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 |
---|---|---|---|---|---|
2010/12/30 | 363 | 365 | 360 | 360 | 9,897,000 |
2010/12/29 | 361 | 364 | 360 | 364 | 10,946,000 |
2010/12/28 | 363 | 364 | 361 | 362 | 5,354,000 |
2010/12/27 | 365 | 365 | 363 | 364 | 5,057,000 |
2010/12/24 | 366 | 367 | 364 | 365 | 7,634,000 |
2010/12/22 | 364 | 366 | 363 | 365 | 7,644,000 |
2010/12/21 | 365 | 367 | 364 | 365 | 5,260,000 |
2010/12/20 | 365 | 366 | 363 | 364 | 7,455,000 |
2010/12/17 | 366 | 367 | 365 | 366 | 4,648,000 |
2010/12/16 | 366 | 369 | 365 | 366 | 9,246,000 |
2010/12/15 | 367 | 368 | 365 | 366 | 8,963,000 |
2010/12/14 | 365 | 366 | 363 | 366 | 15,715,000 |
2010/12/13 | 365 | 366 | 363 | 366 | 7,935,000 |
2010/12/10 | 367 | 367 | 363 | 364 | 18,613,000 |
2010/12/09 | 368 | 368 | 364 | 366 | 10,101,000 |
2010/12/08 | 370 | 371 | 367 | 370 | 7,081,000 |
2010/12/07 | 365 | 371 | 365 | 370 | 9,950,000 |
2010/12/06 | 365 | 366 | 364 | 365 | 7,779,000 |
2010/12/03 | 365 | 367 | 363 | 367 | 6,674,000 |
2010/12/02 | 365 | 366 | 362 | 363 | 9,740,000 |
2010/12/01 | 367 | 368 | 364 | 366 | 6,883,000 |
2010/11/30 | 368 | 373 | 365 | 365 | 11,532,000 |
2010/11/29 | 365 | 369 | 365 | 367 | 4,767,000 |
2010/11/26 | 363 | 368 | 363 | 366 | 6,187,000 |
2010/11/25 | 364 | 366 | 363 | 364 | 6,325,000 |
2010/11/24 | 369 | 371 | 364 | 365 | 17,921,000 |
2010/11/22 | 374 | 374 | 372 | 372 | 5,294,000 |
2010/11/19 | 375 | 376 | 370 | 371 | 8,242,000 |
2010/11/18 | 371 | 373 | 367 | 373 | 6,225,000 |
2010/11/17 | 367 | 371 | 366 | 369 | 8,243,000 |
2010/11/16 | 372 | 373 | 366 | 369 | 12,009,000 |
2010/11/15 | 376 | 378 | 374 | 375 | 6,349,000 |
2010/11/12 | 378 | 379 | 375 | 376 | 4,997,000 |
2010/11/11 | 376 | 378 | 373 | 377 | 8,079,000 |
2010/11/10 | 374 | 382 | 374 | 380 | 8,149,000 |
2010/11/09 | 373 | 377 | 372 | 375 | 6,163,000 |
2010/11/08 | 378 | 378 | 371 | 373 | 8,165,000 |
2010/11/05 | 380 | 382 | 374 | 376 | 10,302,000 |
2010/11/04 | 378 | 380 | 373 | 375 | 12,591,000 |
2010/11/02 | 377 | 381 | 376 | 376 | 6,327,000 |
2010/11/01 | 380 | 383 | 376 | 380 | 7,320,000 |
2010/10/29 | 376 | 379 | 370 | 379 | 15,725,000 |
2010/10/28 | 369 | 376 | 367 | 373 | 8,316,000 |
2010/10/27 | 370 | 372 | 367 | 369 | 6,048,000 |
2010/10/26 | 367 | 375 | 367 | 373 | 11,412,000 |
2010/10/25 | 376 | 376 | 369 | 371 | 5,957,000 |
2010/10/22 | 375 | 377 | 374 | 374 | 5,184,000 |
2010/10/21 | 376 | 378 | 372 | 376 | 11,394,000 |
2010/10/20 | 374 | 377 | 371 | 376 | 11,338,000 |
2010/10/19 | 374 | 380 | 373 | 377 | 18,460,000 |
2010/10/18 | 364 | 372 | 364 | 371 | 10,985,000 |
2010/10/15 | 360 | 365 | 360 | 362 | 12,503,000 |
2010/10/14 | 356 | 367 | 355 | 363 | 19,704,000 |
2010/10/13 | 355 | 356 | 349 | 349 | 15,411,000 |
2010/10/12 | 360 | 361 | 352 | 352 | 12,979,000 |
2010/10/08 | 360 | 364 | 356 | 362 | 17,220,000 |
2010/10/07 | 367 | 369 | 360 | 363 | 18,231,000 |
2010/10/06 | 370 | 371 | 367 | 371 | 13,105,000 |
2010/10/05 | 367 | 373 | 362 | 370 | 13,600,000 |
2010/10/04 | 376 | 376 | 367 | 368 | 7,234,000 |
2010/10/01 | 375 | 376 | 371 | 374 | 12,431,000 |
2010/09/30 | 384 | 384 | 377 | 379 | 11,056,000 |
2010/09/29 | 376 | 387 | 370 | 383 | 30,144,000 |
2010/09/28 | 381 | 381 | 377 | 378 | 6,138,000 |
2010/09/27 | 385 | 385 | 381 | 384 | 10,723,000 |
2010/09/24 | 386 | 387 | 382 | 382 | 11,320,000 |
2010/09/22 | 388 | 392 | 388 | 389 | 8,092,000 |
2010/09/21 | 388 | 389 | 385 | 388 | 11,355,000 |
2010/09/17 | 392 | 393 | 388 | 389 | 8,118,000 |
2010/09/16 | 400 | 400 | 390 | 392 | 9,213,000 |
2010/09/15 | 394 | 400 | 393 | 399 | 9,268,000 |
2010/09/14 | 395 | 398 | 392 | 393 | 7,547,000 |
2010/09/13 | 397 | 399 | 395 | 396 | 6,008,000 |
2010/09/10 | 393 | 400 | 393 | 398 | 15,305,000 |
2010/09/09 | 402 | 402 | 395 | 396 | 11,135,000 |
2010/09/08 | 402 | 403 | 400 | 401 | 6,927,000 |
2010/09/07 | 401 | 403 | 400 | 403 | 5,336,000 |
2010/09/06 | 400 | 402 | 399 | 401 | 7,357,000 |
2010/09/03 | 398 | 399 | 395 | 398 | 8,105,000 |
2010/09/02 | 394 | 396 | 393 | 395 | 11,184,000 |
2010/09/01 | 393 | 396 | 389 | 396 | 9,389,000 |
2010/08/31 | 393 | 395 | 389 | 392 | 13,618,000 |
2010/08/30 | 393 | 396 | 392 | 394 | 8,059,000 |
2010/08/27 | 387 | 392 | 387 | 391 | 8,576,000 |
2010/08/26 | 387 | 388 | 385 | 388 | 7,780,000 |
2010/08/25 | 389 | 391 | 386 | 389 | 9,449,000 |
2010/08/24 | 385 | 391 | 385 | 391 | 10,856,000 |
2010/08/23 | 385 | 386 | 382 | 385 | 7,121,000 |
2010/08/20 | 385 | 387 | 384 | 385 | 7,655,000 |
2010/08/19 | 388 | 388 | 384 | 386 | 8,138,000 |
2010/08/18 | 391 | 391 | 387 | 390 | 5,905,000 |
2010/08/17 | 391 | 391 | 387 | 390 | 7,659,000 |
2010/08/16 | 390 | 393 | 389 | 392 | 7,315,000 |
2010/08/13 | 388 | 391 | 387 | 389 | 7,108,000 |
2010/08/12 | 390 | 394 | 389 | 391 | 11,154,000 |
2010/08/11 | 391 | 394 | 386 | 393 | 10,550,000 |
2010/08/10 | 391 | 393 | 391 | 393 | 6,373,000 |
2010/08/09 | 391 | 393 | 390 | 393 | 4,607,000 |
2010/08/06 | 388 | 391 | 386 | 390 | 5,512,000 |
2010/08/05 | 387 | 390 | 386 | 389 | 6,724,000 |
2010/08/04 | 385 | 387 | 381 | 386 | 10,688,000 |
2010/08/03 | 389 | 391 | 385 | 386 | 11,351,000 |
2010/08/02 | 392 | 393 | 388 | 389 | 8,335,000 |
2010/07/30 | 396 | 397 | 391 | 393 | 9,004,000 |
2010/07/29 | 394 | 398 | 392 | 397 | 9,530,000 |
2010/07/28 | 394 | 396 | 391 | 393 | 6,605,000 |
2010/07/27 | 391 | 395 | 390 | 393 | 9,647,000 |
2010/07/26 | 393 | 393 | 390 | 392 | 9,387,000 |
2010/07/23 | 394 | 395 | 391 | 392 | 8,945,000 |
2010/07/22 | 396 | 399 | 395 | 397 | 6,987,000 |
2010/07/21 | 395 | 398 | 393 | 396 | 10,106,000 |
2010/07/20 | 390 | 395 | 389 | 394 | 8,194,000 |
2010/07/16 | 388 | 394 | 387 | 391 | 9,840,000 |
2010/07/15 | 388 | 392 | 388 | 390 | 8,851,000 |
2010/07/14 | 394 | 394 | 388 | 389 | 9,385,000 |
2010/07/13 | 394 | 394 | 391 | 392 | 3,766,000 |
2010/07/12 | 397 | 397 | 392 | 393 | 6,229,000 |
2010/07/09 | 403 | 403 | 396 | 398 | 10,515,000 |
2010/07/08 | 401 | 404 | 399 | 403 | 8,260,000 |
2010/07/07 | 400 | 401 | 397 | 399 | 11,020,000 |
2010/07/06 | 400 | 401 | 396 | 400 | 9,960,000 |
2010/07/05 | 401 | 402 | 399 | 400 | 6,210,000 |
2010/07/02 | 404 | 405 | 396 | 400 | 8,428,000 |
2010/07/01 | 401 | 403 | 399 | 403 | 12,133,000 |
2010/06/30 | 413 | 413 | 403 | 405 | 14,222,000 |
2010/06/29 | 413 | 415 | 409 | 414 | 10,429,000 |
2010/06/28 | 412 | 415 | 410 | 411 | 6,152,000 |
2010/06/25 | 412 | 415 | 411 | 413 | 8,998,000 |
2010/06/24 | 413 | 417 | 413 | 414 | 6,409,000 |
2010/06/23 | 416 | 417 | 413 | 413 | 8,350,000 |
2010/06/22 | 415 | 419 | 412 | 414 | 10,517,000 |
2010/06/21 | 412 | 414 | 412 | 414 | 3,914,000 |
2010/06/18 | 411 | 413 | 410 | 412 | 3,578,000 |
2010/06/17 | 411 | 413 | 409 | 412 | 6,621,000 |
2010/06/16 | 414 | 414 | 409 | 413 | 9,094,000 |
2010/06/15 | 412 | 413 | 410 | 412 | 5,002,000 |
2010/06/14 | 410 | 412 | 408 | 412 | 7,259,000 |
2010/06/11 | 411 | 411 | 408 | 408 | 16,917,000 |
2010/06/10 | 414 | 414 | 408 | 408 | 10,101,000 |
2010/06/09 | 407 | 414 | 406 | 410 | 12,381,000 |
2010/06/08 | 409 | 412 | 406 | 412 | 8,675,000 |
2010/06/07 | 413 | 413 | 407 | 409 | 15,794,000 |
2010/06/04 | 410 | 412 | 406 | 410 | 10,109,000 |
2010/06/03 | 413 | 414 | 409 | 411 | 15,884,000 |
2010/06/02 | 407 | 416 | 407 | 414 | 26,146,000 |
2010/06/01 | 397 | 407 | 394 | 406 | 14,683,000 |
2010/05/31 | 398 | 400 | 395 | 397 | 12,445,000 |
2010/05/28 | 402 | 403 | 398 | 398 | 15,320,000 |
2010/05/27 | 403 | 407 | 401 | 404 | 20,705,000 |
2010/05/26 | 396 | 405 | 396 | 402 | 32,165,000 |
2010/05/25 | 391 | 399 | 391 | 399 | 19,710,000 |
2010/05/24 | 394 | 400 | 392 | 394 | 17,701,000 |
2010/05/21 | 392 | 402 | 391 | 395 | 34,709,000 |
2010/05/20 | 394 | 397 | 391 | 397 | 13,737,000 |
2010/05/19 | 398 | 402 | 396 | 397 | 10,367,000 |
2010/05/18 | 398 | 402 | 396 | 397 | 8,094,000 |
2010/05/17 | 394 | 401 | 394 | 397 | 11,617,000 |
2010/05/14 | 401 | 402 | 394 | 399 | 10,564,000 |
2010/05/13 | 405 | 406 | 397 | 403 | 12,577,000 |
2010/05/12 | 404 | 407 | 400 | 405 | 18,125,000 |
2010/05/11 | 396 | 402 | 393 | 400 | 14,097,000 |
2010/05/10 | 391 | 398 | 391 | 395 | 12,569,000 |
2010/05/07 | 394 | 399 | 393 | 396 | 15,954,000 |
2010/05/06 | 396 | 404 | 394 | 402 | 18,912,000 |
2010/04/30 | 398 | 404 | 397 | 399 | 17,507,000 |
2010/04/28 | 388 | 390 | 383 | 386 | 13,686,000 |
2010/04/27 | 390 | 391 | 386 | 390 | 8,880,000 |
2010/04/26 | 389 | 395 | 389 | 393 | 11,243,000 |
2010/04/23 | 385 | 390 | 385 | 387 | 19,861,000 |
2010/04/22 | 395 | 396 | 385 | 390 | 15,248,000 |
2010/04/21 | 396 | 401 | 396 | 397 | 8,845,000 |
2010/04/20 | 391 | 397 | 391 | 395 | 6,797,000 |
2010/04/19 | 391 | 394 | 389 | 390 | 6,957,000 |
2010/04/16 | 394 | 396 | 392 | 393 | 8,273,000 |
2010/04/15 | 397 | 398 | 394 | 395 | 8,187,000 |
2010/04/14 | 398 | 399 | 391 | 393 | 10,240,000 |
2010/04/13 | 401 | 401 | 397 | 399 | 5,625,000 |
2010/04/12 | 401 | 403 | 399 | 401 | 5,606,000 |
2010/04/09 | 391 | 399 | 391 | 399 | 18,658,000 |
2010/04/08 | 403 | 404 | 397 | 399 | 12,254,000 |
2010/04/07 | 404 | 407 | 403 | 404 | 11,122,000 |
2010/04/06 | 403 | 407 | 402 | 405 | 12,036,000 |
2010/04/05 | 409 | 412 | 402 | 404 | 6,734,000 |
2010/04/02 | 417 | 417 | 409 | 411 | 6,451,000 |
2010/04/01 | 418 | 420 | 412 | 414 | 7,413,000 |
2010/03/31 | 415 | 418 | 410 | 412 | 16,679,000 |
2010/03/30 | 402 | 413 | 401 | 411 | 16,649,000 |
2010/03/29 | 401 | 405 | 400 | 402 | 7,979,000 |
2010/03/26 | 410 | 414 | 407 | 413 | 11,880,000 |
2010/03/25 | 403 | 407 | 403 | 406 | 10,570,000 |
2010/03/24 | 406 | 406 | 399 | 400 | 9,108,000 |
2010/03/23 | 401 | 405 | 400 | 400 | 12,913,000 |
2010/03/19 | 400 | 404 | 399 | 402 | 9,931,000 |
2010/03/18 | 402 | 405 | 398 | 404 | 8,958,000 |
2010/03/17 | 403 | 404 | 398 | 403 | 12,261,000 |
2010/03/16 | 396 | 402 | 396 | 400 | 9,818,000 |
2010/03/15 | 398 | 398 | 395 | 397 | 6,890,000 |
2010/03/12 | 398 | 399 | 396 | 397 | 9,288,000 |
2010/03/11 | 395 | 396 | 392 | 396 | 6,152,000 |
2010/03/10 | 393 | 396 | 393 | 394 | 10,324,000 |
2010/03/09 | 397 | 398 | 394 | 395 | 9,512,000 |
2010/03/08 | 398 | 399 | 393 | 398 | 11,337,000 |
2010/03/05 | 399 | 403 | 395 | 397 | 10,679,000 |
2010/03/04 | 399 | 402 | 396 | 400 | 10,711,000 |
2010/03/03 | 397 | 400 | 395 | 398 | 8,915,000 |
2010/03/02 | 394 | 398 | 394 | 397 | 5,037,000 |
2010/03/01 | 392 | 399 | 391 | 393 | 9,654,000 |
2010/02/26 | 388 | 391 | 387 | 387 | 8,181,000 |
2010/02/25 | 388 | 393 | 388 | 392 | 9,899,000 |
2010/02/24 | 391 | 394 | 386 | 388 | 9,726,000 |
2010/02/23 | 389 | 392 | 388 | 390 | 6,689,000 |
2010/02/22 | 390 | 396 | 387 | 391 | 10,036,000 |
2010/02/19 | 384 | 387 | 382 | 384 | 5,765,000 |
2010/02/18 | 392 | 397 | 383 | 385 | 17,579,000 |
2010/02/17 | 387 | 391 | 386 | 389 | 8,472,000 |
2010/02/16 | 380 | 385 | 379 | 383 | 7,082,000 |
2010/02/15 | 376 | 379 | 376 | 379 | 5,593,000 |
2010/02/12 | 380 | 381 | 376 | 377 | 7,537,000 |
2010/02/10 | 378 | 378 | 375 | 378 | 8,756,000 |
2010/02/09 | 377 | 382 | 376 | 378 | 13,059,000 |
2010/02/08 | 379 | 385 | 378 | 382 | 19,170,000 |
2010/02/05 | 373 | 378 | 373 | 375 | 14,868,000 |
2010/02/04 | 371 | 374 | 368 | 373 | 8,706,000 |
2010/02/03 | 365 | 372 | 365 | 370 | 7,160,000 |
2010/02/02 | 362 | 365 | 359 | 364 | 8,664,000 |
2010/02/01 | 364 | 366 | 356 | 364 | 10,427,000 |
2010/01/29 | 366 | 369 | 364 | 366 | 9,232,000 |
2010/01/28 | 366 | 368 | 364 | 367 | 5,518,000 |
2010/01/27 | 366 | 371 | 366 | 368 | 6,042,000 |
2010/01/26 | 371 | 372 | 366 | 366 | 7,066,000 |
2010/01/25 | 371 | 375 | 371 | 372 | 6,058,000 |
2010/01/22 | 372 | 374 | 370 | 371 | 8,486,000 |
2010/01/21 | 374 | 375 | 372 | 373 | 7,515,000 |
2010/01/20 | 378 | 379 | 373 | 374 | 7,204,000 |
2010/01/19 | 372 | 375 | 371 | 374 | 5,731,000 |
2010/01/18 | 378 | 380 | 374 | 374 | 5,794,000 |
2010/01/15 | 376 | 376 | 373 | 374 | 8,896,000 |
2010/01/14 | 376 | 377 | 374 | 374 | 4,820,000 |
2010/01/13 | 378 | 384 | 376 | 376 | 7,313,000 |
2010/01/12 | 373 | 378 | 373 | 375 | 6,386,000 |
2010/01/08 | 377 | 379 | 375 | 375 | 9,800,000 |
2010/01/07 | 374 | 377 | 373 | 377 | 4,850,000 |
2010/01/06 | 372 | 378 | 372 | 373 | 7,601,000 |
2010/01/05 | 376 | 379 | 373 | 376 | 8,038,000 |
2010/01/04 | 370 | 374 | 369 | 373 | 4,298,000 |