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 |
---|---|---|---|---|---|
2016/12/30 | 531 | 532 | 525 | 529 | 5,495,000 |
2016/12/29 | 540 | 542 | 533 | 535 | 4,701,000 |
2016/12/28 | 539 | 546 | 538 | 540 | 5,299,000 |
2016/12/27 | 538 | 544 | 537 | 543 | 5,011,000 |
2016/12/26 | 547 | 548 | 538 | 538 | 4,066,000 |
2016/12/22 | 544 | 545 | 539 | 543 | 8,113,000 |
2016/12/21 | 552 | 557 | 545 | 546 | 14,234,000 |
2016/12/20 | 543 | 556 | 543 | 555 | 16,049,000 |
2016/12/19 | 540 | 544 | 538 | 543 | 6,205,000 |
2016/12/16 | 541 | 542 | 535 | 537 | 9,228,000 |
2016/12/15 | 539 | 541 | 535 | 538 | 7,250,000 |
2016/12/14 | 539 | 546 | 538 | 539 | 13,136,000 |
2016/12/13 | 524 | 536 | 524 | 536 | 14,882,000 |
2016/12/12 | 518 | 533 | 514 | 527 | 17,535,000 |
2016/12/09 | 509 | 511 | 502 | 508 | 13,947,000 |
2016/12/08 | 500 | 507 | 498 | 506 | 16,687,000 |
2016/12/07 | 489 | 493 | 483 | 490 | 9,513,000 |
2016/12/06 | 496 | 496 | 481 | 487 | 14,692,000 |
2016/12/05 | 494 | 495 | 488 | 490 | 6,461,000 |
2016/12/02 | 500 | 503 | 496 | 496 | 10,659,000 |
2016/12/01 | 498 | 506 | 492 | 502 | 11,339,000 |
2016/11/30 | 495 | 500 | 492 | 499 | 26,087,000 |
2016/11/29 | 490 | 492 | 485 | 488 | 10,226,000 |
2016/11/28 | 483 | 496 | 482 | 494 | 10,934,000 |
2016/11/25 | 477 | 484 | 477 | 482 | 8,879,000 |
2016/11/24 | 473 | 474 | 468 | 473 | 11,183,000 |
2016/11/22 | 468 | 471 | 463 | 468 | 10,484,000 |
2016/11/21 | 474 | 475 | 468 | 469 | 10,196,000 |
2016/11/18 | 480 | 481 | 474 | 474 | 7,841,000 |
2016/11/17 | 479 | 488 | 477 | 483 | 10,418,000 |
2016/11/16 | 479 | 479 | 473 | 475 | 6,954,000 |
2016/11/15 | 478 | 478 | 470 | 474 | 6,671,000 |
2016/11/14 | 475 | 482 | 473 | 476 | 8,711,000 |
2016/11/11 | 485 | 485 | 467 | 469 | 15,396,000 |
2016/11/10 | 486 | 490 | 478 | 481 | 10,478,000 |
2016/11/09 | 487 | 491 | 461 | 473 | 13,681,000 |
2016/11/08 | 483 | 485 | 481 | 482 | 9,012,000 |
2016/11/07 | 481 | 484 | 477 | 480 | 7,660,000 |
2016/11/04 | 481 | 485 | 474 | 477 | 9,676,000 |
2016/11/02 | 485 | 487 | 480 | 484 | 8,382,000 |
2016/11/01 | 482 | 491 | 478 | 491 | 13,565,000 |
2016/10/31 | 471 | 476 | 469 | 476 | 6,525,000 |
2016/10/28 | 485 | 485 | 473 | 477 | 11,464,000 |
2016/10/27 | 490 | 493 | 482 | 484 | 6,137,000 |
2016/10/26 | 485 | 490 | 483 | 489 | 5,303,000 |
2016/10/25 | 478 | 485 | 476 | 484 | 7,611,000 |
2016/10/24 | 478 | 480 | 475 | 476 | 5,587,000 |
2016/10/21 | 476 | 478 | 472 | 476 | 9,210,000 |
2016/10/20 | 471 | 476 | 468 | 476 | 6,201,000 |
2016/10/19 | 467 | 469 | 465 | 468 | 5,094,000 |
2016/10/18 | 462 | 467 | 460 | 467 | 11,879,000 |
2016/10/17 | 459 | 466 | 456 | 462 | 5,948,000 |
2016/10/14 | 459 | 460 | 456 | 460 | 7,930,000 |
2016/10/13 | 457 | 459 | 453 | 456 | 4,629,000 |
2016/10/12 | 455 | 458 | 455 | 455 | 6,645,000 |
2016/10/11 | 457 | 462 | 455 | 460 | 7,167,000 |
2016/10/07 | 454 | 455 | 451 | 454 | 9,917,000 |
2016/10/06 | 456 | 456 | 449 | 453 | 9,261,000 |
2016/10/05 | 453 | 458 | 451 | 456 | 8,996,000 |
2016/10/04 | 453 | 455 | 449 | 451 | 6,232,000 |
2016/10/03 | 454 | 456 | 450 | 451 | 8,978,000 |
2016/09/30 | 450 | 452 | 447 | 448 | 12,756,000 |
2016/09/29 | 469 | 472 | 462 | 462 | 17,802,000 |
2016/09/28 | 460 | 467 | 456 | 467 | 11,296,000 |
2016/09/27 | 460 | 476 | 456 | 476 | 10,137,000 |
2016/09/26 | 475 | 477 | 466 | 468 | 7,348,000 |
2016/09/23 | 470 | 474 | 466 | 474 | 13,956,000 |
2016/09/21 | 468 | 474 | 461 | 473 | 11,199,000 |
2016/09/20 | 463 | 475 | 462 | 471 | 17,796,000 |
2016/09/16 | 446 | 461 | 445 | 458 | 17,862,000 |
2016/09/15 | 445 | 450 | 442 | 450 | 8,628,000 |
2016/09/14 | 441 | 453 | 441 | 451 | 10,377,000 |
2016/09/13 | 456 | 457 | 445 | 448 | 8,252,000 |
2016/09/12 | 446 | 457 | 445 | 456 | 12,752,000 |
2016/09/09 | 456 | 459 | 450 | 454 | 9,971,000 |
2016/09/08 | 461 | 463 | 454 | 460 | 10,807,000 |
2016/09/07 | 456 | 467 | 455 | 467 | 11,588,000 |
2016/09/06 | 450 | 456 | 449 | 454 | 6,256,000 |
2016/09/05 | 450 | 457 | 447 | 452 | 5,934,000 |
2016/09/02 | 439 | 445 | 436 | 444 | 6,145,000 |
2016/09/01 | 439 | 441 | 434 | 439 | 8,682,000 |
2016/08/31 | 439 | 445 | 435 | 444 | 7,371,000 |
2016/08/30 | 437 | 440 | 432 | 439 | 5,375,000 |
2016/08/29 | 442 | 444 | 436 | 436 | 5,642,000 |
2016/08/26 | 442 | 443 | 430 | 430 | 4,769,000 |
2016/08/25 | 437 | 440 | 433 | 438 | 5,158,000 |
2016/08/24 | 442 | 444 | 437 | 438 | 6,000,000 |
2016/08/23 | 431 | 440 | 424 | 440 | 11,931,000 |
2016/08/22 | 419 | 423 | 415 | 423 | 4,685,000 |
2016/08/19 | 425 | 425 | 421 | 422 | 4,270,000 |
2016/08/18 | 433 | 433 | 421 | 421 | 5,858,000 |
2016/08/17 | 424 | 437 | 423 | 436 | 5,604,000 |
2016/08/16 | 436 | 436 | 427 | 427 | 6,720,000 |
2016/08/15 | 435 | 437 | 430 | 436 | 7,851,000 |
2016/08/12 | 432 | 440 | 430 | 439 | 8,649,000 |
2016/08/10 | 439 | 442 | 427 | 428 | 7,858,000 |
2016/08/09 | 433 | 437 | 428 | 435 | 7,852,000 |
2016/08/08 | 432 | 434 | 428 | 430 | 8,124,000 |
2016/08/05 | 423 | 426 | 419 | 422 | 8,141,000 |
2016/08/04 | 424 | 428 | 421 | 428 | 5,550,000 |
2016/08/03 | 422 | 427 | 420 | 421 | 7,560,000 |
2016/08/02 | 437 | 440 | 431 | 431 | 5,433,000 |
2016/08/01 | 430 | 443 | 429 | 442 | 7,170,000 |
2016/07/29 | 444 | 446 | 433 | 439 | 12,844,000 |
2016/07/28 | 452 | 452 | 440 | 440 | 8,219,000 |
2016/07/27 | 453 | 456 | 448 | 454 | 10,180,000 |
2016/07/26 | 456 | 456 | 445 | 447 | 8,475,000 |
2016/07/25 | 459 | 464 | 458 | 460 | 6,446,000 |
2016/07/22 | 452 | 458 | 451 | 454 | 5,362,000 |
2016/07/21 | 459 | 462 | 454 | 459 | 9,596,000 |
2016/07/20 | 449 | 455 | 448 | 454 | 11,010,000 |
2016/07/19 | 446 | 455 | 444 | 451 | 14,061,000 |
2016/07/15 | 442 | 445 | 439 | 441 | 9,399,000 |
2016/07/14 | 440 | 445 | 439 | 441 | 10,961,000 |
2016/07/13 | 435 | 442 | 430 | 438 | 10,725,000 |
2016/07/12 | 437 | 441 | 427 | 427 | 11,751,000 |
2016/07/11 | 423 | 435 | 420 | 431 | 8,483,000 |
2016/07/08 | 423 | 424 | 415 | 415 | 10,317,000 |
2016/07/07 | 426 | 430 | 423 | 424 | 6,740,000 |
2016/07/06 | 420 | 425 | 419 | 425 | 11,534,000 |
2016/07/05 | 422 | 428 | 421 | 426 | 7,595,000 |
2016/07/04 | 419 | 427 | 414 | 426 | 5,190,000 |
2016/07/01 | 423 | 426 | 414 | 421 | 11,207,000 |
2016/06/30 | 423 | 423 | 415 | 420 | 13,720,000 |
2016/06/29 | 414 | 420 | 409 | 419 | 8,958,000 |
2016/06/28 | 402 | 412 | 398 | 406 | 11,293,000 |
2016/06/27 | 399 | 410 | 396 | 408 | 14,958,000 |
2016/06/24 | 423 | 424 | 387 | 393 | 12,172,000 |
2016/06/23 | 410 | 421 | 407 | 419 | 21,242,000 |
2016/06/22 | 430 | 431 | 407 | 413 | 28,889,000 |
2016/06/21 | 439 | 444 | 430 | 439 | 17,790,000 |
2016/06/20 | 434 | 441 | 432 | 437 | 15,010,000 |
2016/06/17 | 424 | 432 | 423 | 427 | 12,348,000 |
2016/06/16 | 423 | 430 | 420 | 422 | 14,843,000 |
2016/06/15 | 427 | 429 | 419 | 423 | 17,350,000 |
2016/06/14 | 429 | 436 | 428 | 431 | 14,066,000 |
2016/06/13 | 436 | 436 | 430 | 430 | 12,127,000 |
2016/06/10 | 442 | 446 | 438 | 446 | 14,132,000 |
2016/06/09 | 445 | 449 | 441 | 442 | 17,048,000 |
2016/06/08 | 442 | 451 | 438 | 447 | 14,305,000 |
2016/06/07 | 433 | 446 | 433 | 444 | 14,121,000 |
2016/06/06 | 417 | 433 | 414 | 432 | 17,860,000 |
2016/06/03 | 428 | 428 | 417 | 419 | 19,257,000 |
2016/06/02 | 437 | 439 | 434 | 436 | 13,179,000 |
2016/06/01 | 442 | 443 | 434 | 436 | 17,134,000 |
2016/05/31 | 443 | 451 | 442 | 448 | 32,590,000 |
2016/05/30 | 443 | 450 | 439 | 449 | 10,623,000 |
2016/05/27 | 439 | 446 | 435 | 442 | 12,135,000 |
2016/05/26 | 445 | 446 | 436 | 437 | 12,302,000 |
2016/05/25 | 440 | 446 | 437 | 441 | 13,874,000 |
2016/05/24 | 435 | 436 | 430 | 433 | 14,328,000 |
2016/05/23 | 439 | 440 | 432 | 435 | 16,551,000 |
2016/05/20 | 441 | 449 | 439 | 446 | 11,177,000 |
2016/05/19 | 446 | 449 | 440 | 442 | 12,594,000 |
2016/05/18 | 442 | 450 | 438 | 445 | 13,643,000 |
2016/05/17 | 440 | 449 | 437 | 449 | 12,997,000 |
2016/05/16 | 435 | 443 | 433 | 437 | 10,022,000 |
2016/05/13 | 446 | 448 | 436 | 436 | 15,427,000 |
2016/05/12 | 437 | 448 | 436 | 446 | 13,790,000 |
2016/05/11 | 446 | 453 | 444 | 445 | 16,085,000 |
2016/05/10 | 425 | 449 | 422 | 441 | 22,291,000 |
2016/05/09 | 445 | 448 | 441 | 443 | 8,576,000 |
2016/05/06 | 441 | 447 | 439 | 443 | 13,642,000 |
2016/05/02 | 461 | 463 | 435 | 437 | 26,693,000 |
2016/04/28 | 504 | 508 | 481 | 485 | 14,665,000 |
2016/04/27 | 507 | 508 | 495 | 498 | 9,524,000 |
2016/04/26 | 507 | 511 | 499 | 503 | 8,255,000 |
2016/04/25 | 515 | 517 | 502 | 503 | 11,049,000 |
2016/04/22 | 512 | 521 | 510 | 514 | 12,696,000 |
2016/04/21 | 525 | 528 | 516 | 524 | 7,634,000 |
2016/04/20 | 519 | 520 | 515 | 516 | 8,969,000 |
2016/04/19 | 513 | 519 | 508 | 511 | 12,640,000 |
2016/04/18 | 498 | 503 | 495 | 498 | 8,044,000 |
2016/04/15 | 499 | 509 | 498 | 508 | 5,403,000 |
2016/04/14 | 497 | 513 | 491 | 509 | 16,200,000 |
2016/04/13 | 481 | 487 | 480 | 484 | 8,302,000 |
2016/04/12 | 474 | 485 | 474 | 477 | 10,031,000 |
2016/04/11 | 479 | 481 | 473 | 476 | 6,708,000 |
2016/04/08 | 475 | 483 | 468 | 477 | 11,355,000 |
2016/04/07 | 478 | 484 | 475 | 481 | 13,679,000 |
2016/04/06 | 480 | 482 | 467 | 475 | 18,076,000 |
2016/04/05 | 496 | 497 | 479 | 481 | 13,006,000 |
2016/04/04 | 501 | 510 | 496 | 498 | 9,623,000 |
2016/04/01 | 522 | 525 | 498 | 499 | 11,327,000 |
2016/03/31 | 518 | 529 | 514 | 525 | 12,636,000 |
2016/03/30 | 529 | 530 | 516 | 517 | 11,660,000 |
2016/03/29 | 527 | 533 | 527 | 530 | 7,305,000 |
2016/03/28 | 530 | 533 | 524 | 533 | 6,569,000 |
2016/03/25 | 521 | 530 | 519 | 527 | 5,906,000 |
2016/03/24 | 526 | 528 | 519 | 521 | 9,681,000 |
2016/03/23 | 513 | 528 | 512 | 522 | 12,080,000 |
2016/03/22 | 510 | 521 | 509 | 513 | 14,027,000 |
2016/03/18 | 503 | 510 | 503 | 507 | 12,717,000 |
2016/03/17 | 505 | 510 | 498 | 502 | 12,360,000 |
2016/03/16 | 506 | 518 | 505 | 505 | 12,234,000 |
2016/03/15 | 515 | 521 | 509 | 511 | 12,843,000 |
2016/03/14 | 517 | 518 | 508 | 511 | 12,603,000 |
2016/03/11 | 506 | 520 | 501 | 516 | 16,266,000 |
2016/03/10 | 498 | 514 | 492 | 509 | 17,454,000 |
2016/03/09 | 507 | 509 | 491 | 492 | 22,195,000 |
2016/03/08 | 523 | 524 | 512 | 512 | 14,534,000 |
2016/03/07 | 547 | 548 | 529 | 529 | 9,804,000 |
2016/03/04 | 543 | 555 | 543 | 549 | 10,126,000 |
2016/03/03 | 539 | 556 | 537 | 543 | 11,966,000 |
2016/03/02 | 534 | 535 | 527 | 529 | 11,759,000 |
2016/03/01 | 516 | 522 | 513 | 521 | 9,834,000 |
2016/02/29 | 541 | 542 | 521 | 521 | 9,489,000 |
2016/02/26 | 536 | 541 | 533 | 534 | 7,269,000 |
2016/02/25 | 530 | 537 | 529 | 531 | 12,259,000 |
2016/02/24 | 537 | 543 | 527 | 529 | 11,216,000 |
2016/02/23 | 543 | 551 | 538 | 541 | 7,628,000 |
2016/02/22 | 535 | 544 | 529 | 541 | 6,005,000 |
2016/02/19 | 535 | 542 | 531 | 540 | 7,506,000 |
2016/02/18 | 545 | 549 | 534 | 536 | 11,060,000 |
2016/02/17 | 539 | 543 | 521 | 533 | 12,800,000 |
2016/02/16 | 549 | 553 | 539 | 540 | 11,158,000 |
2016/02/15 | 532 | 560 | 532 | 557 | 14,947,000 |
2016/02/12 | 531 | 544 | 517 | 520 | 16,425,000 |
2016/02/10 | 552 | 556 | 526 | 533 | 13,163,000 |
2016/02/09 | 552 | 559 | 548 | 555 | 13,553,000 |
2016/02/08 | 551 | 570 | 550 | 568 | 8,574,000 |
2016/02/05 | 559 | 560 | 551 | 557 | 12,607,000 |
2016/02/04 | 565 | 575 | 564 | 572 | 15,871,000 |
2016/02/03 | 564 | 567 | 558 | 567 | 11,445,000 |
2016/02/02 | 580 | 580 | 558 | 573 | 12,976,000 |
2016/02/01 | 566 | 567 | 557 | 561 | 11,405,000 |
2016/01/29 | 544 | 554 | 536 | 550 | 15,345,000 |
2016/01/28 | 533 | 539 | 529 | 534 | 11,828,000 |
2016/01/27 | 520 | 534 | 519 | 532 | 12,759,000 |
2016/01/26 | 514 | 514 | 505 | 507 | 6,865,000 |
2016/01/25 | 527 | 528 | 516 | 520 | 7,760,000 |
2016/01/22 | 505 | 520 | 502 | 519 | 13,614,000 |
2016/01/21 | 500 | 508 | 489 | 489 | 13,798,000 |
2016/01/20 | 519 | 522 | 500 | 500 | 11,076,000 |
2016/01/19 | 527 | 531 | 518 | 520 | 8,856,000 |
2016/01/18 | 522 | 531 | 518 | 528 | 10,772,000 |
2016/01/15 | 532 | 540 | 529 | 534 | 15,846,000 |
2016/01/14 | 524 | 532 | 521 | 528 | 12,073,000 |
2016/01/13 | 533 | 541 | 529 | 539 | 8,953,000 |
2016/01/12 | 534 | 543 | 530 | 530 | 9,874,000 |
2016/01/08 | 542 | 552 | 540 | 540 | 8,900,000 |
2016/01/07 | 546 | 553 | 543 | 546 | 8,429,000 |
2016/01/06 | 550 | 553 | 543 | 545 | 7,831,000 |
2016/01/05 | 544 | 552 | 537 | 548 | 11,639,000 |
2016/01/04 | 565 | 567 | 544 | 546 | 10,447,000 |