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 |
---|---|---|---|---|---|
2015/12/30 | 561 | 573 | 560 | 571 | 8,909,000 |
2015/12/29 | 555 | 562 | 549 | 560 | 6,030,000 |
2015/12/28 | 546 | 558 | 546 | 554 | 7,032,000 |
2015/12/25 | 556 | 559 | 543 | 546 | 6,291,000 |
2015/12/24 | 561 | 568 | 555 | 556 | 8,488,000 |
2015/12/22 | 545 | 554 | 544 | 551 | 8,319,000 |
2015/12/21 | 550 | 555 | 542 | 549 | 13,851,000 |
2015/12/18 | 565 | 579 | 554 | 555 | 18,413,000 |
2015/12/17 | 575 | 575 | 567 | 568 | 12,425,000 |
2015/12/16 | 572 | 575 | 565 | 567 | 8,418,000 |
2015/12/15 | 573 | 574 | 563 | 568 | 9,619,000 |
2015/12/14 | 574 | 578 | 570 | 575 | 9,301,000 |
2015/12/11 | 582 | 590 | 580 | 588 | 11,978,000 |
2015/12/10 | 585 | 587 | 583 | 586 | 8,951,000 |
2015/12/09 | 592 | 595 | 586 | 590 | 9,983,000 |
2015/12/08 | 603 | 603 | 595 | 597 | 7,618,000 |
2015/12/07 | 610 | 610 | 601 | 602 | 7,782,000 |
2015/12/04 | 602 | 607 | 595 | 607 | 9,869,000 |
2015/12/03 | 605 | 614 | 605 | 609 | 7,158,000 |
2015/12/02 | 613 | 621 | 611 | 611 | 9,058,000 |
2015/12/01 | 591 | 613 | 590 | 613 | 13,644,000 |
2015/11/30 | 591 | 592 | 584 | 588 | 16,525,000 |
2015/11/27 | 595 | 598 | 590 | 591 | 7,122,000 |
2015/11/26 | 592 | 598 | 591 | 596 | 6,371,000 |
2015/11/25 | 586 | 596 | 585 | 592 | 8,964,000 |
2015/11/24 | 588 | 591 | 587 | 590 | 10,268,000 |
2015/11/20 | 582 | 589 | 582 | 589 | 10,346,000 |
2015/11/19 | 591 | 596 | 584 | 585 | 8,684,000 |
2015/11/18 | 580 | 584 | 576 | 584 | 9,592,000 |
2015/11/17 | 580 | 583 | 577 | 581 | 7,468,000 |
2015/11/16 | 570 | 577 | 568 | 574 | 8,234,000 |
2015/11/13 | 586 | 588 | 574 | 576 | 10,017,000 |
2015/11/12 | 586 | 591 | 584 | 590 | 6,852,000 |
2015/11/11 | 589 | 590 | 583 | 585 | 7,559,000 |
2015/11/10 | 595 | 598 | 591 | 592 | 7,180,000 |
2015/11/09 | 603 | 604 | 595 | 597 | 9,677,000 |
2015/11/06 | 594 | 598 | 587 | 596 | 10,398,000 |
2015/11/05 | 586 | 595 | 585 | 590 | 8,085,000 |
2015/11/04 | 592 | 593 | 583 | 584 | 11,222,000 |
2015/11/02 | 596 | 599 | 580 | 582 | 11,434,000 |
2015/10/30 | 616 | 621 | 600 | 602 | 13,054,000 |
2015/10/29 | 612 | 625 | 611 | 616 | 21,663,000 |
2015/10/28 | 616 | 618 | 608 | 613 | 9,686,000 |
2015/10/27 | 615 | 623 | 615 | 616 | 7,683,000 |
2015/10/26 | 625 | 626 | 617 | 617 | 5,528,000 |
2015/10/23 | 621 | 622 | 613 | 615 | 6,181,000 |
2015/10/22 | 599 | 607 | 598 | 604 | 3,474,000 |
2015/10/21 | 604 | 607 | 595 | 606 | 4,922,000 |
2015/10/20 | 603 | 608 | 598 | 598 | 6,926,000 |
2015/10/19 | 597 | 602 | 592 | 597 | 4,637,000 |
2015/10/16 | 607 | 612 | 601 | 602 | 7,524,000 |
2015/10/15 | 589 | 600 | 586 | 597 | 6,849,000 |
2015/10/14 | 590 | 594 | 583 | 586 | 8,352,000 |
2015/10/13 | 594 | 598 | 591 | 592 | 7,862,000 |
2015/10/09 | 583 | 598 | 580 | 596 | 9,193,000 |
2015/10/08 | 577 | 582 | 568 | 576 | 9,330,000 |
2015/10/07 | 573 | 581 | 566 | 575 | 9,713,000 |
2015/10/06 | 572 | 573 | 567 | 568 | 9,583,000 |
2015/10/05 | 566 | 571 | 558 | 562 | 10,418,000 |
2015/10/02 | 561 | 566 | 555 | 566 | 8,855,000 |
2015/10/01 | 575 | 579 | 563 | 574 | 10,606,000 |
2015/09/30 | 577 | 584 | 567 | 578 | 11,030,000 |
2015/09/29 | 587 | 593 | 577 | 578 | 12,598,000 |
2015/09/28 | 599 | 609 | 589 | 593 | 7,936,000 |
2015/09/25 | 571 | 603 | 570 | 601 | 14,134,000 |
2015/09/24 | 618 | 620 | 575 | 575 | 13,781,000 |
2015/09/18 | 622 | 627 | 617 | 621 | 10,999,000 |
2015/09/17 | 622 | 629 | 619 | 624 | 7,524,000 |
2015/09/16 | 617 | 620 | 607 | 616 | 5,925,000 |
2015/09/15 | 612 | 628 | 612 | 617 | 8,682,000 |
2015/09/14 | 625 | 631 | 623 | 623 | 4,973,000 |
2015/09/11 | 618 | 626 | 617 | 618 | 10,077,000 |
2015/09/10 | 617 | 629 | 615 | 628 | 4,757,000 |
2015/09/09 | 618 | 634 | 615 | 634 | 6,110,000 |
2015/09/08 | 617 | 618 | 598 | 601 | 4,906,000 |
2015/09/07 | 608 | 619 | 603 | 613 | 4,633,000 |
2015/09/04 | 624 | 626 | 603 | 610 | 7,343,000 |
2015/09/03 | 625 | 631 | 614 | 616 | 5,672,000 |
2015/09/02 | 617 | 632 | 611 | 616 | 10,108,000 |
2015/09/01 | 658 | 659 | 634 | 634 | 6,356,000 |
2015/08/31 | 660 | 666 | 656 | 663 | 5,633,000 |
2015/08/28 | 660 | 671 | 654 | 664 | 8,108,000 |
2015/08/27 | 649 | 663 | 645 | 650 | 8,974,000 |
2015/08/26 | 624 | 643 | 622 | 642 | 10,848,000 |
2015/08/25 | 639 | 664 | 624 | 624 | 18,335,000 |
2015/08/24 | 680 | 689 | 657 | 657 | 10,864,000 |
2015/08/21 | 698 | 710 | 694 | 695 | 10,046,000 |
2015/08/20 | 707 | 717 | 684 | 705 | 9,893,000 |
2015/08/19 | 704 | 725 | 704 | 715 | 11,051,000 |
2015/08/18 | 702 | 707 | 695 | 704 | 5,247,000 |
2015/08/17 | 702 | 709 | 700 | 705 | 5,565,000 |
2015/08/14 | 700 | 703 | 694 | 699 | 5,107,000 |
2015/08/13 | 693 | 703 | 691 | 699 | 7,758,000 |
2015/08/12 | 700 | 703 | 687 | 692 | 5,650,000 |
2015/08/11 | 710 | 712 | 691 | 700 | 11,647,000 |
2015/08/10 | 705 | 709 | 702 | 708 | 9,783,000 |
2015/08/07 | 700 | 703 | 692 | 701 | 6,562,000 |
2015/08/06 | 699 | 709 | 699 | 701 | 9,936,000 |
2015/08/05 | 700 | 705 | 692 | 699 | 11,017,000 |
2015/08/04 | 677 | 696 | 676 | 693 | 11,192,000 |
2015/08/03 | 668 | 680 | 665 | 673 | 7,509,000 |
2015/07/31 | 673 | 673 | 662 | 670 | 11,404,000 |
2015/07/30 | 673 | 682 | 667 | 673 | 9,376,000 |
2015/07/29 | 664 | 671 | 664 | 670 | 3,782,000 |
2015/07/28 | 662 | 669 | 660 | 663 | 5,299,000 |
2015/07/27 | 660 | 670 | 660 | 666 | 4,552,000 |
2015/07/24 | 670 | 671 | 665 | 667 | 5,400,000 |
2015/07/23 | 678 | 679 | 669 | 672 | 3,931,000 |
2015/07/22 | 678 | 680 | 672 | 674 | 4,579,000 |
2015/07/21 | 673 | 681 | 669 | 679 | 6,024,000 |
2015/07/17 | 669 | 673 | 666 | 671 | 4,000,000 |
2015/07/16 | 669 | 672 | 663 | 672 | 7,266,000 |
2015/07/15 | 668 | 668 | 661 | 663 | 8,979,000 |
2015/07/14 | 671 | 673 | 662 | 665 | 7,357,000 |
2015/07/13 | 649 | 663 | 647 | 662 | 7,917,000 |
2015/07/10 | 647 | 653 | 641 | 643 | 11,964,000 |
2015/07/09 | 639 | 642 | 630 | 640 | 9,580,000 |
2015/07/08 | 649 | 654 | 643 | 643 | 9,021,000 |
2015/07/07 | 657 | 660 | 653 | 657 | 7,997,000 |
2015/07/06 | 641 | 650 | 641 | 645 | 7,094,000 |
2015/07/03 | 650 | 661 | 647 | 651 | 9,000,000 |
2015/07/02 | 650 | 656 | 647 | 651 | 8,475,000 |
2015/07/01 | 653 | 654 | 641 | 642 | 9,770,000 |
2015/06/30 | 661 | 663 | 648 | 650 | 11,212,000 |
2015/06/29 | 655 | 663 | 654 | 657 | 7,613,000 |
2015/06/26 | 677 | 678 | 666 | 671 | 6,103,000 |
2015/06/25 | 679 | 687 | 673 | 673 | 10,171,000 |
2015/06/24 | 696 | 698 | 687 | 687 | 11,073,000 |
2015/06/23 | 688 | 699 | 683 | 697 | 9,938,000 |
2015/06/22 | 670 | 685 | 669 | 684 | 8,192,000 |
2015/06/19 | 679 | 683 | 668 | 671 | 15,182,000 |
2015/06/18 | 685 | 690 | 681 | 687 | 6,998,000 |
2015/06/17 | 697 | 701 | 688 | 688 | 7,184,000 |
2015/06/16 | 690 | 698 | 690 | 695 | 5,791,000 |
2015/06/15 | 683 | 697 | 682 | 695 | 9,631,000 |
2015/06/12 | 702 | 702 | 690 | 693 | 15,624,000 |
2015/06/11 | 695 | 708 | 694 | 704 | 15,031,000 |
2015/06/10 | 692 | 703 | 687 | 697 | 14,092,000 |
2015/06/09 | 677 | 696 | 676 | 691 | 14,020,000 |
2015/06/08 | 678 | 687 | 678 | 682 | 8,904,000 |
2015/06/05 | 675 | 685 | 673 | 682 | 10,199,000 |
2015/06/04 | 695 | 695 | 680 | 680 | 11,680,000 |
2015/06/03 | 700 | 703 | 689 | 695 | 10,775,000 |
2015/06/02 | 692 | 697 | 687 | 695 | 9,542,000 |
2015/06/01 | 678 | 688 | 676 | 687 | 7,826,000 |
2015/05/29 | 690 | 700 | 687 | 688 | 13,745,000 |
2015/05/28 | 674 | 684 | 670 | 683 | 13,284,000 |
2015/05/27 | 682 | 682 | 673 | 674 | 10,077,000 |
2015/05/26 | 684 | 686 | 682 | 682 | 6,076,000 |
2015/05/25 | 682 | 685 | 677 | 680 | 7,420,000 |
2015/05/22 | 680 | 680 | 674 | 677 | 5,729,000 |
2015/05/21 | 682 | 682 | 672 | 679 | 10,818,000 |
2015/05/20 | 676 | 680 | 672 | 677 | 10,957,000 |
2015/05/19 | 671 | 677 | 669 | 674 | 10,022,000 |
2015/05/18 | 673 | 677 | 669 | 674 | 12,968,000 |
2015/05/15 | 685 | 685 | 666 | 671 | 14,376,000 |
2015/05/14 | 689 | 690 | 683 | 684 | 7,925,000 |
2015/05/13 | 684 | 695 | 682 | 690 | 8,048,000 |
2015/05/12 | 688 | 696 | 686 | 693 | 9,129,000 |
2015/05/11 | 700 | 700 | 689 | 691 | 9,349,000 |
2015/05/08 | 673 | 688 | 666 | 688 | 12,219,000 |
2015/05/07 | 671 | 677 | 666 | 673 | 12,744,000 |
2015/05/01 | 689 | 691 | 669 | 678 | 17,095,000 |
2015/04/30 | 707 | 715 | 691 | 693 | 19,886,000 |
2015/04/28 | 750 | 765 | 728 | 736 | 14,336,000 |
2015/04/27 | 744 | 752 | 737 | 743 | 6,646,000 |
2015/04/24 | 753 | 754 | 746 | 748 | 4,259,000 |
2015/04/23 | 749 | 751 | 745 | 749 | 5,921,000 |
2015/04/22 | 747 | 748 | 741 | 744 | 6,180,000 |
2015/04/21 | 736 | 748 | 733 | 747 | 7,792,000 |
2015/04/20 | 735 | 739 | 731 | 732 | 7,115,000 |
2015/04/17 | 736 | 744 | 735 | 740 | 6,259,000 |
2015/04/16 | 744 | 747 | 739 | 747 | 9,760,000 |
2015/04/15 | 757 | 762 | 749 | 750 | 8,849,000 |
2015/04/14 | 759 | 765 | 754 | 761 | 8,054,000 |
2015/04/13 | 772 | 775 | 754 | 758 | 14,905,000 |
2015/04/10 | 801 | 801 | 781 | 786 | 14,673,000 |
2015/04/09 | 802 | 805 | 794 | 800 | 7,177,000 |
2015/04/08 | 797 | 799 | 780 | 799 | 12,200,000 |
2015/04/07 | 793 | 801 | 779 | 782 | 10,224,000 |
2015/04/06 | 777 | 785 | 773 | 782 | 3,502,000 |
2015/04/03 | 775 | 781 | 769 | 780 | 6,418,000 |
2015/04/02 | 758 | 779 | 755 | 771 | 10,153,000 |
2015/04/01 | 749 | 758 | 743 | 751 | 9,347,000 |
2015/03/31 | 771 | 773 | 756 | 756 | 9,657,000 |
2015/03/30 | 751 | 760 | 747 | 758 | 6,356,000 |
2015/03/27 | 750 | 764 | 747 | 756 | 5,903,000 |
2015/03/26 | 767 | 767 | 751 | 756 | 6,032,000 |
2015/03/25 | 764 | 768 | 755 | 767 | 7,846,000 |
2015/03/24 | 763 | 770 | 761 | 764 | 8,483,000 |
2015/03/23 | 763 | 770 | 761 | 767 | 6,001,000 |
2015/03/20 | 767 | 767 | 754 | 762 | 7,890,000 |
2015/03/19 | 762 | 770 | 759 | 765 | 7,098,000 |
2015/03/18 | 755 | 764 | 755 | 762 | 7,259,000 |
2015/03/17 | 761 | 762 | 753 | 757 | 8,915,000 |
2015/03/16 | 743 | 748 | 738 | 739 | 5,805,000 |
2015/03/13 | 737 | 750 | 728 | 750 | 16,846,000 |
2015/03/12 | 730 | 735 | 730 | 734 | 7,837,000 |
2015/03/11 | 716 | 730 | 716 | 725 | 6,022,000 |
2015/03/10 | 732 | 733 | 717 | 722 | 8,268,000 |
2015/03/09 | 741 | 741 | 729 | 732 | 6,528,000 |
2015/03/06 | 741 | 748 | 737 | 740 | 8,054,000 |
2015/03/05 | 732 | 741 | 731 | 741 | 6,379,000 |
2015/03/04 | 750 | 750 | 728 | 735 | 8,488,000 |
2015/03/03 | 742 | 751 | 739 | 749 | 10,350,000 |
2015/03/02 | 729 | 742 | 725 | 741 | 7,224,000 |
2015/02/27 | 731 | 732 | 699 | 728 | 11,150,000 |
2015/02/26 | 730 | 733 | 721 | 733 | 8,373,000 |
2015/02/25 | 732 | 738 | 729 | 732 | 10,827,000 |
2015/02/24 | 730 | 732 | 726 | 732 | 8,971,000 |
2015/02/23 | 735 | 740 | 729 | 734 | 8,276,000 |
2015/02/20 | 732 | 734 | 728 | 733 | 8,317,000 |
2015/02/19 | 731 | 736 | 729 | 731 | 9,960,000 |
2015/02/18 | 729 | 735 | 724 | 731 | 8,844,000 |
2015/02/17 | 724 | 729 | 715 | 719 | 7,829,000 |
2015/02/16 | 715 | 720 | 710 | 719 | 8,048,000 |
2015/02/13 | 716 | 719 | 708 | 710 | 9,969,000 |
2015/02/12 | 724 | 728 | 715 | 716 | 11,565,000 |
2015/02/10 | 715 | 717 | 708 | 717 | 6,950,000 |
2015/02/09 | 715 | 718 | 705 | 713 | 8,589,000 |
2015/02/06 | 707 | 719 | 707 | 711 | 9,658,000 |
2015/02/05 | 725 | 727 | 697 | 697 | 12,996,000 |
2015/02/04 | 722 | 731 | 721 | 725 | 10,065,000 |
2015/02/03 | 721 | 722 | 711 | 714 | 9,000,000 |
2015/02/02 | 703 | 723 | 699 | 721 | 9,090,000 |
2015/01/30 | 707 | 712 | 701 | 706 | 11,061,000 |
2015/01/29 | 697 | 709 | 697 | 703 | 6,906,000 |
2015/01/28 | 695 | 710 | 694 | 706 | 8,625,000 |
2015/01/27 | 697 | 705 | 690 | 705 | 10,142,000 |
2015/01/26 | 681 | 694 | 681 | 693 | 6,859,000 |
2015/01/23 | 685 | 687 | 683 | 686 | 7,161,000 |
2015/01/22 | 680 | 681 | 672 | 680 | 8,007,000 |
2015/01/21 | 679 | 686 | 675 | 680 | 10,820,000 |
2015/01/20 | 675 | 686 | 674 | 685 | 10,778,000 |
2015/01/19 | 661 | 675 | 661 | 671 | 10,603,000 |
2015/01/16 | 645 | 658 | 644 | 658 | 7,016,000 |
2015/01/15 | 650 | 659 | 650 | 657 | 10,339,000 |
2015/01/14 | 634 | 648 | 634 | 646 | 12,103,000 |
2015/01/13 | 630 | 637 | 622 | 637 | 8,027,000 |
2015/01/09 | 633 | 637 | 630 | 634 | 6,587,000 |
2015/01/08 | 629 | 637 | 627 | 631 | 9,246,000 |
2015/01/07 | 623 | 628 | 620 | 620 | 6,160,000 |
2015/01/06 | 633 | 635 | 625 | 625 | 9,570,000 |
2015/01/05 | 650 | 650 | 638 | 643 | 8,963,000 |