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 |
---|---|---|---|---|---|
2017/12/29 | 2,571 | 2,591 | 2,567 | 2,579 | 481,200 |
2017/12/28 | 2,594 | 2,594 | 2,572 | 2,576 | 792,500 |
2017/12/27 | 2,600 | 2,603 | 2,587 | 2,596 | 425,100 |
2017/12/26 | 2,603 | 2,616 | 2,594 | 2,600 | 494,700 |
2017/12/25 | 2,605 | 2,610 | 2,588 | 2,608 | 446,200 |
2017/12/22 | 2,634 | 2,635 | 2,586 | 2,590 | 1,215,500 |
2017/12/21 | 2,632 | 2,643 | 2,605 | 2,640 | 1,394,200 |
2017/12/20 | 2,600 | 2,635 | 2,592 | 2,633 | 1,361,300 |
2017/12/19 | 2,638 | 2,668 | 2,603 | 2,610 | 1,330,000 |
2017/12/18 | 2,579 | 2,603 | 2,570 | 2,599 | 1,113,100 |
2017/12/15 | 2,664 | 2,664 | 2,556 | 2,560 | 2,734,500 |
2017/12/14 | 2,694 | 2,709 | 2,664 | 2,680 | 1,572,600 |
2017/12/13 | 2,644 | 2,693 | 2,634 | 2,680 | 1,650,800 |
2017/12/12 | 2,641 | 2,664 | 2,629 | 2,642 | 967,000 |
2017/12/11 | 2,637 | 2,650 | 2,616 | 2,638 | 964,500 |
2017/12/08 | 2,590 | 2,642 | 2,590 | 2,624 | 1,519,000 |
2017/12/07 | 2,605 | 2,619 | 2,593 | 2,609 | 859,800 |
2017/12/06 | 2,622 | 2,638 | 2,590 | 2,603 | 1,274,100 |
2017/12/05 | 2,589 | 2,636 | 2,584 | 2,634 | 1,128,800 |
2017/12/04 | 2,641 | 2,643 | 2,589 | 2,593 | 1,309,000 |
2017/12/01 | 2,646 | 2,661 | 2,628 | 2,643 | 1,317,000 |
2017/11/30 | 2,622 | 2,654 | 2,605 | 2,635 | 2,100,600 |
2017/11/29 | 2,608 | 2,627 | 2,593 | 2,622 | 1,179,400 |
2017/11/28 | 2,574 | 2,617 | 2,569 | 2,608 | 1,644,300 |
2017/11/27 | 2,599 | 2,606 | 2,553 | 2,560 | 1,163,000 |
2017/11/24 | 2,600 | 2,612 | 2,588 | 2,593 | 1,127,400 |
2017/11/22 | 2,605 | 2,606 | 2,567 | 2,576 | 1,598,500 |
2017/11/21 | 2,593 | 2,628 | 2,578 | 2,609 | 1,749,200 |
2017/11/20 | 2,598 | 2,608 | 2,573 | 2,587 | 1,273,900 |
2017/11/17 | 2,675 | 2,675 | 2,611 | 2,618 | 2,056,400 |
2017/11/16 | 2,679 | 2,685 | 2,650 | 2,663 | 1,134,900 |
2017/11/15 | 2,727 | 2,735 | 2,664 | 2,677 | 1,903,300 |
2017/11/14 | 2,768 | 2,768 | 2,722 | 2,726 | 1,695,100 |
2017/11/13 | 2,811 | 2,833 | 2,780 | 2,783 | 1,455,600 |
2017/11/10 | 2,830 | 2,855 | 2,786 | 2,826 | 1,947,900 |
2017/11/09 | 2,836 | 2,923 | 2,836 | 2,872 | 2,495,400 |
2017/11/08 | 2,800 | 2,834 | 2,791 | 2,834 | 2,035,000 |
2017/11/07 | 2,763 | 2,800 | 2,736 | 2,800 | 1,810,500 |
2017/11/06 | 2,787 | 2,789 | 2,754 | 2,764 | 1,456,400 |
2017/11/02 | 2,793 | 2,800 | 2,768 | 2,795 | 1,488,300 |
2017/11/01 | 2,798 | 2,821 | 2,787 | 2,793 | 2,000,300 |
2017/10/31 | 2,850 | 2,858 | 2,802 | 2,821 | 1,465,500 |
2017/10/30 | 2,887 | 2,887 | 2,824 | 2,835 | 1,930,400 |
2017/10/27 | 2,900 | 2,905 | 2,851 | 2,868 | 1,321,900 |
2017/10/26 | 2,895 | 2,904 | 2,867 | 2,887 | 1,016,000 |
2017/10/25 | 2,950 | 2,950 | 2,885 | 2,895 | 1,179,600 |
2017/10/24 | 2,925 | 2,965 | 2,922 | 2,962 | 1,131,300 |
2017/10/23 | 2,919 | 2,920 | 2,899 | 2,909 | 631,000 |
2017/10/20 | 2,870 | 2,899 | 2,868 | 2,895 | 803,800 |
2017/10/19 | 2,895 | 2,909 | 2,865 | 2,872 | 1,393,500 |
2017/10/18 | 2,890 | 2,914 | 2,882 | 2,908 | 844,100 |
2017/10/17 | 2,898 | 2,903 | 2,875 | 2,881 | 893,400 |
2017/10/16 | 2,880 | 2,924 | 2,874 | 2,897 | 923,200 |
2017/10/13 | 2,837 | 2,909 | 2,833 | 2,888 | 1,045,800 |
2017/10/12 | 2,890 | 2,907 | 2,876 | 2,877 | 1,074,500 |
2017/10/11 | 2,858 | 2,891 | 2,855 | 2,874 | 971,800 |
2017/10/10 | 2,846 | 2,879 | 2,824 | 2,875 | 1,373,700 |
2017/10/06 | 2,872 | 2,878 | 2,813 | 2,815 | 1,272,400 |
2017/10/05 | 2,845 | 2,886 | 2,841 | 2,860 | 1,302,500 |
2017/10/04 | 2,805 | 2,849 | 2,804 | 2,837 | 1,051,400 |
2017/10/03 | 2,783 | 2,807 | 2,778 | 2,799 | 1,095,100 |
2017/10/02 | 2,765 | 2,786 | 2,747 | 2,749 | 977,500 |
2017/09/29 | 2,827 | 2,827 | 2,736 | 2,758 | 2,409,500 |
2017/09/28 | 2,797 | 2,845 | 2,786 | 2,844 | 1,704,200 |
2017/09/27 | 2,790 | 2,794 | 2,763 | 2,763 | 1,000,400 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 561 | 567 | 561 | 564 | 6,418,000 |
2017/09/25 | 565 | 567 | 555 | 560 | 8,300,000 |
2017/09/22 | 566 | 568 | 563 | 568 | 5,123,000 |
2017/09/21 | 563 | 567 | 561 | 565 | 8,795,000 |
2017/09/20 | 568 | 573 | 560 | 563 | 8,216,000 |
2017/09/19 | 559 | 576 | 558 | 575 | 10,556,000 |
2017/09/15 | 579 | 579 | 554 | 555 | 12,776,000 |
2017/09/14 | 582 | 584 | 572 | 573 | 6,777,000 |
2017/09/13 | 577 | 581 | 576 | 580 | 3,595,000 |
2017/09/12 | 581 | 582 | 575 | 577 | 3,663,000 |
2017/09/11 | 575 | 580 | 571 | 573 | 5,015,000 |
2017/09/08 | 574 | 574 | 566 | 568 | 6,548,000 |
2017/09/07 | 570 | 573 | 567 | 568 | 3,417,000 |
2017/09/06 | 565 | 568 | 560 | 568 | 4,394,000 |
2017/09/05 | 572 | 572 | 563 | 567 | 4,122,000 |
2017/09/04 | 581 | 583 | 569 | 572 | 4,100,000 |
2017/09/01 | 582 | 583 | 576 | 580 | 3,750,000 |
2017/08/31 | 577 | 584 | 575 | 583 | 5,555,000 |
2017/08/30 | 568 | 580 | 566 | 578 | 6,833,000 |
2017/08/29 | 568 | 571 | 565 | 567 | 4,200,000 |
2017/08/28 | 564 | 572 | 558 | 570 | 7,002,000 |
2017/08/25 | 558 | 561 | 555 | 559 | 7,375,000 |
2017/08/24 | 565 | 567 | 561 | 563 | 7,629,000 |
2017/08/23 | 581 | 582 | 569 | 570 | 8,270,000 |
2017/08/22 | 591 | 592 | 579 | 580 | 5,848,000 |
2017/08/21 | 580 | 593 | 576 | 592 | 6,543,000 |
2017/08/18 | 575 | 578 | 568 | 575 | 7,189,000 |
2017/08/17 | 582 | 582 | 577 | 578 | 5,005,000 |
2017/08/16 | 583 | 587 | 583 | 583 | 2,927,000 |
2017/08/15 | 583 | 586 | 580 | 582 | 5,957,000 |
2017/08/14 | 585 | 592 | 580 | 582 | 6,324,000 |
2017/08/10 | 584 | 589 | 582 | 585 | 6,040,000 |
2017/08/09 | 589 | 590 | 577 | 581 | 5,298,000 |
2017/08/08 | 588 | 591 | 585 | 590 | 4,115,000 |
2017/08/07 | 579 | 589 | 578 | 588 | 5,283,000 |
2017/08/04 | 572 | 577 | 570 | 576 | 7,379,000 |
2017/08/03 | 574 | 580 | 571 | 571 | 7,274,000 |
2017/08/02 | 572 | 573 | 564 | 568 | 6,301,000 |
2017/08/01 | 575 | 578 | 567 | 570 | 10,982,000 |
2017/07/31 | 591 | 592 | 583 | 585 | 8,488,000 |
2017/07/28 | 584 | 602 | 584 | 594 | 7,008,000 |
2017/07/27 | 572 | 590 | 572 | 588 | 7,489,000 |
2017/07/26 | 572 | 576 | 569 | 574 | 4,319,000 |
2017/07/25 | 570 | 573 | 568 | 571 | 2,811,000 |
2017/07/24 | 572 | 572 | 566 | 571 | 5,854,000 |
2017/07/21 | 577 | 584 | 575 | 576 | 6,183,000 |
2017/07/20 | 573 | 581 | 570 | 577 | 6,819,000 |
2017/07/19 | 575 | 578 | 574 | 574 | 6,990,000 |
2017/07/18 | 579 | 584 | 575 | 578 | 4,380,000 |
2017/07/14 | 577 | 583 | 575 | 579 | 4,348,000 |
2017/07/13 | 574 | 578 | 570 | 576 | 5,964,000 |
2017/07/12 | 574 | 577 | 569 | 570 | 5,583,000 |
2017/07/11 | 576 | 581 | 573 | 577 | 3,742,000 |
2017/07/10 | 574 | 578 | 573 | 576 | 2,785,000 |
2017/07/07 | 575 | 579 | 571 | 571 | 4,731,000 |
2017/07/06 | 583 | 585 | 579 | 581 | 5,160,000 |
2017/07/05 | 578 | 585 | 578 | 583 | 4,534,000 |
2017/07/04 | 583 | 588 | 578 | 581 | 5,840,000 |
2017/07/03 | 584 | 585 | 580 | 582 | 4,690,000 |
2017/06/30 | 586 | 588 | 582 | 584 | 7,115,000 |
2017/06/29 | 587 | 591 | 585 | 591 | 6,876,000 |
2017/06/28 | 586 | 590 | 583 | 584 | 6,118,000 |
2017/06/27 | 586 | 589 | 585 | 586 | 5,072,000 |
2017/06/26 | 581 | 587 | 579 | 586 | 4,652,000 |
2017/06/23 | 586 | 586 | 582 | 583 | 5,356,000 |
2017/06/22 | 588 | 591 | 586 | 586 | 8,970,000 |
2017/06/21 | 600 | 600 | 588 | 589 | 9,261,000 |
2017/06/20 | 604 | 606 | 597 | 597 | 7,898,000 |
2017/06/19 | 597 | 606 | 595 | 603 | 5,372,000 |
2017/06/16 | 608 | 609 | 602 | 603 | 7,500,000 |
2017/06/15 | 604 | 610 | 600 | 608 | 6,216,000 |
2017/06/14 | 600 | 607 | 599 | 604 | 6,572,000 |
2017/06/13 | 598 | 603 | 596 | 600 | 6,935,000 |
2017/06/12 | 593 | 604 | 592 | 601 | 8,115,000 |
2017/06/09 | 586 | 592 | 586 | 590 | 7,031,000 |
2017/06/08 | 590 | 597 | 588 | 589 | 7,394,000 |
2017/06/07 | 592 | 596 | 587 | 590 | 6,526,000 |
2017/06/06 | 593 | 597 | 589 | 590 | 5,721,000 |
2017/06/05 | 585 | 596 | 584 | 594 | 5,754,000 |
2017/06/02 | 593 | 598 | 588 | 592 | 8,174,000 |
2017/06/01 | 580 | 599 | 578 | 594 | 9,335,000 |
2017/05/31 | 581 | 581 | 572 | 575 | 10,857,000 |
2017/05/30 | 579 | 585 | 579 | 584 | 3,886,000 |
2017/05/29 | 579 | 583 | 574 | 580 | 3,656,000 |
2017/05/26 | 584 | 587 | 579 | 579 | 3,952,000 |
2017/05/25 | 585 | 588 | 581 | 588 | 8,874,000 |
2017/05/24 | 585 | 586 | 577 | 580 | 8,326,000 |
2017/05/23 | 586 | 587 | 580 | 582 | 7,516,000 |
2017/05/22 | 579 | 586 | 577 | 586 | 7,373,000 |
2017/05/19 | 574 | 584 | 573 | 583 | 8,914,000 |
2017/05/18 | 575 | 583 | 575 | 582 | 15,271,000 |
2017/05/17 | 564 | 572 | 564 | 572 | 8,864,000 |
2017/05/16 | 555 | 560 | 554 | 559 | 6,621,000 |
2017/05/15 | 549 | 557 | 547 | 555 | 6,721,000 |
2017/05/12 | 551 | 556 | 546 | 554 | 7,467,000 |
2017/05/11 | 547 | 550 | 544 | 549 | 10,078,000 |
2017/05/10 | 546 | 558 | 544 | 552 | 12,546,000 |
2017/05/09 | 528 | 539 | 528 | 536 | 9,443,000 |
2017/05/08 | 527 | 539 | 526 | 538 | 10,696,000 |
2017/05/02 | 519 | 522 | 515 | 520 | 8,856,000 |
2017/05/01 | 511 | 523 | 510 | 523 | 8,690,000 |
2017/04/28 | 515 | 522 | 498 | 518 | 10,836,000 |
2017/04/27 | 534 | 535 | 520 | 521 | 7,738,000 |
2017/04/26 | 540 | 540 | 529 | 534 | 7,066,000 |
2017/04/25 | 527 | 536 | 525 | 530 | 7,201,000 |
2017/04/24 | 520 | 525 | 518 | 523 | 5,916,000 |
2017/04/21 | 512 | 519 | 511 | 517 | 6,501,000 |
2017/04/20 | 516 | 518 | 506 | 506 | 6,584,000 |
2017/04/19 | 507 | 519 | 507 | 516 | 8,321,000 |
2017/04/18 | 509 | 514 | 507 | 514 | 4,615,000 |
2017/04/17 | 496 | 508 | 496 | 508 | 3,228,000 |
2017/04/14 | 509 | 509 | 495 | 498 | 3,986,000 |
2017/04/13 | 510 | 511 | 503 | 508 | 6,535,000 |
2017/04/12 | 500 | 508 | 500 | 506 | 6,476,000 |
2017/04/11 | 503 | 509 | 503 | 508 | 5,038,000 |
2017/04/10 | 520 | 520 | 510 | 512 | 5,846,000 |
2017/04/07 | 517 | 517 | 507 | 510 | 7,760,000 |
2017/04/06 | 520 | 521 | 506 | 507 | 6,055,000 |
2017/04/05 | 521 | 526 | 517 | 524 | 7,502,000 |
2017/04/04 | 508 | 524 | 508 | 522 | 9,183,000 |
2017/04/03 | 514 | 519 | 507 | 516 | 8,308,000 |
2017/03/31 | 509 | 517 | 503 | 507 | 14,474,000 |
2017/03/30 | 516 | 519 | 490 | 493 | 16,008,000 |
2017/03/29 | 517 | 519 | 512 | 516 | 7,189,000 |
2017/03/28 | 513 | 522 | 513 | 520 | 6,527,000 |
2017/03/27 | 510 | 512 | 506 | 510 | 3,794,000 |
2017/03/24 | 510 | 515 | 508 | 514 | 3,678,000 |
2017/03/23 | 505 | 510 | 505 | 509 | 4,320,000 |
2017/03/22 | 510 | 511 | 505 | 505 | 4,465,000 |
2017/03/21 | 515 | 516 | 511 | 513 | 3,991,000 |
2017/03/17 | 517 | 520 | 512 | 513 | 7,691,000 |
2017/03/16 | 519 | 522 | 516 | 520 | 4,922,000 |
2017/03/15 | 521 | 523 | 516 | 518 | 5,579,000 |
2017/03/14 | 525 | 526 | 521 | 522 | 5,060,000 |
2017/03/13 | 514 | 523 | 514 | 523 | 5,328,000 |
2017/03/10 | 521 | 527 | 515 | 521 | 7,398,000 |
2017/03/09 | 512 | 515 | 509 | 513 | 5,556,000 |
2017/03/08 | 510 | 512 | 507 | 511 | 4,727,000 |
2017/03/07 | 509 | 511 | 507 | 508 | 5,013,000 |
2017/03/06 | 510 | 514 | 509 | 510 | 5,368,000 |
2017/03/03 | 526 | 526 | 514 | 517 | 5,648,000 |
2017/03/02 | 517 | 522 | 514 | 520 | 5,875,000 |
2017/03/01 | 514 | 518 | 511 | 514 | 6,609,000 |
2017/02/28 | 518 | 520 | 509 | 510 | 8,426,000 |
2017/02/27 | 510 | 516 | 506 | 511 | 8,186,000 |
2017/02/24 | 520 | 523 | 516 | 517 | 6,768,000 |
2017/02/23 | 517 | 522 | 513 | 522 | 4,862,000 |
2017/02/22 | 521 | 521 | 516 | 517 | 4,653,000 |
2017/02/21 | 515 | 519 | 515 | 519 | 4,000,000 |
2017/02/20 | 514 | 518 | 512 | 516 | 3,211,000 |
2017/02/17 | 515 | 518 | 513 | 517 | 4,153,000 |
2017/02/16 | 521 | 521 | 514 | 517 | 4,005,000 |
2017/02/15 | 526 | 527 | 517 | 518 | 4,756,000 |
2017/02/14 | 530 | 530 | 521 | 524 | 6,596,000 |
2017/02/13 | 527 | 527 | 519 | 520 | 5,390,000 |
2017/02/10 | 519 | 528 | 519 | 527 | 9,276,000 |
2017/02/09 | 503 | 512 | 502 | 512 | 8,483,000 |
2017/02/08 | 497 | 505 | 497 | 503 | 6,494,000 |
2017/02/07 | 491 | 501 | 491 | 498 | 4,683,000 |
2017/02/06 | 495 | 500 | 493 | 498 | 6,686,000 |
2017/02/03 | 509 | 509 | 496 | 499 | 10,805,000 |
2017/02/02 | 495 | 495 | 485 | 489 | 10,915,000 |
2017/02/01 | 508 | 508 | 501 | 501 | 8,041,000 |
2017/01/31 | 514 | 515 | 498 | 500 | 11,181,000 |
2017/01/30 | 522 | 523 | 514 | 520 | 7,919,000 |
2017/01/27 | 530 | 535 | 527 | 528 | 8,812,000 |
2017/01/26 | 530 | 531 | 522 | 526 | 7,766,000 |
2017/01/25 | 530 | 533 | 518 | 521 | 6,237,000 |
2017/01/24 | 518 | 525 | 516 | 521 | 9,629,000 |
2017/01/23 | 522 | 526 | 519 | 523 | 5,030,000 |
2017/01/20 | 525 | 532 | 522 | 529 | 5,960,000 |
2017/01/19 | 526 | 531 | 523 | 526 | 4,307,000 |
2017/01/18 | 516 | 520 | 513 | 519 | 7,393,000 |
2017/01/17 | 524 | 527 | 518 | 519 | 6,619,000 |
2017/01/16 | 528 | 531 | 526 | 529 | 4,874,000 |
2017/01/13 | 522 | 536 | 522 | 533 | 7,142,000 |
2017/01/12 | 530 | 531 | 520 | 522 | 7,573,000 |
2017/01/11 | 536 | 536 | 529 | 530 | 5,503,000 |
2017/01/10 | 529 | 534 | 526 | 526 | 6,248,000 |
2017/01/06 | 538 | 539 | 532 | 538 | 4,917,000 |
2017/01/05 | 537 | 540 | 535 | 537 | 4,117,000 |
2017/01/04 | 528 | 540 | 527 | 538 | 7,539,000 |