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 |
---|---|---|---|---|---|
2014/12/30 | 664 | 664 | 652 | 652 | 5,829,000 |
2014/12/29 | 659 | 664 | 651 | 661 | 8,488,000 |
2014/12/26 | 649 | 655 | 648 | 654 | 4,176,000 |
2014/12/25 | 646 | 651 | 642 | 650 | 3,659,000 |
2014/12/24 | 649 | 649 | 645 | 646 | 4,692,000 |
2014/12/22 | 645 | 645 | 640 | 641 | 7,032,000 |
2014/12/19 | 645 | 649 | 638 | 644 | 10,293,000 |
2014/12/18 | 635 | 640 | 621 | 629 | 12,477,000 |
2014/12/17 | 617 | 620 | 611 | 615 | 8,816,000 |
2014/12/16 | 611 | 619 | 610 | 616 | 8,694,000 |
2014/12/15 | 615 | 625 | 612 | 620 | 6,106,000 |
2014/12/12 | 622 | 629 | 618 | 620 | 11,516,000 |
2014/12/11 | 630 | 636 | 621 | 625 | 10,211,000 |
2014/12/10 | 640 | 649 | 632 | 635 | 8,117,000 |
2014/12/09 | 636 | 644 | 634 | 642 | 7,975,000 |
2014/12/08 | 649 | 652 | 638 | 638 | 10,028,000 |
2014/12/05 | 645 | 652 | 644 | 652 | 4,825,000 |
2014/12/04 | 660 | 660 | 647 | 651 | 8,456,000 |
2014/12/03 | 659 | 664 | 655 | 656 | 7,396,000 |
2014/12/02 | 647 | 655 | 647 | 653 | 7,465,000 |
2014/12/01 | 648 | 656 | 646 | 650 | 5,794,000 |
2014/11/28 | 640 | 648 | 640 | 647 | 7,047,000 |
2014/11/27 | 639 | 641 | 635 | 638 | 6,474,000 |
2014/11/26 | 636 | 646 | 636 | 640 | 7,006,000 |
2014/11/25 | 648 | 648 | 634 | 637 | 14,712,000 |
2014/11/21 | 639 | 642 | 634 | 640 | 7,073,000 |
2014/11/20 | 645 | 648 | 636 | 639 | 7,702,000 |
2014/11/19 | 649 | 651 | 643 | 644 | 7,235,000 |
2014/11/18 | 645 | 649 | 641 | 649 | 6,731,000 |
2014/11/17 | 649 | 650 | 633 | 635 | 9,171,000 |
2014/11/14 | 660 | 661 | 646 | 653 | 10,841,000 |
2014/11/13 | 649 | 656 | 646 | 655 | 10,147,000 |
2014/11/12 | 652 | 658 | 650 | 650 | 9,690,000 |
2014/11/11 | 645 | 657 | 645 | 653 | 6,872,000 |
2014/11/10 | 648 | 652 | 641 | 645 | 6,226,000 |
2014/11/07 | 649 | 651 | 646 | 648 | 10,135,000 |
2014/11/06 | 657 | 657 | 641 | 642 | 10,190,000 |
2014/11/05 | 647 | 661 | 645 | 658 | 13,363,000 |
2014/11/04 | 666 | 669 | 645 | 647 | 15,059,000 |
2014/10/31 | 620 | 638 | 618 | 636 | 15,221,000 |
2014/10/30 | 611 | 618 | 610 | 615 | 12,610,000 |
2014/10/29 | 610 | 617 | 607 | 611 | 9,196,000 |
2014/10/28 | 608 | 612 | 605 | 607 | 5,923,000 |
2014/10/27 | 598 | 611 | 597 | 606 | 9,636,000 |
2014/10/24 | 594 | 596 | 588 | 592 | 6,758,000 |
2014/10/23 | 580 | 586 | 577 | 585 | 5,498,000 |
2014/10/22 | 572 | 582 | 569 | 582 | 8,482,000 |
2014/10/21 | 572 | 576 | 564 | 566 | 6,444,000 |
2014/10/20 | 575 | 576 | 568 | 572 | 14,180,000 |
2014/10/17 | 565 | 568 | 557 | 557 | 8,792,000 |
2014/10/16 | 567 | 568 | 561 | 562 | 9,322,000 |
2014/10/15 | 580 | 586 | 577 | 580 | 8,930,000 |
2014/10/14 | 578 | 585 | 572 | 574 | 13,101,000 |
2014/10/10 | 584 | 592 | 583 | 586 | 10,208,000 |
2014/10/09 | 591 | 592 | 587 | 590 | 6,442,000 |
2014/10/08 | 589 | 595 | 588 | 591 | 6,108,000 |
2014/10/07 | 594 | 607 | 593 | 594 | 9,064,000 |
2014/10/06 | 597 | 601 | 594 | 594 | 5,137,000 |
2014/10/03 | 592 | 597 | 588 | 593 | 7,226,000 |
2014/10/02 | 609 | 611 | 595 | 596 | 9,694,000 |
2014/10/01 | 617 | 623 | 615 | 615 | 4,580,000 |
2014/09/30 | 622 | 623 | 612 | 617 | 5,863,000 |
2014/09/29 | 623 | 624 | 615 | 624 | 6,453,000 |
2014/09/26 | 619 | 621 | 613 | 620 | 6,911,000 |
2014/09/25 | 624 | 631 | 623 | 631 | 6,136,000 |
2014/09/24 | 619 | 623 | 612 | 622 | 6,541,000 |
2014/09/22 | 617 | 623 | 616 | 622 | 6,551,000 |
2014/09/19 | 620 | 621 | 615 | 615 | 11,358,000 |
2014/09/18 | 617 | 623 | 616 | 619 | 7,442,000 |
2014/09/17 | 615 | 617 | 610 | 610 | 4,535,000 |
2014/09/16 | 614 | 615 | 609 | 613 | 5,736,000 |
2014/09/12 | 611 | 614 | 609 | 612 | 10,678,000 |
2014/09/11 | 620 | 620 | 613 | 614 | 6,264,000 |
2014/09/10 | 611 | 620 | 610 | 619 | 6,119,000 |
2014/09/09 | 616 | 617 | 612 | 612 | 4,808,000 |
2014/09/08 | 615 | 617 | 612 | 617 | 5,688,000 |
2014/09/05 | 612 | 613 | 606 | 609 | 6,368,000 |
2014/09/04 | 605 | 608 | 600 | 608 | 6,892,000 |
2014/09/03 | 599 | 605 | 596 | 601 | 7,405,000 |
2014/09/02 | 593 | 599 | 591 | 594 | 6,373,000 |
2014/09/01 | 591 | 594 | 590 | 594 | 2,893,000 |
2014/08/29 | 591 | 595 | 589 | 591 | 8,180,000 |
2014/08/28 | 590 | 595 | 588 | 590 | 10,079,000 |
2014/08/27 | 598 | 603 | 592 | 596 | 4,229,000 |
2014/08/26 | 599 | 604 | 596 | 598 | 3,840,000 |
2014/08/25 | 607 | 607 | 597 | 598 | 4,412,000 |
2014/08/22 | 608 | 608 | 602 | 602 | 3,638,000 |
2014/08/21 | 601 | 605 | 598 | 602 | 4,036,000 |
2014/08/20 | 600 | 606 | 598 | 600 | 6,421,000 |
2014/08/19 | 600 | 600 | 594 | 597 | 4,713,000 |
2014/08/18 | 595 | 597 | 593 | 594 | 2,277,000 |
2014/08/15 | 594 | 596 | 589 | 594 | 3,659,000 |
2014/08/14 | 589 | 595 | 587 | 594 | 4,033,000 |
2014/08/13 | 586 | 589 | 585 | 588 | 3,884,000 |
2014/08/12 | 585 | 590 | 585 | 589 | 4,264,000 |
2014/08/11 | 580 | 584 | 576 | 581 | 5,145,000 |
2014/08/08 | 580 | 582 | 570 | 571 | 10,927,000 |
2014/08/07 | 589 | 589 | 578 | 584 | 9,131,000 |
2014/08/06 | 593 | 594 | 583 | 587 | 8,633,000 |
2014/08/05 | 601 | 604 | 594 | 596 | 8,904,000 |
2014/08/04 | 596 | 606 | 589 | 601 | 8,933,000 |
2014/08/01 | 594 | 599 | 592 | 597 | 5,946,000 |
2014/07/31 | 595 | 598 | 592 | 593 | 6,098,000 |
2014/07/30 | 607 | 610 | 593 | 595 | 9,778,000 |
2014/07/29 | 612 | 614 | 608 | 611 | 4,396,000 |
2014/07/28 | 610 | 614 | 606 | 609 | 6,155,000 |
2014/07/25 | 610 | 614 | 608 | 614 | 6,468,000 |
2014/07/24 | 605 | 612 | 603 | 606 | 8,746,000 |
2014/07/23 | 606 | 608 | 600 | 602 | 8,399,000 |
2014/07/22 | 599 | 605 | 597 | 605 | 10,974,000 |
2014/07/18 | 593 | 597 | 590 | 595 | 6,510,000 |
2014/07/17 | 599 | 600 | 595 | 596 | 5,818,000 |
2014/07/16 | 598 | 599 | 594 | 598 | 6,192,000 |
2014/07/15 | 590 | 597 | 590 | 594 | 6,923,000 |
2014/07/14 | 587 | 593 | 585 | 590 | 4,149,000 |
2014/07/11 | 583 | 589 | 580 | 588 | 6,022,000 |
2014/07/10 | 593 | 594 | 589 | 591 | 4,104,000 |
2014/07/09 | 587 | 595 | 587 | 592 | 5,352,000 |
2014/07/08 | 587 | 595 | 583 | 594 | 7,322,000 |
2014/07/07 | 592 | 593 | 589 | 591 | 2,458,000 |
2014/07/04 | 590 | 592 | 588 | 592 | 4,422,000 |
2014/07/03 | 598 | 598 | 592 | 595 | 4,909,000 |
2014/07/02 | 596 | 598 | 593 | 597 | 6,147,000 |
2014/07/01 | 590 | 597 | 589 | 593 | 5,995,000 |
2014/06/30 | 582 | 592 | 581 | 592 | 8,701,000 |
2014/06/27 | 582 | 584 | 572 | 578 | 7,819,000 |
2014/06/26 | 585 | 588 | 583 | 585 | 5,523,000 |
2014/06/25 | 582 | 587 | 581 | 581 | 5,401,000 |
2014/06/24 | 580 | 586 | 578 | 583 | 5,753,000 |
2014/06/23 | 585 | 586 | 575 | 579 | 6,635,000 |
2014/06/20 | 586 | 589 | 584 | 585 | 8,701,000 |
2014/06/19 | 578 | 587 | 576 | 585 | 10,050,000 |
2014/06/18 | 582 | 583 | 580 | 581 | 4,002,000 |
2014/06/17 | 579 | 583 | 576 | 578 | 5,016,000 |
2014/06/16 | 573 | 579 | 572 | 576 | 6,121,000 |
2014/06/13 | 577 | 582 | 575 | 579 | 12,990,000 |
2014/06/12 | 570 | 578 | 569 | 577 | 8,331,000 |
2014/06/11 | 571 | 580 | 570 | 576 | 10,911,000 |
2014/06/10 | 567 | 573 | 564 | 568 | 8,730,000 |
2014/06/09 | 571 | 572 | 563 | 563 | 11,181,000 |
2014/06/06 | 572 | 575 | 562 | 566 | 16,537,000 |
2014/06/05 | 579 | 582 | 570 | 572 | 14,020,000 |
2014/06/04 | 577 | 577 | 572 | 573 | 12,324,000 |
2014/06/03 | 589 | 589 | 576 | 578 | 11,153,000 |
2014/06/02 | 583 | 593 | 582 | 584 | 12,658,000 |
2014/05/30 | 572 | 585 | 570 | 576 | 13,204,000 |
2014/05/29 | 572 | 578 | 572 | 574 | 7,726,000 |
2014/05/28 | 571 | 574 | 569 | 571 | 10,763,000 |
2014/05/27 | 576 | 579 | 567 | 570 | 14,378,000 |
2014/05/26 | 574 | 580 | 570 | 580 | 9,093,000 |
2014/05/23 | 562 | 568 | 559 | 566 | 12,128,000 |
2014/05/22 | 563 | 570 | 561 | 564 | 8,883,000 |
2014/05/21 | 555 | 563 | 555 | 560 | 8,346,000 |
2014/05/20 | 555 | 559 | 553 | 557 | 13,626,000 |
2014/05/19 | 547 | 561 | 546 | 556 | 9,297,000 |
2014/05/16 | 563 | 567 | 550 | 550 | 12,665,000 |
2014/05/15 | 552 | 567 | 551 | 567 | 10,466,000 |
2014/05/14 | 554 | 559 | 551 | 556 | 10,142,000 |
2014/05/13 | 558 | 561 | 555 | 558 | 10,575,000 |
2014/05/12 | 547 | 555 | 546 | 550 | 11,543,000 |
2014/05/09 | 541 | 548 | 540 | 543 | 10,712,000 |
2014/05/08 | 541 | 553 | 541 | 544 | 13,861,000 |
2014/05/07 | 532 | 544 | 530 | 541 | 12,542,000 |
2014/05/02 | 531 | 538 | 530 | 537 | 8,655,000 |
2014/05/01 | 535 | 540 | 530 | 536 | 7,634,000 |
2014/04/30 | 518 | 536 | 516 | 535 | 13,780,000 |
2014/04/28 | 522 | 529 | 514 | 514 | 11,789,000 |
2014/04/25 | 518 | 526 | 515 | 525 | 5,711,000 |
2014/04/24 | 526 | 526 | 517 | 521 | 5,662,000 |
2014/04/23 | 523 | 527 | 518 | 526 | 9,508,000 |
2014/04/22 | 518 | 524 | 518 | 520 | 5,335,000 |
2014/04/21 | 517 | 523 | 516 | 517 | 5,203,000 |
2014/04/18 | 518 | 518 | 512 | 517 | 4,154,000 |
2014/04/17 | 506 | 515 | 505 | 512 | 7,007,000 |
2014/04/16 | 499 | 507 | 498 | 507 | 7,331,000 |
2014/04/15 | 503 | 504 | 495 | 495 | 7,146,000 |
2014/04/14 | 497 | 508 | 497 | 503 | 6,921,000 |
2014/04/11 | 491 | 504 | 487 | 499 | 8,077,000 |
2014/04/10 | 509 | 510 | 498 | 499 | 7,241,000 |
2014/04/09 | 500 | 506 | 494 | 504 | 10,033,000 |
2014/04/08 | 506 | 509 | 500 | 507 | 8,611,000 |
2014/04/07 | 510 | 515 | 510 | 511 | 5,930,000 |
2014/04/04 | 515 | 519 | 512 | 514 | 6,852,000 |
2014/04/03 | 517 | 521 | 515 | 516 | 7,752,000 |
2014/04/02 | 517 | 522 | 515 | 515 | 8,439,000 |
2014/04/01 | 524 | 524 | 510 | 517 | 8,453,000 |
2014/03/31 | 527 | 527 | 518 | 524 | 10,327,000 |
2014/03/28 | 517 | 528 | 516 | 528 | 12,714,000 |
2014/03/27 | 492 | 520 | 491 | 518 | 13,785,000 |
2014/03/26 | 516 | 517 | 504 | 507 | 10,665,000 |
2014/03/25 | 508 | 522 | 507 | 515 | 8,103,000 |
2014/03/24 | 514 | 520 | 511 | 517 | 9,834,000 |
2014/03/20 | 518 | 518 | 508 | 511 | 12,213,000 |
2014/03/19 | 514 | 517 | 509 | 510 | 8,180,000 |
2014/03/18 | 517 | 520 | 509 | 509 | 5,352,000 |
2014/03/17 | 510 | 511 | 505 | 507 | 7,129,000 |
2014/03/14 | 528 | 528 | 513 | 514 | 15,370,000 |
2014/03/13 | 523 | 531 | 522 | 528 | 8,065,000 |
2014/03/12 | 525 | 529 | 522 | 522 | 10,252,000 |
2014/03/11 | 521 | 538 | 519 | 533 | 17,631,000 |
2014/03/10 | 512 | 519 | 508 | 519 | 14,583,000 |
2014/03/07 | 508 | 515 | 508 | 513 | 9,107,000 |
2014/03/06 | 508 | 509 | 502 | 504 | 9,463,000 |
2014/03/05 | 513 | 518 | 507 | 508 | 9,197,000 |
2014/03/04 | 511 | 518 | 508 | 509 | 8,745,000 |
2014/03/03 | 507 | 513 | 502 | 512 | 8,415,000 |
2014/02/28 | 506 | 512 | 505 | 510 | 6,967,000 |
2014/02/27 | 508 | 513 | 504 | 509 | 7,801,000 |
2014/02/26 | 501 | 511 | 499 | 508 | 8,900,000 |
2014/02/25 | 501 | 506 | 497 | 505 | 8,573,000 |
2014/02/24 | 497 | 500 | 490 | 500 | 9,599,000 |
2014/02/21 | 484 | 496 | 484 | 494 | 8,806,000 |
2014/02/20 | 480 | 484 | 477 | 481 | 10,201,000 |
2014/02/19 | 483 | 489 | 481 | 485 | 7,928,000 |
2014/02/18 | 482 | 489 | 478 | 486 | 7,449,000 |
2014/02/17 | 477 | 483 | 475 | 483 | 9,048,000 |
2014/02/14 | 485 | 486 | 471 | 476 | 10,790,000 |
2014/02/13 | 486 | 489 | 481 | 484 | 7,079,000 |
2014/02/12 | 489 | 492 | 485 | 485 | 10,180,000 |
2014/02/10 | 489 | 490 | 477 | 485 | 11,139,000 |
2014/02/07 | 478 | 482 | 473 | 481 | 11,858,000 |
2014/02/06 | 475 | 477 | 470 | 470 | 13,675,000 |
2014/02/05 | 478 | 482 | 474 | 479 | 13,321,000 |
2014/02/04 | 490 | 491 | 473 | 475 | 20,222,000 |
2014/02/03 | 505 | 507 | 500 | 500 | 10,746,000 |
2014/01/31 | 514 | 519 | 506 | 512 | 7,648,000 |
2014/01/30 | 519 | 519 | 509 | 514 | 12,797,000 |
2014/01/29 | 522 | 530 | 515 | 529 | 13,506,000 |
2014/01/28 | 524 | 534 | 519 | 519 | 15,366,000 |
2014/01/27 | 511 | 519 | 509 | 515 | 13,729,000 |
2014/01/24 | 514 | 523 | 513 | 518 | 11,086,000 |
2014/01/23 | 520 | 527 | 515 | 516 | 14,242,000 |
2014/01/22 | 511 | 518 | 511 | 518 | 7,640,000 |
2014/01/21 | 518 | 518 | 513 | 513 | 3,753,000 |
2014/01/20 | 515 | 519 | 511 | 516 | 7,005,000 |
2014/01/17 | 513 | 518 | 513 | 513 | 6,234,000 |
2014/01/16 | 511 | 518 | 510 | 515 | 11,663,000 |
2014/01/15 | 503 | 512 | 502 | 512 | 8,154,000 |
2014/01/14 | 504 | 505 | 497 | 499 | 10,173,000 |
2014/01/10 | 509 | 509 | 503 | 504 | 8,973,000 |
2014/01/09 | 512 | 512 | 506 | 509 | 7,121,000 |
2014/01/08 | 512 | 514 | 508 | 512 | 4,969,000 |
2014/01/07 | 515 | 515 | 510 | 512 | 4,642,000 |
2014/01/06 | 518 | 524 | 512 | 515 | 9,653,000 |