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 |
|---|---|---|---|---|---|
| 2009/12/30 | 376 | 377 | 370 | 371 | 5,566,000 |
| 2009/12/29 | 374 | 376 | 372 | 375 | 4,672,000 |
| 2009/12/28 | 372 | 376 | 371 | 371 | 5,629,000 |
| 2009/12/25 | 368 | 371 | 367 | 369 | 4,576,000 |
| 2009/12/24 | 362 | 370 | 361 | 366 | 13,278,000 |
| 2009/12/22 | 363 | 364 | 357 | 359 | 8,466,000 |
| 2009/12/21 | 361 | 362 | 358 | 358 | 4,718,000 |
| 2009/12/18 | 359 | 364 | 358 | 359 | 7,363,000 |
| 2009/12/17 | 367 | 368 | 360 | 361 | 6,696,000 |
| 2009/12/16 | 369 | 371 | 366 | 367 | 5,748,000 |
| 2009/12/15 | 363 | 367 | 360 | 360 | 6,489,000 |
| 2009/12/14 | 362 | 363 | 358 | 359 | 7,656,000 |
| 2009/12/11 | 365 | 367 | 359 | 365 | 13,450,000 |
| 2009/12/10 | 368 | 375 | 365 | 366 | 10,428,000 |
| 2009/12/09 | 367 | 373 | 366 | 368 | 12,326,000 |
| 2009/12/08 | 365 | 368 | 364 | 367 | 14,350,000 |
| 2009/12/07 | 362 | 365 | 362 | 363 | 12,281,000 |
| 2009/12/04 | 362 | 366 | 357 | 357 | 13,108,000 |
| 2009/12/03 | 361 | 365 | 360 | 362 | 10,336,000 |
| 2009/12/02 | 361 | 365 | 360 | 361 | 11,604,000 |
| 2009/12/01 | 355 | 359 | 354 | 358 | 10,606,000 |
| 2009/11/30 | 346 | 356 | 345 | 356 | 12,257,000 |
| 2009/11/27 | 347 | 353 | 343 | 345 | 10,288,000 |
| 2009/11/26 | 348 | 352 | 346 | 348 | 6,923,000 |
| 2009/11/25 | 345 | 352 | 343 | 349 | 10,988,000 |
| 2009/11/24 | 341 | 348 | 340 | 343 | 11,000,000 |
| 2009/11/20 | 340 | 345 | 338 | 339 | 9,610,000 |
| 2009/11/19 | 343 | 346 | 341 | 345 | 9,353,000 |
| 2009/11/18 | 346 | 346 | 340 | 343 | 12,140,000 |
| 2009/11/17 | 341 | 345 | 338 | 345 | 9,561,000 |
| 2009/11/16 | 335 | 340 | 335 | 340 | 4,945,000 |
| 2009/11/13 | 339 | 341 | 333 | 336 | 11,815,000 |
| 2009/11/12 | 336 | 338 | 330 | 337 | 9,457,000 |
| 2009/11/11 | 342 | 345 | 337 | 338 | 13,180,000 |
| 2009/11/10 | 339 | 344 | 339 | 340 | 9,015,000 |
| 2009/11/09 | 353 | 353 | 338 | 340 | 16,166,000 |
| 2009/11/06 | 353 | 355 | 349 | 352 | 7,655,000 |
| 2009/11/05 | 357 | 359 | 350 | 352 | 8,787,000 |
| 2009/11/04 | 359 | 361 | 355 | 358 | 9,173,000 |
| 2009/11/02 | 354 | 363 | 354 | 362 | 10,767,000 |
| 2009/10/30 | 366 | 366 | 358 | 359 | 7,068,000 |
| 2009/10/29 | 360 | 366 | 359 | 364 | 12,284,000 |
| 2009/10/28 | 353 | 359 | 353 | 359 | 6,784,000 |
| 2009/10/27 | 358 | 360 | 355 | 355 | 6,726,000 |
| 2009/10/26 | 358 | 360 | 355 | 357 | 5,926,000 |
| 2009/10/23 | 359 | 360 | 355 | 356 | 8,576,000 |
| 2009/10/22 | 365 | 366 | 360 | 363 | 8,572,000 |
| 2009/10/21 | 367 | 367 | 363 | 366 | 11,935,000 |
| 2009/10/20 | 369 | 373 | 367 | 369 | 13,381,000 |
| 2009/10/19 | 368 | 371 | 365 | 368 | 7,431,000 |
| 2009/10/16 | 370 | 372 | 367 | 368 | 6,661,000 |
| 2009/10/15 | 365 | 369 | 365 | 369 | 11,210,000 |
| 2009/10/14 | 367 | 375 | 364 | 364 | 20,885,000 |
| 2009/10/13 | 364 | 365 | 359 | 362 | 10,726,000 |
| 2009/10/09 | 371 | 372 | 363 | 366 | 11,665,000 |
| 2009/10/08 | 373 | 373 | 366 | 368 | 10,694,000 |
| 2009/10/07 | 375 | 375 | 369 | 375 | 9,957,000 |
| 2009/10/06 | 373 | 374 | 369 | 371 | 8,181,000 |
| 2009/10/05 | 370 | 376 | 370 | 374 | 7,367,000 |
| 2009/10/02 | 373 | 379 | 372 | 374 | 15,332,000 |
| 2009/10/01 | 373 | 376 | 370 | 371 | 6,226,000 |
| 2009/09/30 | 367 | 373 | 364 | 373 | 7,040,000 |
| 2009/09/29 | 370 | 370 | 360 | 365 | 8,603,000 |
| 2009/09/28 | 364 | 372 | 362 | 367 | 8,443,000 |
| 2009/09/25 | 373 | 373 | 365 | 369 | 7,070,000 |
| 2009/09/24 | 371 | 379 | 368 | 379 | 14,986,000 |
| 2009/09/18 | 369 | 372 | 365 | 370 | 10,068,000 |
| 2009/09/17 | 369 | 372 | 367 | 370 | 7,989,000 |
| 2009/09/16 | 376 | 378 | 367 | 370 | 12,355,000 |
| 2009/09/15 | 374 | 383 | 374 | 378 | 16,996,000 |
| 2009/09/14 | 372 | 373 | 367 | 372 | 8,802,000 |
| 2009/09/11 | 371 | 373 | 367 | 368 | 9,366,000 |
| 2009/09/10 | 368 | 371 | 367 | 370 | 6,996,000 |
| 2009/09/09 | 367 | 367 | 362 | 366 | 5,829,000 |
| 2009/09/08 | 363 | 370 | 363 | 365 | 9,103,000 |
| 2009/09/07 | 371 | 371 | 363 | 364 | 7,153,000 |
| 2009/09/04 | 370 | 372 | 367 | 369 | 10,820,000 |
| 2009/09/03 | 369 | 372 | 367 | 369 | 5,698,000 |
| 2009/09/02 | 370 | 370 | 364 | 368 | 7,750,000 |
| 2009/09/01 | 371 | 377 | 368 | 369 | 11,962,000 |
| 2009/08/31 | 364 | 376 | 363 | 373 | 26,328,000 |
| 2009/08/28 | 358 | 365 | 357 | 363 | 11,847,000 |
| 2009/08/27 | 359 | 360 | 354 | 356 | 7,806,000 |
| 2009/08/26 | 354 | 359 | 354 | 358 | 6,679,000 |
| 2009/08/25 | 353 | 355 | 351 | 353 | 3,727,000 |
| 2009/08/24 | 350 | 354 | 350 | 352 | 8,714,000 |
| 2009/08/21 | 347 | 348 | 344 | 345 | 8,764,000 |
| 2009/08/20 | 345 | 349 | 344 | 347 | 6,718,000 |
| 2009/08/19 | 348 | 348 | 344 | 346 | 8,218,000 |
| 2009/08/18 | 349 | 351 | 348 | 349 | 5,383,000 |
| 2009/08/17 | 354 | 354 | 348 | 350 | 8,077,000 |
| 2009/08/14 | 353 | 355 | 351 | 355 | 5,135,000 |
| 2009/08/13 | 353 | 353 | 351 | 353 | 3,202,000 |
| 2009/08/12 | 354 | 355 | 351 | 352 | 5,164,000 |
| 2009/08/11 | 357 | 357 | 353 | 356 | 4,766,000 |
| 2009/08/10 | 360 | 360 | 356 | 357 | 4,414,000 |
| 2009/08/07 | 356 | 360 | 353 | 358 | 7,975,000 |
| 2009/08/06 | 355 | 359 | 354 | 359 | 11,275,000 |
| 2009/08/05 | 352 | 356 | 351 | 355 | 7,848,000 |
| 2009/08/04 | 347 | 351 | 346 | 351 | 8,341,000 |
| 2009/08/03 | 348 | 351 | 347 | 348 | 7,498,000 |
| 2009/07/31 | 351 | 351 | 346 | 347 | 10,023,000 |
| 2009/07/30 | 353 | 353 | 348 | 349 | 10,794,000 |
| 2009/07/29 | 353 | 356 | 351 | 353 | 5,604,000 |
| 2009/07/28 | 352 | 355 | 351 | 353 | 6,034,000 |
| 2009/07/27 | 352 | 354 | 349 | 350 | 6,077,000 |
| 2009/07/24 | 353 | 355 | 352 | 352 | 6,546,000 |
| 2009/07/23 | 354 | 355 | 351 | 351 | 5,423,000 |
| 2009/07/22 | 351 | 353 | 349 | 353 | 5,380,000 |
| 2009/07/21 | 353 | 354 | 347 | 350 | 8,524,000 |
| 2009/07/17 | 344 | 351 | 343 | 349 | 6,774,000 |
| 2009/07/16 | 343 | 347 | 342 | 343 | 9,296,000 |
| 2009/07/15 | 348 | 349 | 341 | 342 | 13,641,000 |
| 2009/07/14 | 351 | 351 | 345 | 349 | 11,635,000 |
| 2009/07/13 | 352 | 359 | 349 | 350 | 11,673,000 |
| 2009/07/10 | 357 | 357 | 352 | 355 | 10,326,000 |
| 2009/07/09 | 350 | 354 | 348 | 354 | 12,056,000 |
| 2009/07/08 | 355 | 357 | 351 | 353 | 8,766,000 |
| 2009/07/07 | 352 | 357 | 350 | 355 | 15,559,000 |
| 2009/07/06 | 349 | 354 | 348 | 352 | 11,182,000 |
| 2009/07/03 | 346 | 350 | 345 | 349 | 9,142,000 |
| 2009/07/02 | 346 | 349 | 345 | 347 | 10,114,000 |
| 2009/07/01 | 343 | 346 | 343 | 343 | 7,942,000 |
| 2009/06/30 | 343 | 345 | 342 | 345 | 8,338,000 |
| 2009/06/29 | 347 | 347 | 342 | 342 | 9,194,000 |
| 2009/06/26 | 345 | 348 | 343 | 346 | 6,072,000 |
| 2009/06/25 | 344 | 346 | 341 | 344 | 10,252,000 |
| 2009/06/24 | 345 | 346 | 342 | 342 | 16,544,000 |
| 2009/06/23 | 347 | 348 | 342 | 345 | 13,552,000 |
| 2009/06/22 | 351 | 356 | 348 | 349 | 19,834,000 |
| 2009/06/19 | 348 | 353 | 347 | 351 | 12,702,000 |
| 2009/06/18 | 345 | 348 | 343 | 347 | 13,153,000 |
| 2009/06/17 | 350 | 352 | 345 | 347 | 9,196,000 |
| 2009/06/16 | 356 | 356 | 349 | 351 | 15,399,000 |
| 2009/06/15 | 344 | 357 | 343 | 353 | 18,830,000 |
| 2009/06/12 | 341 | 346 | 340 | 345 | 19,003,000 |
| 2009/06/11 | 343 | 344 | 342 | 343 | 9,604,000 |
| 2009/06/10 | 344 | 346 | 342 | 346 | 7,937,000 |
| 2009/06/09 | 349 | 349 | 342 | 343 | 11,512,000 |
| 2009/06/08 | 348 | 352 | 347 | 349 | 6,207,000 |
| 2009/06/05 | 346 | 349 | 346 | 346 | 5,832,000 |
| 2009/06/04 | 345 | 348 | 343 | 348 | 10,005,000 |
| 2009/06/03 | 346 | 349 | 345 | 346 | 13,564,000 |
| 2009/06/02 | 351 | 351 | 344 | 346 | 16,560,000 |
| 2009/06/01 | 348 | 350 | 346 | 349 | 6,577,000 |
| 2009/05/29 | 352 | 352 | 345 | 349 | 10,204,000 |
| 2009/05/28 | 354 | 354 | 350 | 350 | 6,374,000 |
| 2009/05/27 | 356 | 357 | 352 | 353 | 9,093,000 |
| 2009/05/26 | 354 | 356 | 352 | 354 | 6,157,000 |
| 2009/05/25 | 355 | 357 | 352 | 352 | 6,812,000 |
| 2009/05/22 | 353 | 355 | 351 | 352 | 9,453,000 |
| 2009/05/21 | 348 | 356 | 348 | 356 | 7,932,000 |
| 2009/05/20 | 353 | 354 | 350 | 351 | 9,704,000 |
| 2009/05/19 | 350 | 356 | 349 | 356 | 10,817,000 |
| 2009/05/18 | 355 | 357 | 349 | 349 | 7,771,000 |
| 2009/05/15 | 357 | 360 | 355 | 355 | 7,986,000 |
| 2009/05/14 | 358 | 364 | 356 | 357 | 10,928,000 |
| 2009/05/13 | 355 | 362 | 354 | 362 | 10,730,000 |
| 2009/05/12 | 363 | 363 | 356 | 356 | 7,778,000 |
| 2009/05/11 | 367 | 370 | 360 | 361 | 10,560,000 |
| 2009/05/08 | 359 | 364 | 357 | 364 | 13,032,000 |
| 2009/05/07 | 367 | 367 | 358 | 361 | 12,324,000 |
| 2009/05/01 | 370 | 371 | 359 | 363 | 12,316,000 |
| 2009/04/30 | 365 | 377 | 361 | 374 | 22,760,000 |
| 2009/04/28 | 351 | 362 | 350 | 358 | 16,032,000 |
| 2009/04/27 | 359 | 362 | 347 | 348 | 12,293,000 |
| 2009/04/24 | 365 | 368 | 354 | 358 | 12,194,000 |
| 2009/04/23 | 352 | 358 | 349 | 357 | 6,983,000 |
| 2009/04/22 | 352 | 357 | 348 | 351 | 11,199,000 |
| 2009/04/21 | 353 | 358 | 348 | 357 | 16,401,000 |
| 2009/04/20 | 354 | 356 | 351 | 353 | 9,963,000 |
| 2009/04/17 | 348 | 350 | 342 | 345 | 16,835,000 |
| 2009/04/16 | 352 | 355 | 349 | 349 | 9,736,000 |
| 2009/04/15 | 350 | 355 | 346 | 353 | 12,212,000 |
| 2009/04/14 | 343 | 347 | 340 | 345 | 8,656,000 |
| 2009/04/13 | 344 | 346 | 340 | 341 | 6,029,000 |
| 2009/04/10 | 351 | 351 | 344 | 346 | 9,455,000 |
| 2009/04/09 | 349 | 350 | 344 | 346 | 8,879,000 |
| 2009/04/08 | 351 | 353 | 345 | 351 | 13,487,000 |
| 2009/04/07 | 343 | 351 | 341 | 349 | 12,868,000 |
| 2009/04/06 | 338 | 345 | 336 | 342 | 15,441,000 |
| 2009/04/03 | 352 | 352 | 332 | 336 | 27,275,000 |
| 2009/04/02 | 351 | 356 | 348 | 352 | 12,321,000 |
| 2009/04/01 | 350 | 357 | 342 | 349 | 9,409,000 |
| 2009/03/31 | 355 | 358 | 343 | 345 | 11,987,000 |
| 2009/03/30 | 364 | 370 | 358 | 360 | 12,105,000 |
| 2009/03/27 | 371 | 375 | 366 | 369 | 8,875,000 |
| 2009/03/26 | 368 | 372 | 361 | 371 | 10,850,000 |
| 2009/03/25 | 361 | 369 | 355 | 369 | 14,108,000 |
| 2009/03/24 | 369 | 369 | 354 | 359 | 17,052,000 |
| 2009/03/23 | 354 | 366 | 353 | 364 | 13,130,000 |
| 2009/03/19 | 358 | 365 | 352 | 353 | 15,060,000 |
| 2009/03/18 | 345 | 353 | 341 | 351 | 17,595,000 |
| 2009/03/17 | 342 | 345 | 339 | 343 | 16,717,000 |
| 2009/03/16 | 336 | 342 | 336 | 339 | 12,908,000 |
| 2009/03/13 | 335 | 341 | 334 | 336 | 23,416,000 |
| 2009/03/12 | 342 | 345 | 334 | 336 | 14,166,000 |
| 2009/03/11 | 347 | 351 | 340 | 341 | 14,768,000 |
| 2009/03/10 | 352 | 353 | 342 | 343 | 13,145,000 |
| 2009/03/09 | 360 | 363 | 355 | 356 | 11,037,000 |
| 2009/03/06 | 355 | 369 | 355 | 365 | 16,141,000 |
| 2009/03/05 | 360 | 366 | 356 | 358 | 13,564,000 |
| 2009/03/04 | 358 | 362 | 355 | 360 | 10,548,000 |
| 2009/03/03 | 362 | 368 | 360 | 363 | 13,352,000 |
| 2009/03/02 | 379 | 381 | 365 | 369 | 21,650,000 |
| 2009/02/27 | 383 | 394 | 381 | 394 | 10,372,000 |
| 2009/02/26 | 383 | 386 | 380 | 382 | 7,720,000 |
| 2009/02/25 | 386 | 388 | 379 | 384 | 10,482,000 |
| 2009/02/24 | 386 | 389 | 383 | 386 | 8,819,000 |
| 2009/02/23 | 394 | 399 | 390 | 395 | 9,895,000 |
| 2009/02/20 | 394 | 400 | 390 | 392 | 7,148,000 |
| 2009/02/19 | 389 | 398 | 389 | 393 | 11,495,000 |
| 2009/02/18 | 398 | 398 | 390 | 394 | 8,586,000 |
| 2009/02/17 | 398 | 403 | 393 | 396 | 9,485,000 |
| 2009/02/16 | 381 | 401 | 380 | 397 | 13,006,000 |
| 2009/02/13 | 394 | 397 | 383 | 384 | 19,885,000 |
| 2009/02/12 | 385 | 395 | 379 | 389 | 20,022,000 |
| 2009/02/10 | 380 | 386 | 379 | 382 | 13,967,000 |
| 2009/02/09 | 395 | 396 | 374 | 382 | 21,034,000 |
| 2009/02/06 | 396 | 404 | 391 | 393 | 17,274,000 |
| 2009/02/05 | 408 | 409 | 394 | 397 | 19,479,000 |
| 2009/02/04 | 411 | 413 | 403 | 407 | 17,756,000 |
| 2009/02/03 | 425 | 425 | 410 | 412 | 13,339,000 |
| 2009/02/02 | 425 | 429 | 410 | 422 | 11,783,000 |
| 2009/01/30 | 419 | 428 | 415 | 427 | 11,459,000 |
| 2009/01/29 | 416 | 420 | 413 | 418 | 16,340,000 |
| 2009/01/28 | 435 | 436 | 422 | 426 | 7,983,000 |
| 2009/01/27 | 435 | 444 | 434 | 440 | 10,556,000 |
| 2009/01/26 | 433 | 435 | 425 | 431 | 7,756,000 |
| 2009/01/23 | 433 | 436 | 425 | 426 | 8,521,000 |
| 2009/01/22 | 421 | 435 | 419 | 434 | 16,464,000 |
| 2009/01/21 | 417 | 418 | 411 | 412 | 9,461,000 |
| 2009/01/20 | 424 | 428 | 414 | 422 | 6,432,000 |
| 2009/01/19 | 426 | 429 | 420 | 427 | 9,614,000 |
| 2009/01/16 | 405 | 425 | 404 | 422 | 13,822,000 |
| 2009/01/15 | 401 | 405 | 398 | 402 | 13,799,000 |
| 2009/01/14 | 401 | 411 | 400 | 407 | 10,482,000 |
| 2009/01/13 | 412 | 414 | 400 | 400 | 15,263,000 |
| 2009/01/09 | 419 | 421 | 410 | 412 | 10,652,000 |
| 2009/01/08 | 418 | 427 | 415 | 417 | 14,339,000 |
| 2009/01/07 | 440 | 441 | 407 | 410 | 23,371,000 |
| 2009/01/06 | 458 | 458 | 437 | 437 | 9,533,000 |
| 2009/01/05 | 465 | 466 | 453 | 453 | 6,252,000 |