464 | 472 | 461 | 461 | 17,970,000 |
| 2008/09/05 | 475 | 483 | 471 | 471 | 20,477,000 |
| 2008/09/04 | 467 | 485 | 466 | 474 | 28,217,000 |
| 2008/09/03 | 463 | 479 | 462 | 476 | 27,717,000 |
| 2008/09/02 | 446 | 462 | 445 | 451 | 14,041,000 |
| 2008/09/01 | 458 | 458 | 451 | 451 | 4,157,000 |
| 2008/08/29 | 454 | 461 | 452 | 457 | 12,119,000 |
| 2008/08/28 | 447 | 450 | 444 | 445 | 10,607,000 |
| 2008/08/27 | 446 | 457 | 443 | 455 | 10,897,000 |
| 2008/08/26 | 446 | 449 | 443 | 445 | 8,959,000 |
| 2008/08/25 | 461 | 464 | 451 | 454 | 10,083,000 |
| 2008/08/22 | 450 | 454 | 442 | 451 | 10,112,000 |
| 2008/08/21 | 449 | 454 | 447 | 449 | 13,934,000 |
| 2008/08/20 | 450 | 452 | 446 | 448 | 18,229,000 |
| 2008/08/19 | 450 | 463 | 447 | 459 | 15,452,000 |
| 2008/08/18 | 455 | 466 | 451 | 458 | 14,161,000 |
| 2008/08/15 | 446 | 455 | 444 | 450 | 14,938,000 |
| 2008/08/14 | 450 | 458 | 447 | 451 | 14,762,000 |
| 2008/08/13 | 468 | 468 | 456 | 461 | 14,490,000 |
| 2008/08/12 | 472 | 478 | 464 | 464 | 19,875,000 |
| 2008/08/11 | 456 | 470 | 455 | 470 | 17,920,000 |
| 2008/08/08 | 453 | 459 | 450 | 453 | 17,465,000 |
| 2008/08/07 | 457 | 468 | 453 | 463 | 16,868,000 |
| 2008/08/06 | 459 | 469 | 452 | 456 | 20,770,000 |
| 2008/08/05 | 468 | 475 | 451 | 454 | 24,538,000 |
| 2008/08/04 | 446 | 471 | 445 | 458 | 34,651,000 |
| 2008/08/01 | 433 | 443 | 422 | 438 | 20,394,000 |
| 2008/07/31 | 432 | 440 | 425 | 436 | 21,641,000 |
| 2008/07/30 | 410 | 422 | 408 | 422 | 17,350,000 |
| 2008/07/29 | 413 | 418 | 404 | 405 | 16,487,000 |
| 2008/07/28 | 419 | 423 | 416 | 421 | 8,088,000 |
| 2008/07/25 | 416 | 423 | 409 | 414 | 10,539,000 |
| 2008/07/24 | 407 | 421 | 406 | 421 | 16,199,000 |
| 2008/07/23 | 407 | 413 | 401 | 402 | 11,021,000 |
| 2008/07/22 | 409 | 410 | 401 | 408 | 12,949,000 |
| 2008/07/18 | 413 | 415 | 407 | 407 | 14,419,000 |
| 2008/07/17 | 412 | 412 | 401 | 406 | 8,277,000 |
| 2008/07/16 | 403 | 415 | 403 | 407 | 11,231,000 |
| 2008/07/15 | 406 | 412 | 396 | 406 | 10,409,000 |
| 2008/07/14 | 413 | 422 | 407 | 407 | 12,971,000 |
| 2008/07/11 | 423 | 424 | 417 | 417 | 17,561,000 |
| 2008/07/10 | 425 | 431 | 423 | 427 | 18,786,000 |
| 2008/07/09 | 425 | 433 | 422 | 422 | 11,707,000 |
| 2008/07/08 | 430 | 433 | 421 | 427 | 11,509,000 |
| 2008/07/07 | 418 | 429 | 415 | 427 | 9,264,000 |
| 2008/07/04 | 422 | 429 | 417 | 422 | 14,374,000 |
| 2008/07/03 | 431 | 434 | 421 | 421 | 16,642,000 |
| 2008/07/02 | 436 | 440 | 425 | 436 | 16,017,000 |
| 2008/07/01 | 441 | 442 | 434 | 434 | 20,335,000 |
| 2008/06/30 | 417 | 436 | 416 | 428 | 24,783,000 |
| 2008/06/27 | 402 | 419 | 401 | 412 | 17,127,000 |
| 2008/06/26 | 412 | 420 | 410 | 410 | 10,515,000 |
| 2008/06/25 | 411 | 415 | 402 | 413 | 10,538,000 |
| 2008/06/24 | 417 | 421 | 410 | 417 | 8,882,000 |
| 2008/06/23 | 399 | 417 | 399 | 412 | 8,579,000 |
| 2008/06/20 | 418 | 422 | 410 | 412 | 13,449,000 |
| 2008/06/19 | 429 | 431 | 423 | 423 | 12,040,000 |
| 2008/06/18 | 427 | 436 | 424 | 434 | 9,545,000 |
| 2008/06/17 | 420 | 427 | 418 | 426 | 13,974,000 |
| 2008/06/16 | 427 | 428 | 415 | 419 | 10,867,000 |
| 2008/06/13 | 425 | 427 | 423 | 423 | 15,151,000 |
| 2008/06/12 | 427 | 429 | 417 | 420 | 13,475,000 |
| 2008/06/11 | 418 | 428 | 417 | 422 | 18,424,000 |
| 2008/06/10 | 417 | 420 | 415 | 417 | 9,575,000 |
| 2008/06/09 | 409 | 423 | 406 | 416 | 16,635,000 |
| 2008/06/06 | 419 | 428 | 418 | 419 | 21,452,000 |
| 2008/06/05 | 401 | 411 | 401 | 409 | 19,711,000 |
| 2008/06/04 | 395 | 403 | 394 | 401 | 17,257,000 |
| 2008/06/03 | 394 | 398 | 389 | 392 | 15,273,000 |
| 2008/06/02 | 404 | 408 | 397 | 400 | 16,138,000 |
| 2008/05/30 | 394 | 405 | 392 | 401 | 19,949,000 |
| 2008/05/29 | 383 | 389 | 381 | 385 | 12,560,000 |
| 2008/05/28 | 386 | 387 | 378 | 378 | 15,054,000 |
| 2008/05/27 | 382 | 384 | 380 | 382 | 6,381,000 |
| 2008/05/26 | 389 | 390 | 380 | 381 | 13,943,000 |
| 2008/05/23 | 393 | 397 | 391 | 392 | 16,707,000 |
| 2008/05/22 | 395 | 396 | 391 | 391 | 17,722,000 |
| 2008/05/21 | 406 | 411 | 399 | 401 | 18,217,000 |
| 2008/05/20 | 412 | 413 | 405 | 405 | 9,313,000 |
| 2008/05/19 | 411 | 414 | 409 | 409 | 6,252,000 |
| 2008/05/16 | 417 | 419 | 409 | 410 | 10,749,000 |
| 2008/05/15 | 410 | 423 | 409 | 416 | 25,338,000 |
| 2008/05/14 | 407 | 413 | 400 | 410 | 16,428,000 |
| 2008/05/13 | 395 | 398 | 390 | 397 | 7,125,000 |
| 2008/05/12 | 395 | 398 | 392 | 392 | 8,293,000 |
| 2008/05/09 | 396 | 402 | 395 | 398 | 9,043,000 |
| 2008/05/08 | 405 | 405 | 398 | 400 | 17,380,000 |
| 2008/05/07 | 401 | 407 | 399 | 402 | 19,098,000 |
| 2008/05/02 | 392 | 397 | 390 | 397 | 15,884,000 |
| 2008/05/01 | 398 | 399 | 391 | 394 | 12,618,000 |
| 2008/04/30 | 406 | 407 | 398 | 398 | 11,951,000 |
| 2008/04/28 | 412 | 414 | 398 | 402 | 14,293,000 |
| 2008/04/25 | 400 | 409 | 399 | 403 | 15,764,000 |
| 2008/04/24 | 401 | 402 | 392 | 395 | 16,973,000 |
| 2008/04/23 | 399 | 412 | 399 | 400 | 13,549,000 |
| 2008/04/22 | 412 | 414 | 404 | 408 | 8,427,000 |
| 2008/04/21 | 415 | 418 | 410 | 415 | 10,703,000 |
| 2008/04/18 | 406 | 411 | 403 | 410 | 10,023,000 |
| 2008/04/17 | 403 | 408 | 399 | 405 | 10,599,000 |
| 2008/04/16 | 403 | 406 | 398 | 398 | 13,141,000 |
| 2008/04/15 | 401 | 404 | 396 | 398 | 13,820,000 |
| 2008/04/14 | 405 | 407 | 399 | 406 | 11,046,000 |
| 2008/04/11 | 412 | 415 | 404 | 410 | 15,546,000 |
| 2008/04/10 | 406 | 422 | 404 | 416 | 10,044,000 |
| 2008/04/09 | 422 | 429 | 413 | 415 | 10,234,000 |
| 2008/04/08 | 427 | 429 | 423 | 429 | 15,569,000 |
| 2008/04/07 | 428 | 432 | 425 | 432 | 17,880,000 |
| 2008/04/04 | 439 | 445 | 432 | 445 | 11,532,000 |
| 2008/04/03 | 439 | 439 | 425 | 437 | 15,168,000 |
| 2008/04/02 | 427 | 435 | 425 | 434 | 16,936,000 |
| 2008/04/01 | 405 | 412 | 400 | 412 | 11,967,000 |
| 2008/03/31 | 415 | 415 | 398 | 403 | 16,354,000 |
| 2008/03/28 | 422 | 426 | 415 | 420 | 20,884,000 |
| 2008/03/27 | 419 | 423 | 415 | 419 | 12,470,000 |
| 2008/03/26 | 416 | 424 | 410 | 417 | 9,963,000 |
| 2008/03/25 | 416 | 420 | 409 | 415 | 13,509,000 |
| 2008/03/24 | 416 | 424 | 414 | 417 | 17,240,000 |
| 2008/03/21 | 398 | 413 | 398 | 410 | 16,366,000 |
| 2008/03/19 | 403 | 405 | 390 | 393 | 16,791,000 |
| 2008/03/18 | 376 | 392 | 376 | 388 | 20,663,000 |
| 2008/03/17 | 388 | 394 | 379 | 381 | 18,562,000 |
| 2008/03/14 | 401 | 406 | 393 | 398 | 28,566,000 |
| 2008/03/13 | 423 | 423 | 399 | 401 | 35,855,000 |
| 2008/03/12 | 432 | 435 | 415 | 418 | 21,149,000 |
| 2008/03/11 | 435 | 440 | 413 | 420 | 26,476,000 |
| 2008/03/10 | 426 | 443 | 425 | 436 | 23,012,000 |
| 2008/03/07 | 433 | 436 | 423 | 434 | 24,021,000 |
| 2008/03/06 | 447 | 458 | 443 | 443 | 17,242,000 |
| 2008/03/05 | 450 | 453 | 441 | 444 | 17,695,000 |
| 2008/03/04 | 460 | 462 | 451 | 452 | 16,648,000 |
| 2008/03/03 | 462 | 470 | 456 | 465 | 20,716,000 |
| 2008/02/29 | 461 | 477 | 461 | 472 | 17,128,000 |
| 2008/02/28 | 475 | 481 | 470 | 471 | 9,951,000 |
| 2008/02/27 | 461 | 482 | 461 | 476 | 16,293,000 |
| 2008/02/26 | 481 | 481 | 459 | 466 | 25,904,000 |
| 2008/02/25 | 479 | 486 | 476 | 480 | 9,546,000 |
| 2008/02/22 | 481 | 484 | 471 | 482 | 13,550,000 |
| 2008/02/21 | 490 | 493 | 483 | 486 | 9,677,000 |
| 2008/02/20 | 503 | 503 | 484 | 485 | 9,732,000 |
| 2008/02/19 | 508 | 509 | 496 | 496 | 11,553,000 |
| 2008/02/18 | 504 | 510 | 501 | 501 | 8,185,000 |
| 2008/02/15 | 508 | 510 | 499 | 503 | 14,159,000 |
| 2008/02/14 | 502 | 518 | 495 | 517 | 20,707,000 |
| 2008/02/13 | 492 | 501 | 482 | 494 | 21,664,000 |
| 2008/02/12 | 469 | 494 | 469 | 489 | 19,643,000 |
| 2008/02/08 | 476 | 479 | 469 | 471 | 13,296,000 |
| 2008/02/07 | 470 | 485 | 469 | 479 | 15,228,000 |
| 2008/02/06 | 477 | 481 | 466 | 466 | 23,829,000 |
| 2008/02/05 | 495 | 497 | 483 | 490 | 11,974,000 |
| 2008/02/04 | 500 | 507 | 487 | 494 | 16,181,000 |
| 2008/02/01 | 478 | 499 | 473 | 499 | 21,088,000 |
| 2008/01/31 | 470 | 497 | 468 | 496 | 25,381,000 |
| 2008/01/30 | 494 | 496 | 477 | 480 | 26,892,000 |
| 2008/01/29 | 493 | 506 | 492 | 504 | 20,851,000 |
| 2008/01/28 | 486 | 489 | 476 | 478 | 9,441,000 |
| 2008/01/25 | 471 | 490 | 469 | 489 | 20,779,000 |
| 2008/01/24 | 468 | 474 | 463 | 465 | 14,430,000 |
| 2008/01/23 | 471 | 482 | 466 | 467 | 18,748,000 |
| 2008/01/22 | 470 | 482 | 460 | 469 | 21,863,000 |
| 2008/01/21 | 491 | 492 | 483 | 485 | 19,734,000 |
| 2008/01/18 | 496 | 503 | 487 | 499 | 25,175,000 |
| 2008/01/17 | 511 | 516 | 501 | 506 | 21,705,000 |
| 2008/01/16 | 499 | 524 | 499 | 502 | 27,269,000 |
| 2008/01/15 | 484 | 503 | 484 | 499 | 20,671,000 |
| 2008/01/11 | 500 | 500 | 485 | 489 | 16,664,000 |
| 2008/01/10 | 501 | 505 | 495 | 501 | 9,986,000 |
| 2008/01/09 | 493 | 509 | 489 | 507 | 12,055,000 |
| 2008/01/08 | 501 | 506 | 495 | 503 | 12,073,000 |
| 2008/01/07 | 491 | 501 | 488 | 496 | 13,815,000 |
| 2008/01/04 | 524 | 524 | 494 | 501 | 11,913,000 |