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 |
---|---|---|---|---|---|
2011/12/30 | 350 | 354 | 350 | 354 | 4,144,000 |
2011/12/29 | 350 | 354 | 350 | 352 | 4,586,000 |
2011/12/28 | 349 | 351 | 347 | 349 | 6,428,000 |
2011/12/27 | 346 | 349 | 345 | 348 | 4,077,000 |
2011/12/26 | 356 | 356 | 347 | 348 | 6,232,000 |
2011/12/22 | 351 | 356 | 351 | 354 | 7,825,000 |
2011/12/21 | 351 | 353 | 348 | 352 | 7,961,000 |
2011/12/20 | 353 | 354 | 349 | 350 | 6,607,000 |
2011/12/19 | 354 | 355 | 349 | 351 | 8,029,000 |
2011/12/16 | 346 | 357 | 346 | 356 | 11,421,000 |
2011/12/15 | 353 | 355 | 347 | 348 | 11,502,000 |
2011/12/14 | 349 | 356 | 348 | 355 | 12,990,000 |
2011/12/13 | 347 | 350 | 344 | 347 | 11,521,000 |
2011/12/12 | 349 | 353 | 345 | 351 | 10,447,000 |
2011/12/09 | 346 | 350 | 346 | 347 | 13,920,000 |
2011/12/08 | 341 | 351 | 340 | 346 | 13,033,000 |
2011/12/07 | 339 | 343 | 337 | 343 | 8,692,000 |
2011/12/06 | 343 | 344 | 339 | 341 | 6,582,000 |
2011/12/05 | 344 | 345 | 340 | 342 | 6,744,000 |
2011/12/02 | 342 | 344 | 340 | 342 | 7,927,000 |
2011/12/01 | 333 | 340 | 330 | 339 | 14,285,000 |
2011/11/30 | 330 | 337 | 327 | 330 | 21,317,000 |
2011/11/29 | 327 | 329 | 324 | 328 | 7,139,000 |
2011/11/28 | 331 | 331 | 326 | 327 | 6,359,000 |
2011/11/25 | 324 | 334 | 324 | 330 | 9,092,000 |
2011/11/24 | 330 | 331 | 325 | 326 | 7,358,000 |
2011/11/22 | 332 | 336 | 329 | 331 | 8,609,000 |
2011/11/21 | 328 | 334 | 328 | 332 | 8,001,000 |
2011/11/18 | 335 | 335 | 330 | 332 | 7,633,000 |
2011/11/17 | 329 | 335 | 326 | 335 | 8,762,000 |
2011/11/16 | 328 | 332 | 327 | 329 | 7,026,000 |
2011/11/15 | 328 | 332 | 326 | 327 | 4,570,000 |
2011/11/14 | 330 | 331 | 327 | 330 | 4,796,000 |
2011/11/11 | 333 | 336 | 327 | 331 | 11,197,000 |
2011/11/10 | 322 | 332 | 321 | 331 | 9,698,000 |
2011/11/09 | 324 | 329 | 322 | 329 | 9,008,000 |
2011/11/08 | 322 | 327 | 320 | 324 | 9,112,000 |
2011/11/07 | 316 | 324 | 316 | 323 | 11,293,000 |
2011/11/04 | 329 | 329 | 313 | 314 | 31,299,000 |
2011/11/02 | 335 | 336 | 325 | 326 | 14,032,000 |
2011/11/01 | 339 | 340 | 334 | 338 | 8,950,000 |
2011/10/31 | 337 | 341 | 336 | 337 | 10,099,000 |
2011/10/28 | 340 | 341 | 333 | 336 | 11,466,000 |
2011/10/27 | 338 | 340 | 337 | 339 | 4,229,000 |
2011/10/26 | 342 | 342 | 337 | 339 | 4,735,000 |
2011/10/25 | 345 | 346 | 341 | 341 | 6,722,000 |
2011/10/24 | 349 | 349 | 344 | 344 | 4,867,000 |
2011/10/21 | 348 | 349 | 345 | 347 | 5,896,000 |
2011/10/20 | 345 | 347 | 343 | 347 | 8,538,000 |
2011/10/19 | 348 | 350 | 345 | 346 | 6,283,000 |
2011/10/18 | 351 | 355 | 349 | 350 | 7,725,000 |
2011/10/17 | 349 | 352 | 346 | 351 | 8,437,000 |
2011/10/14 | 347 | 347 | 342 | 344 | 9,367,000 |
2011/10/13 | 346 | 347 | 343 | 345 | 8,220,000 |
2011/10/12 | 347 | 347 | 342 | 344 | 8,013,000 |
2011/10/11 | 350 | 350 | 345 | 346 | 7,629,000 |
2011/10/07 | 351 | 353 | 347 | 347 | 5,758,000 |
2011/10/06 | 350 | 352 | 347 | 350 | 8,553,000 |
2011/10/05 | 357 | 357 | 344 | 347 | 15,724,000 |
2011/10/04 | 357 | 359 | 354 | 357 | 10,740,000 |
2011/10/03 | 359 | 362 | 355 | 360 | 10,060,000 |
2011/09/30 | 362 | 363 | 357 | 361 | 9,548,000 |
2011/09/29 | 355 | 363 | 351 | 362 | 27,630,000 |
2011/09/28 | 354 | 360 | 353 | 354 | 9,033,000 |
2011/09/27 | 358 | 359 | 353 | 357 | 12,056,000 |
2011/09/26 | 355 | 363 | 350 | 357 | 22,195,000 |
2011/09/22 | 346 | 351 | 346 | 350 | 7,602,000 |
2011/09/21 | 348 | 349 | 346 | 346 | 8,965,000 |
2011/09/20 | 350 | 353 | 347 | 350 | 7,367,000 |
2011/09/16 | 347 | 351 | 346 | 349 | 18,565,000 |
2011/09/15 | 349 | 350 | 344 | 345 | 9,663,000 |
2011/09/14 | 349 | 350 | 344 | 346 | 20,963,000 |
2011/09/13 | 351 | 352 | 348 | 350 | 9,886,000 |
2011/09/12 | 352 | 355 | 351 | 354 | 9,217,000 |
2011/09/09 | 354 | 359 | 354 | 357 | 15,926,000 |
2011/09/08 | 357 | 362 | 356 | 360 | 9,783,000 |
2011/09/07 | 359 | 361 | 356 | 359 | 9,038,000 |
2011/09/06 | 356 | 362 | 355 | 361 | 14,002,000 |
2011/09/05 | 353 | 358 | 352 | 355 | 6,820,000 |
2011/09/02 | 351 | 357 | 350 | 354 | 12,910,000 |
2011/09/01 | 351 | 353 | 348 | 350 | 12,864,000 |
2011/08/31 | 349 | 352 | 349 | 351 | 13,644,000 |
2011/08/30 | 350 | 354 | 348 | 348 | 14,108,000 |
2011/08/29 | 350 | 354 | 347 | 349 | 11,442,000 |
2011/08/26 | 350 | 352 | 346 | 348 | 16,350,000 |
2011/08/25 | 358 | 360 | 350 | 351 | 12,057,000 |
2011/08/24 | 361 | 361 | 355 | 357 | 9,583,000 |
2011/08/23 | 357 | 361 | 356 | 358 | 15,051,000 |
2011/08/22 | 353 | 359 | 351 | 357 | 17,260,000 |
2011/08/19 | 349 | 357 | 349 | 354 | 18,588,000 |
2011/08/18 | 349 | 357 | 348 | 355 | 11,613,000 |
2011/08/17 | 348 | 349 | 345 | 348 | 9,043,000 |
2011/08/16 | 352 | 353 | 345 | 347 | 7,029,000 |
2011/08/15 | 353 | 354 | 346 | 349 | 11,139,000 |
2011/08/12 | 355 | 355 | 346 | 351 | 13,226,000 |
2011/08/11 | 346 | 357 | 346 | 351 | 19,936,000 |
2011/08/10 | 345 | 355 | 343 | 353 | 27,998,000 |
2011/08/09 | 340 | 346 | 336 | 345 | 21,339,000 |
2011/08/08 | 348 | 350 | 344 | 346 | 11,952,000 |
2011/08/05 | 344 | 357 | 344 | 353 | 19,077,000 |
2011/08/04 | 355 | 357 | 350 | 350 | 14,542,000 |
2011/08/03 | 354 | 357 | 351 | 353 | 9,939,000 |
2011/08/02 | 359 | 360 | 355 | 357 | 15,777,000 |
2011/08/01 | 365 | 366 | 361 | 362 | 10,241,000 |
2011/07/29 | 361 | 369 | 357 | 367 | 22,321,000 |
2011/07/28 | 359 | 366 | 358 | 359 | 10,489,000 |
2011/07/27 | 364 | 365 | 360 | 362 | 12,733,000 |
2011/07/26 | 365 | 370 | 364 | 366 | 12,363,000 |
2011/07/25 | 372 | 372 | 364 | 365 | 17,212,000 |
2011/07/22 | 376 | 376 | 368 | 372 | 11,500,000 |
2011/07/21 | 378 | 378 | 371 | 373 | 12,351,000 |
2011/07/20 | 378 | 381 | 374 | 378 | 7,696,000 |
2011/07/19 | 383 | 383 | 375 | 376 | 15,824,000 |
2011/07/15 | 382 | 385 | 382 | 384 | 6,972,000 |
2011/07/14 | 384 | 385 | 381 | 381 | 12,893,000 |
2011/07/13 | 379 | 385 | 379 | 383 | 11,264,000 |
2011/07/12 | 380 | 381 | 376 | 379 | 16,153,000 |
2011/07/11 | 377 | 383 | 375 | 380 | 18,234,000 |
2011/07/08 | 376 | 378 | 371 | 376 | 23,284,000 |
2011/07/07 | 373 | 379 | 372 | 376 | 16,903,000 |
2011/07/06 | 371 | 374 | 370 | 373 | 11,409,000 |
2011/07/05 | 370 | 373 | 369 | 371 | 12,063,000 |
2011/07/04 | 364 | 371 | 364 | 370 | 21,078,000 |
2011/07/01 | 364 | 365 | 361 | 363 | 20,976,000 |
2011/06/30 | 366 | 367 | 361 | 363 | 16,682,000 |
2011/06/29 | 365 | 368 | 362 | 365 | 13,327,000 |
2011/06/28 | 370 | 372 | 363 | 365 | 11,931,000 |
2011/06/27 | 373 | 374 | 368 | 369 | 8,276,000 |
2011/06/24 | 374 | 374 | 368 | 370 | 10,551,000 |
2011/06/23 | 372 | 375 | 370 | 374 | 11,116,000 |
2011/06/22 | 372 | 374 | 367 | 371 | 17,544,000 |
2011/06/21 | 368 | 375 | 367 | 374 | 19,335,000 |
2011/06/20 | 372 | 377 | 364 | 368 | 25,042,000 |
2011/06/17 | 370 | 373 | 367 | 372 | 12,992,000 |
2011/06/16 | 370 | 374 | 369 | 370 | 14,522,000 |
2011/06/15 | 371 | 372 | 365 | 370 | 21,114,000 |
2011/06/14 | 365 | 374 | 363 | 373 | 21,163,000 |
2011/06/13 | 359 | 366 | 358 | 365 | 11,009,000 |
2011/06/10 | 361 | 363 | 358 | 361 | 23,295,000 |
2011/06/09 | 354 | 363 | 352 | 360 | 21,019,000 |
2011/06/08 | 348 | 355 | 348 | 354 | 14,285,000 |
2011/06/07 | 342 | 352 | 341 | 349 | 19,139,000 |
2011/06/06 | 345 | 346 | 337 | 338 | 15,803,000 |
2011/06/03 | 344 | 348 | 342 | 345 | 10,731,000 |
2011/06/02 | 342 | 348 | 338 | 345 | 15,651,000 |
2011/06/01 | 344 | 345 | 339 | 342 | 12,413,000 |
2011/05/31 | 335 | 346 | 334 | 346 | 16,021,000 |
2011/05/30 | 338 | 339 | 335 | 336 | 6,499,000 |
2011/05/27 | 337 | 339 | 336 | 336 | 3,335,000 |
2011/05/26 | 337 | 340 | 335 | 338 | 10,429,000 |
2011/05/25 | 342 | 343 | 337 | 339 | 10,801,000 |
2011/05/24 | 340 | 347 | 339 | 344 | 16,330,000 |
2011/05/23 | 335 | 339 | 332 | 336 | 14,046,000 |
2011/05/20 | 340 | 341 | 333 | 335 | 19,437,000 |
2011/05/19 | 344 | 344 | 339 | 342 | 10,596,000 |
2011/05/18 | 341 | 345 | 339 | 340 | 8,657,000 |
2011/05/17 | 343 | 345 | 339 | 340 | 11,440,000 |
2011/05/16 | 342 | 345 | 340 | 341 | 11,859,000 |
2011/05/13 | 349 | 349 | 341 | 346 | 10,889,000 |
2011/05/12 | 351 | 353 | 348 | 349 | 8,593,000 |
2011/05/11 | 355 | 356 | 349 | 350 | 15,085,000 |
2011/05/10 | 359 | 362 | 352 | 353 | 9,459,000 |
2011/05/09 | 358 | 360 | 356 | 358 | 10,775,000 |
2011/05/06 | 359 | 365 | 358 | 360 | 13,143,000 |
2011/05/02 | 362 | 363 | 355 | 359 | 12,062,000 |
2011/04/28 | 353 | 362 | 351 | 359 | 28,067,000 |
2011/04/27 | 354 | 354 | 350 | 354 | 11,607,000 |
2011/04/26 | 351 | 353 | 349 | 351 | 8,034,000 |
2011/04/25 | 358 | 360 | 347 | 350 | 19,974,000 |
2011/04/22 | 361 | 362 | 357 | 358 | 6,928,000 |
2011/04/21 | 365 | 366 | 361 | 361 | 7,442,000 |
2011/04/20 | 360 | 366 | 360 | 363 | 9,130,000 |
2011/04/19 | 362 | 364 | 359 | 359 | 10,121,000 |
2011/04/18 | 364 | 366 | 363 | 364 | 8,756,000 |
2011/04/15 | 365 | 369 | 361 | 367 | 13,996,000 |
2011/04/14 | 364 | 365 | 360 | 362 | 8,477,000 |
2011/04/13 | 367 | 368 | 360 | 363 | 18,543,000 |
2011/04/12 | 374 | 376 | 369 | 370 | 19,617,000 |
2011/04/11 | 380 | 381 | 372 | 377 | 17,594,000 |
2011/04/08 | 374 | 381 | 370 | 379 | 25,401,000 |
2011/04/07 | 369 | 375 | 368 | 373 | 20,123,000 |
2011/04/06 | 378 | 380 | 369 | 372 | 22,432,000 |
2011/04/05 | 382 | 382 | 372 | 378 | 15,745,000 |
2011/04/04 | 377 | 383 | 371 | 378 | 13,093,000 |
2011/04/01 | 383 | 384 | 368 | 377 | 20,848,000 |
2011/03/31 | 378 | 384 | 372 | 380 | 25,674,000 |
2011/03/30 | 373 | 377 | 365 | 374 | 15,000,000 |
2011/03/29 | 378 | 378 | 370 | 374 | 16,386,000 |
2011/03/28 | 367 | 382 | 363 | 379 | 32,411,000 |
2011/03/25 | 360 | 367 | 355 | 364 | 17,115,000 |
2011/03/24 | 363 | 363 | 354 | 358 | 14,394,000 |
2011/03/23 | 366 | 370 | 357 | 363 | 15,095,000 |
2011/03/22 | 360 | 366 | 352 | 361 | 20,421,000 |
2011/03/18 | 349 | 357 | 348 | 354 | 25,799,000 |
2011/03/17 | 325 | 352 | 317 | 345 | 27,308,000 |
2011/03/16 | 334 | 349 | 327 | 333 | 31,310,000 |
2011/03/15 | 340 | 340 | 303 | 311 | 35,511,000 |
2011/03/14 | 348 | 356 | 330 | 352 | 29,455,000 |
2011/03/11 | 360 | 362 | 356 | 356 | 14,934,000 |
2011/03/10 | 363 | 366 | 362 | 362 | 11,468,000 |
2011/03/09 | 360 | 364 | 360 | 362 | 11,924,000 |
2011/03/08 | 361 | 363 | 358 | 358 | 9,904,000 |
2011/03/07 | 364 | 364 | 361 | 361 | 5,968,000 |
2011/03/04 | 364 | 365 | 363 | 364 | 8,194,000 |
2011/03/03 | 362 | 363 | 360 | 362 | 7,254,000 |
2011/03/02 | 366 | 367 | 362 | 362 | 8,536,000 |
2011/03/01 | 366 | 369 | 366 | 368 | 10,330,000 |
2011/02/28 | 366 | 367 | 364 | 365 | 19,865,000 |
2011/02/25 | 370 | 371 | 368 | 369 | 11,150,000 |
2011/02/24 | 372 | 373 | 369 | 369 | 9,248,000 |
2011/02/23 | 370 | 371 | 368 | 369 | 10,517,000 |
2011/02/22 | 370 | 373 | 369 | 371 | 10,212,000 |
2011/02/21 | 371 | 371 | 369 | 369 | 4,726,000 |
2011/02/18 | 370 | 373 | 368 | 370 | 10,680,000 |
2011/02/17 | 367 | 369 | 365 | 369 | 12,483,000 |
2011/02/16 | 368 | 370 | 367 | 367 | 6,259,000 |
2011/02/15 | 370 | 370 | 368 | 370 | 5,080,000 |
2011/02/14 | 370 | 371 | 368 | 369 | 5,403,000 |
2011/02/10 | 366 | 371 | 366 | 368 | 12,263,000 |
2011/02/09 | 368 | 371 | 368 | 369 | 6,977,000 |
2011/02/08 | 368 | 369 | 366 | 369 | 9,690,000 |
2011/02/07 | 368 | 371 | 368 | 368 | 8,013,000 |
2011/02/04 | 367 | 373 | 366 | 368 | 21,539,000 |
2011/02/03 | 363 | 365 | 361 | 365 | 6,602,000 |
2011/02/02 | 360 | 365 | 359 | 363 | 16,070,000 |
2011/02/01 | 356 | 359 | 355 | 358 | 8,814,000 |
2011/01/31 | 356 | 360 | 355 | 357 | 12,838,000 |
2011/01/28 | 361 | 362 | 358 | 358 | 9,072,000 |
2011/01/27 | 359 | 361 | 358 | 361 | 8,867,000 |
2011/01/26 | 362 | 364 | 358 | 359 | 15,051,000 |
2011/01/25 | 360 | 363 | 360 | 362 | 8,659,000 |
2011/01/24 | 363 | 363 | 359 | 360 | 11,073,000 |
2011/01/21 | 361 | 365 | 361 | 361 | 20,249,000 |
2011/01/20 | 358 | 360 | 357 | 359 | 6,901,000 |
2011/01/19 | 359 | 360 | 357 | 358 | 9,681,000 |
2011/01/18 | 358 | 361 | 357 | 360 | 6,998,000 |
2011/01/17 | 359 | 361 | 358 | 358 | 11,716,000 |
2011/01/14 | 361 | 362 | 358 | 358 | 10,379,000 |
2011/01/13 | 362 | 363 | 361 | 362 | 11,378,000 |
2011/01/12 | 363 | 364 | 359 | 361 | 11,558,000 |
2011/01/11 | 361 | 364 | 360 | 363 | 10,112,000 |
2011/01/07 | 361 | 362 | 359 | 360 | 10,763,000 |
2011/01/06 | 361 | 364 | 360 | 363 | 8,130,000 |
2011/01/05 | 360 | 362 | 359 | 361 | 7,545,000 |
2011/01/04 | 361 | 362 | 358 | 360 | 16,460,000 |