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 |
---|---|---|---|---|---|
2012/12/28 | 401 | 402 | 394 | 395 | 15,363,000 |
2012/12/27 | 406 | 406 | 400 | 402 | 9,677,000 |
2012/12/26 | 407 | 407 | 404 | 405 | 5,427,000 |
2012/12/25 | 413 | 413 | 406 | 406 | 8,248,000 |
2012/12/21 | 411 | 414 | 407 | 409 | 16,667,000 |
2012/12/20 | 408 | 413 | 406 | 409 | 14,198,000 |
2012/12/19 | 408 | 410 | 404 | 407 | 9,967,000 |
2012/12/18 | 408 | 408 | 401 | 406 | 15,135,000 |
2012/12/17 | 406 | 410 | 403 | 408 | 16,275,000 |
2012/12/14 | 400 | 404 | 399 | 403 | 13,613,000 |
2012/12/13 | 407 | 407 | 400 | 400 | 10,904,000 |
2012/12/12 | 410 | 411 | 403 | 404 | 8,103,000 |
2012/12/11 | 406 | 411 | 405 | 406 | 11,479,000 |
2012/12/10 | 402 | 405 | 399 | 402 | 9,393,000 |
2012/12/07 | 408 | 410 | 401 | 403 | 13,101,000 |
2012/12/06 | 406 | 408 | 405 | 406 | 5,711,000 |
2012/12/05 | 405 | 409 | 403 | 404 | 8,356,000 |
2012/12/04 | 407 | 409 | 404 | 407 | 8,984,000 |
2012/12/03 | 406 | 408 | 402 | 406 | 10,172,000 |
2012/11/30 | 407 | 408 | 404 | 405 | 12,580,000 |
2012/11/29 | 410 | 414 | 407 | 408 | 8,670,000 |
2012/11/28 | 410 | 413 | 408 | 408 | 9,461,000 |
2012/11/27 | 415 | 416 | 411 | 412 | 12,268,000 |
2012/11/26 | 417 | 420 | 412 | 413 | 14,719,000 |
2012/11/22 | 422 | 422 | 410 | 412 | 13,880,000 |
2012/11/21 | 425 | 428 | 420 | 424 | 14,495,000 |
2012/11/20 | 420 | 430 | 417 | 429 | 16,366,000 |
2012/11/19 | 410 | 418 | 408 | 414 | 10,581,000 |
2012/11/16 | 415 | 415 | 406 | 406 | 12,074,000 |
2012/11/15 | 413 | 416 | 410 | 414 | 7,192,000 |
2012/11/14 | 416 | 417 | 412 | 412 | 8,440,000 |
2012/11/13 | 410 | 417 | 408 | 416 | 10,250,000 |
2012/11/12 | 408 | 412 | 407 | 408 | 6,423,000 |
2012/11/09 | 416 | 416 | 407 | 408 | 9,310,000 |
2012/11/08 | 419 | 421 | 414 | 420 | 9,286,000 |
2012/11/07 | 419 | 421 | 415 | 420 | 10,340,000 |
2012/11/06 | 411 | 421 | 408 | 419 | 9,184,000 |
2012/11/05 | 417 | 419 | 412 | 414 | 5,149,000 |
2012/11/02 | 422 | 422 | 415 | 417 | 7,349,000 |
2012/11/01 | 423 | 423 | 415 | 418 | 7,683,000 |
2012/10/31 | 412 | 423 | 411 | 423 | 11,088,000 |
2012/10/30 | 408 | 410 | 403 | 407 | 9,664,000 |
2012/10/29 | 407 | 411 | 406 | 409 | 7,379,000 |
2012/10/26 | 414 | 416 | 408 | 408 | 8,263,000 |
2012/10/25 | 406 | 416 | 406 | 414 | 11,631,000 |
2012/10/24 | 412 | 414 | 407 | 408 | 12,672,000 |
2012/10/23 | 416 | 417 | 408 | 409 | 13,756,000 |
2012/10/22 | 422 | 423 | 416 | 417 | 9,739,000 |
2012/10/19 | 427 | 433 | 423 | 425 | 16,756,000 |
2012/10/18 | 433 | 434 | 427 | 429 | 9,356,000 |
2012/10/17 | 429 | 436 | 428 | 430 | 9,982,000 |
2012/10/16 | 426 | 432 | 425 | 430 | 9,069,000 |
2012/10/15 | 422 | 427 | 422 | 425 | 8,306,000 |
2012/10/12 | 426 | 427 | 423 | 423 | 8,927,000 |
2012/10/11 | 422 | 435 | 421 | 428 | 11,447,000 |
2012/10/10 | 422 | 427 | 422 | 423 | 8,504,000 |
2012/10/09 | 430 | 432 | 422 | 422 | 8,544,000 |
2012/10/05 | 428 | 431 | 426 | 429 | 8,038,000 |
2012/10/04 | 431 | 433 | 427 | 428 | 6,239,000 |
2012/10/03 | 430 | 432 | 426 | 432 | 7,247,000 |
2012/10/02 | 431 | 431 | 426 | 430 | 4,968,000 |
2012/10/01 | 428 | 430 | 419 | 428 | 10,368,000 |
2012/09/28 | 432 | 434 | 425 | 430 | 10,364,000 |
2012/09/27 | 427 | 432 | 427 | 432 | 5,564,000 |
2012/09/26 | 426 | 432 | 426 | 429 | 7,955,000 |
2012/09/25 | 425 | 431 | 423 | 431 | 9,508,000 |
2012/09/24 | 434 | 437 | 427 | 431 | 9,892,000 |
2012/09/21 | 422 | 434 | 422 | 434 | 11,804,000 |
2012/09/20 | 428 | 428 | 419 | 422 | 13,746,000 |
2012/09/19 | 432 | 437 | 430 | 431 | 14,053,000 |
2012/09/18 | 433 | 436 | 431 | 435 | 10,055,000 |
2012/09/14 | 437 | 438 | 429 | 431 | 12,474,000 |
2012/09/13 | 437 | 440 | 434 | 437 | 8,376,000 |
2012/09/12 | 437 | 438 | 431 | 437 | 8,722,000 |
2012/09/11 | 432 | 435 | 430 | 434 | 9,002,000 |
2012/09/10 | 432 | 438 | 430 | 434 | 9,694,000 |
2012/09/07 | 419 | 429 | 413 | 429 | 13,081,000 |
2012/09/06 | 422 | 422 | 415 | 415 | 5,267,000 |
2012/09/05 | 421 | 422 | 419 | 420 | 4,868,000 |
2012/09/04 | 428 | 429 | 419 | 420 | 7,563,000 |
2012/09/03 | 431 | 432 | 426 | 428 | 9,901,000 |
2012/08/31 | 425 | 432 | 423 | 432 | 12,389,000 |
2012/08/30 | 416 | 426 | 416 | 426 | 8,561,000 |
2012/08/29 | 417 | 424 | 414 | 420 | 8,214,000 |
2012/08/28 | 428 | 428 | 416 | 417 | 10,485,000 |
2012/08/27 | 424 | 430 | 424 | 429 | 6,987,000 |
2012/08/24 | 426 | 426 | 423 | 425 | 7,167,000 |
2012/08/23 | 422 | 425 | 420 | 424 | 6,701,000 |
2012/08/22 | 423 | 425 | 419 | 421 | 6,176,000 |
2012/08/21 | 422 | 425 | 421 | 424 | 4,416,000 |
2012/08/20 | 424 | 427 | 423 | 423 | 8,040,000 |
2012/08/17 | 422 | 425 | 420 | 423 | 7,732,000 |
2012/08/16 | 421 | 422 | 416 | 420 | 6,033,000 |
2012/08/15 | 422 | 423 | 417 | 421 | 7,622,000 |
2012/08/14 | 416 | 422 | 413 | 421 | 10,486,000 |
2012/08/13 | 410 | 414 | 410 | 413 | 5,029,000 |
2012/08/10 | 417 | 417 | 408 | 410 | 8,153,000 |
2012/08/09 | 414 | 417 | 411 | 417 | 7,367,000 |
2012/08/08 | 417 | 422 | 407 | 413 | 18,587,000 |
2012/08/07 | 414 | 417 | 410 | 416 | 8,879,000 |
2012/08/06 | 410 | 415 | 407 | 412 | 8,787,000 |
2012/08/03 | 408 | 410 | 401 | 408 | 12,772,000 |
2012/08/02 | 406 | 415 | 405 | 413 | 8,519,000 |
2012/08/01 | 404 | 411 | 403 | 405 | 8,993,000 |
2012/07/31 | 394 | 405 | 393 | 404 | 12,741,000 |
2012/07/30 | 400 | 400 | 391 | 393 | 9,441,000 |
2012/07/27 | 393 | 397 | 390 | 396 | 8,901,000 |
2012/07/26 | 394 | 398 | 384 | 392 | 13,428,000 |
2012/07/25 | 398 | 402 | 394 | 395 | 9,826,000 |
2012/07/24 | 406 | 406 | 399 | 400 | 6,436,000 |
2012/07/23 | 405 | 409 | 403 | 405 | 6,731,000 |
2012/07/20 | 413 | 413 | 406 | 406 | 7,347,000 |
2012/07/19 | 409 | 416 | 408 | 413 | 8,898,000 |
2012/07/18 | 411 | 414 | 407 | 409 | 9,045,000 |
2012/07/17 | 410 | 415 | 406 | 411 | 11,091,000 |
2012/07/13 | 411 | 413 | 408 | 409 | 6,634,000 |
2012/07/12 | 414 | 414 | 409 | 409 | 8,839,000 |
2012/07/11 | 412 | 415 | 409 | 414 | 7,130,000 |
2012/07/10 | 415 | 416 | 408 | 408 | 6,367,000 |
2012/07/09 | 408 | 416 | 408 | 412 | 8,121,000 |
2012/07/06 | 409 | 413 | 407 | 411 | 9,019,000 |
2012/07/05 | 413 | 416 | 412 | 412 | 5,695,000 |
2012/07/04 | 415 | 418 | 412 | 417 | 7,461,000 |
2012/07/03 | 412 | 416 | 411 | 415 | 9,554,000 |
2012/07/02 | 410 | 411 | 404 | 407 | 7,078,000 |
2012/06/29 | 399 | 410 | 399 | 407 | 11,727,000 |
2012/06/28 | 400 | 401 | 395 | 400 | 9,690,000 |
2012/06/27 | 393 | 398 | 392 | 398 | 7,501,000 |
2012/06/26 | 385 | 392 | 385 | 392 | 13,702,000 |
2012/06/25 | 388 | 389 | 385 | 386 | 5,386,000 |
2012/06/22 | 388 | 390 | 383 | 384 | 8,443,000 |
2012/06/21 | 383 | 392 | 383 | 390 | 11,185,000 |
2012/06/20 | 374 | 384 | 373 | 383 | 10,248,000 |
2012/06/19 | 373 | 378 | 371 | 372 | 5,559,000 |
2012/06/18 | 375 | 376 | 370 | 371 | 4,774,000 |
2012/06/15 | 372 | 375 | 371 | 372 | 6,172,000 |
2012/06/14 | 371 | 373 | 369 | 372 | 6,229,000 |
2012/06/13 | 373 | 375 | 371 | 373 | 8,674,000 |
2012/06/12 | 375 | 376 | 368 | 370 | 8,623,000 |
2012/06/11 | 377 | 378 | 374 | 376 | 6,926,000 |
2012/06/08 | 380 | 383 | 374 | 376 | 12,559,000 |
2012/06/07 | 369 | 379 | 369 | 379 | 10,807,000 |
2012/06/06 | 374 | 375 | 369 | 372 | 6,900,000 |
2012/06/05 | 375 | 377 | 370 | 374 | 9,057,000 |
2012/06/04 | 367 | 372 | 365 | 372 | 9,223,000 |
2012/06/01 | 368 | 373 | 365 | 370 | 10,067,000 |
2012/05/31 | 375 | 382 | 370 | 372 | 14,112,000 |
2012/05/30 | 369 | 379 | 367 | 374 | 9,717,000 |
2012/05/29 | 371 | 373 | 366 | 369 | 6,525,000 |
2012/05/28 | 370 | 377 | 369 | 372 | 5,852,000 |
2012/05/25 | 367 | 378 | 367 | 374 | 6,452,000 |
2012/05/24 | 372 | 376 | 368 | 369 | 9,669,000 |
2012/05/23 | 371 | 379 | 368 | 372 | 11,094,000 |
2012/05/22 | 375 | 376 | 367 | 371 | 4,437,000 |
2012/05/21 | 370 | 377 | 369 | 374 | 7,465,000 |
2012/05/18 | 374 | 379 | 371 | 374 | 9,058,000 |
2012/05/17 | 387 | 387 | 372 | 377 | 10,491,000 |
2012/05/16 | 387 | 387 | 377 | 383 | 11,000,000 |
2012/05/15 | 392 | 397 | 388 | 390 | 8,350,000 |
2012/05/14 | 390 | 398 | 389 | 393 | 13,000,000 |
2012/05/11 | 386 | 391 | 385 | 389 | 10,810,000 |
2012/05/10 | 385 | 392 | 384 | 387 | 12,338,000 |
2012/05/09 | 394 | 395 | 383 | 385 | 11,402,000 |
2012/05/08 | 392 | 398 | 390 | 395 | 11,521,000 |
2012/05/07 | 377 | 393 | 377 | 392 | 10,502,000 |
2012/05/02 | 386 | 386 | 380 | 383 | 8,034,000 |
2012/05/01 | 382 | 388 | 379 | 386 | 7,586,000 |
2012/04/27 | 380 | 386 | 378 | 386 | 9,197,000 |
2012/04/26 | 390 | 391 | 381 | 383 | 8,172,000 |
2012/04/25 | 388 | 389 | 386 | 389 | 5,339,000 |
2012/04/24 | 386 | 388 | 382 | 387 | 8,172,000 |
2012/04/23 | 392 | 392 | 384 | 387 | 7,106,000 |
2012/04/20 | 391 | 395 | 391 | 391 | 3,917,000 |
2012/04/19 | 394 | 396 | 390 | 390 | 6,335,000 |
2012/04/18 | 394 | 399 | 389 | 389 | 10,185,000 |
2012/04/17 | 385 | 394 | 381 | 392 | 12,288,000 |
2012/04/16 | 386 | 391 | 384 | 387 | 7,797,000 |
2012/04/13 | 382 | 387 | 378 | 387 | 9,850,000 |
2012/04/12 | 382 | 385 | 379 | 381 | 9,389,000 |
2012/04/11 | 385 | 386 | 380 | 381 | 11,309,000 |
2012/04/10 | 387 | 391 | 381 | 390 | 8,754,000 |
2012/04/09 | 387 | 389 | 382 | 385 | 6,552,000 |
2012/04/06 | 388 | 393 | 386 | 388 | 7,026,000 |
2012/04/05 | 391 | 392 | 388 | 389 | 8,302,000 |
2012/04/04 | 399 | 400 | 389 | 390 | 9,124,000 |
2012/04/03 | 397 | 402 | 393 | 399 | 11,648,000 |
2012/04/02 | 393 | 397 | 389 | 395 | 10,094,000 |
2012/03/30 | 390 | 392 | 388 | 390 | 9,656,000 |
2012/03/29 | 385 | 388 | 382 | 388 | 7,675,000 |
2012/03/28 | 395 | 395 | 383 | 386 | 14,320,000 |
2012/03/27 | 394 | 399 | 394 | 399 | 12,884,000 |
2012/03/26 | 392 | 396 | 388 | 389 | 9,740,000 |
2012/03/23 | 395 | 398 | 392 | 392 | 10,100,000 |
2012/03/22 | 392 | 400 | 391 | 399 | 6,308,000 |
2012/03/21 | 391 | 394 | 390 | 394 | 7,240,000 |
2012/03/19 | 393 | 395 | 388 | 390 | 6,982,000 |
2012/03/16 | 391 | 395 | 390 | 393 | 6,671,000 |
2012/03/15 | 391 | 394 | 389 | 393 | 9,242,000 |
2012/03/14 | 390 | 393 | 388 | 389 | 9,986,000 |
2012/03/13 | 384 | 392 | 382 | 386 | 8,907,000 |
2012/03/12 | 385 | 387 | 383 | 384 | 5,465,000 |
2012/03/09 | 389 | 390 | 383 | 385 | 16,174,000 |
2012/03/08 | 381 | 386 | 380 | 385 | 8,246,000 |
2012/03/07 | 382 | 386 | 378 | 378 | 11,807,000 |
2012/03/06 | 379 | 385 | 378 | 385 | 17,161,000 |
2012/03/05 | 379 | 382 | 375 | 377 | 10,057,000 |
2012/03/02 | 374 | 380 | 373 | 377 | 10,394,000 |
2012/03/01 | 373 | 375 | 372 | 374 | 13,691,000 |
2012/02/29 | 364 | 373 | 363 | 371 | 16,041,000 |
2012/02/28 | 360 | 363 | 359 | 362 | 9,173,000 |
2012/02/27 | 363 | 363 | 357 | 361 | 11,016,000 |
2012/02/24 | 368 | 368 | 362 | 363 | 6,085,000 |
2012/02/23 | 367 | 368 | 362 | 366 | 10,931,000 |
2012/02/22 | 371 | 374 | 365 | 365 | 14,155,000 |
2012/02/21 | 367 | 370 | 365 | 369 | 9,787,000 |
2012/02/20 | 368 | 368 | 363 | 366 | 10,245,000 |
2012/02/17 | 366 | 371 | 364 | 366 | 14,425,000 |
2012/02/16 | 365 | 366 | 361 | 364 | 12,224,000 |
2012/02/15 | 370 | 372 | 366 | 368 | 12,262,000 |
2012/02/14 | 370 | 373 | 369 | 371 | 6,862,000 |
2012/02/13 | 369 | 374 | 369 | 369 | 10,133,000 |
2012/02/10 | 367 | 370 | 365 | 369 | 13,872,000 |
2012/02/09 | 359 | 365 | 357 | 365 | 10,012,000 |
2012/02/08 | 359 | 360 | 356 | 357 | 7,260,000 |
2012/02/07 | 356 | 362 | 356 | 361 | 8,826,000 |
2012/02/06 | 349 | 355 | 348 | 354 | 10,566,000 |
2012/02/03 | 347 | 351 | 346 | 347 | 10,613,000 |
2012/02/02 | 351 | 352 | 345 | 346 | 11,367,000 |
2012/02/01 | 353 | 353 | 350 | 352 | 7,476,000 |
2012/01/31 | 357 | 360 | 348 | 352 | 21,803,000 |
2012/01/30 | 357 | 359 | 353 | 356 | 11,362,000 |
2012/01/27 | 353 | 359 | 352 | 357 | 13,398,000 |
2012/01/26 | 348 | 353 | 346 | 352 | 7,755,000 |
2012/01/25 | 345 | 351 | 345 | 349 | 8,145,000 |
2012/01/24 | 346 | 347 | 343 | 345 | 8,397,000 |
2012/01/23 | 345 | 346 | 342 | 344 | 9,506,000 |
2012/01/20 | 348 | 348 | 343 | 346 | 9,390,000 |
2012/01/19 | 347 | 348 | 344 | 346 | 7,474,000 |
2012/01/18 | 351 | 352 | 346 | 346 | 10,013,000 |
2012/01/17 | 349 | 352 | 348 | 352 | 5,333,000 |
2012/01/16 | 349 | 350 | 343 | 349 | 4,714,000 |
2012/01/13 | 352 | 352 | 348 | 350 | 6,369,000 |
2012/01/12 | 351 | 354 | 349 | 351 | 5,820,000 |
2012/01/11 | 355 | 355 | 348 | 350 | 9,088,000 |
2012/01/10 | 351 | 359 | 350 | 357 | 10,378,000 |
2012/01/06 | 352 | 353 | 347 | 350 | 5,608,000 |
2012/01/05 | 362 | 362 | 352 | 353 | 8,864,000 |
2012/01/04 | 356 | 362 | 355 | 360 | 8,350,000 |