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 |
---|---|---|---|---|---|
2018/12/28 | 2,768 | 2,799 | 2,739 | 2,786 | 1,123,100 |
2018/12/27 | 2,750 | 2,813 | 2,735 | 2,791 | 1,373,100 |
2018/12/26 | 2,678 | 2,740 | 2,656 | 2,699 | 1,333,800 |
2018/12/25 | 2,742 | 2,742 | 2,618 | 2,674 | 1,994,900 |
2018/12/21 | 2,856 | 2,863 | 2,744 | 2,774 | 2,729,100 |
2018/12/20 | 2,793 | 2,854 | 2,788 | 2,824 | 1,825,900 |
2018/12/19 | 2,870 | 2,874 | 2,731 | 2,776 | 2,797,700 |
2018/12/18 | 2,951 | 2,967 | 2,877 | 2,901 | 1,465,600 |
2018/12/17 | 2,941 | 2,985 | 2,941 | 2,957 | 1,598,100 |
2018/12/14 | 2,914 | 2,943 | 2,905 | 2,919 | 1,589,000 |
2018/12/13 | 2,937 | 2,970 | 2,916 | 2,918 | 1,519,300 |
2018/12/12 | 2,923 | 2,944 | 2,901 | 2,928 | 2,237,000 |
2018/12/11 | 2,866 | 2,899 | 2,864 | 2,876 | 2,022,700 |
2018/12/10 | 2,843 | 2,859 | 2,827 | 2,851 | 1,275,100 |
2018/12/07 | 2,877 | 2,898 | 2,853 | 2,878 | 1,832,600 |
2018/12/06 | 2,842 | 2,883 | 2,833 | 2,875 | 1,185,500 |
2018/12/05 | 2,823 | 2,874 | 2,792 | 2,860 | 1,593,300 |
2018/12/04 | 2,911 | 2,919 | 2,865 | 2,879 | 1,932,200 |
2018/12/03 | 2,952 | 2,969 | 2,924 | 2,938 | 1,196,600 |
2018/11/30 | 2,893 | 2,934 | 2,885 | 2,925 | 2,153,500 |
2018/11/29 | 2,930 | 2,948 | 2,898 | 2,898 | 1,267,000 |
2018/11/28 | 2,890 | 2,916 | 2,858 | 2,910 | 1,231,000 |
2018/11/27 | 2,899 | 2,917 | 2,871 | 2,906 | 1,497,500 |
2018/11/26 | 2,945 | 2,964 | 2,909 | 2,927 | 1,254,900 |
2018/11/22 | 2,871 | 2,920 | 2,864 | 2,911 | 1,299,000 |
2018/11/21 | 2,849 | 2,873 | 2,828 | 2,861 | 1,496,200 |
2018/11/20 | 2,848 | 2,884 | 2,842 | 2,875 | 1,449,800 |
2018/11/19 | 2,827 | 2,859 | 2,819 | 2,851 | 1,379,900 |
2018/11/16 | 2,838 | 2,840 | 2,801 | 2,835 | 1,863,000 |
2018/11/15 | 2,810 | 2,861 | 2,788 | 2,860 | 1,804,800 |
2018/11/14 | 2,806 | 2,820 | 2,778 | 2,811 | 1,747,100 |
2018/11/13 | 2,842 | 2,856 | 2,776 | 2,821 | 1,513,400 |
2018/11/12 | 2,815 | 2,849 | 2,796 | 2,848 | 886,300 |
2018/11/09 | 2,808 | 2,849 | 2,808 | 2,822 | 1,498,100 |
2018/11/08 | 2,763 | 2,822 | 2,760 | 2,802 | 1,730,900 |
2018/11/07 | 2,732 | 2,757 | 2,692 | 2,704 | 1,796,400 |
2018/11/06 | 2,679 | 2,728 | 2,679 | 2,708 | 1,401,600 |
2018/11/05 | 2,656 | 2,675 | 2,636 | 2,654 | 1,764,900 |
2018/11/02 | 2,737 | 2,737 | 2,645 | 2,686 | 2,034,800 |
2018/11/01 | 2,739 | 2,766 | 2,661 | 2,737 | 2,308,400 |
2018/10/31 | 2,683 | 2,783 | 2,682 | 2,781 | 2,750,500 |
2018/10/30 | 2,740 | 2,785 | 2,701 | 2,783 | 3,701,000 |
2018/10/29 | 2,759 | 2,798 | 2,749 | 2,766 | 1,115,800 |
2018/10/26 | 2,759 | 2,770 | 2,719 | 2,744 | 1,611,300 |
2018/10/25 | 2,718 | 2,771 | 2,708 | 2,755 | 1,778,200 |
2018/10/24 | 2,738 | 2,774 | 2,735 | 2,755 | 1,947,700 |
2018/10/23 | 2,782 | 2,783 | 2,694 | 2,708 | 1,674,100 |
2018/10/22 | 2,787 | 2,833 | 2,787 | 2,809 | 963,500 |
2018/10/19 | 2,770 | 2,796 | 2,766 | 2,794 | 1,013,700 |
2018/10/18 | 2,746 | 2,792 | 2,744 | 2,773 | 1,153,300 |
2018/10/17 | 2,699 | 2,753 | 2,688 | 2,742 | 1,232,900 |
2018/10/16 | 2,652 | 2,681 | 2,648 | 2,676 | 974,300 |
2018/10/15 | 2,663 | 2,679 | 2,648 | 2,668 | 1,032,000 |
2018/10/12 | 2,738 | 2,747 | 2,676 | 2,697 | 1,831,800 |
2018/10/11 | 2,743 | 2,776 | 2,740 | 2,763 | 1,452,500 |
2018/10/10 | 2,771 | 2,808 | 2,765 | 2,793 | 1,765,500 |
2018/10/09 | 2,780 | 2,789 | 2,738 | 2,753 | 1,574,900 |
2018/10/05 | 2,790 | 2,805 | 2,778 | 2,800 | 1,270,900 |
2018/10/04 | 2,792 | 2,800 | 2,781 | 2,788 | 1,097,000 |
2018/10/03 | 2,795 | 2,814 | 2,767 | 2,787 | 1,323,300 |
2018/10/02 | 2,783 | 2,799 | 2,767 | 2,784 | 1,562,000 |
2018/10/01 | 2,789 | 2,802 | 2,779 | 2,786 | 847,400 |
2018/09/28 | 2,788 | 2,799 | 2,766 | 2,793 | 2,000,400 |
2018/09/27 | 2,785 | 2,795 | 2,752 | 2,763 | 1,826,200 |
2018/09/26 | 2,753 | 2,785 | 2,742 | 2,780 | 1,894,900 |
2018/09/25 | 2,760 | 2,799 | 2,757 | 2,786 | 2,525,500 |
2018/09/21 | 2,772 | 2,779 | 2,739 | 2,758 | 2,532,100 |
2018/09/20 | 2,781 | 2,787 | 2,745 | 2,775 | 1,869,700 |
2018/09/19 | 2,778 | 2,793 | 2,747 | 2,771 | 1,999,800 |
2018/09/18 | 2,682 | 2,762 | 2,676 | 2,754 | 1,727,100 |
2018/09/14 | 2,727 | 2,727 | 2,681 | 2,704 | 2,265,800 |
2018/09/13 | 2,650 | 2,688 | 2,650 | 2,677 | 1,345,200 |
2018/09/12 | 2,640 | 2,643 | 2,602 | 2,634 | 1,041,600 |
2018/09/11 | 2,613 | 2,640 | 2,606 | 2,634 | 989,600 |
2018/09/10 | 2,609 | 2,626 | 2,601 | 2,612 | 770,600 |
2018/09/07 | 2,583 | 2,624 | 2,583 | 2,623 | 996,400 |
2018/09/06 | 2,595 | 2,604 | 2,577 | 2,583 | 1,170,700 |
2018/09/05 | 2,607 | 2,611 | 2,577 | 2,599 | 1,373,800 |
2018/09/04 | 2,632 | 2,634 | 2,611 | 2,622 | 738,100 |
2018/09/03 | 2,627 | 2,642 | 2,616 | 2,636 | 918,600 |
2018/08/31 | 2,625 | 2,656 | 2,617 | 2,633 | 1,515,900 |
2018/08/30 | 2,676 | 2,680 | 2,634 | 2,641 | 1,805,800 |
2018/08/29 | 2,670 | 2,684 | 2,651 | 2,664 | 1,166,900 |
2018/08/28 | 2,689 | 2,703 | 2,670 | 2,671 | 887,000 |
2018/08/27 | 2,685 | 2,694 | 2,678 | 2,686 | 750,600 |
2018/08/24 | 2,690 | 2,697 | 2,665 | 2,671 | 781,500 |
2018/08/23 | 2,682 | 2,700 | 2,659 | 2,665 | 856,200 |
2018/08/22 | 2,643 | 2,676 | 2,634 | 2,669 | 996,800 |
2018/08/21 | 2,648 | 2,663 | 2,643 | 2,648 | 857,600 |
2018/08/20 | 2,666 | 2,668 | 2,629 | 2,648 | 1,027,100 |
2018/08/17 | 2,699 | 2,704 | 2,670 | 2,676 | 724,900 |
2018/08/16 | 2,703 | 2,710 | 2,673 | 2,696 | 1,089,500 |
2018/08/15 | 2,740 | 2,773 | 2,714 | 2,730 | 1,519,500 |
2018/08/14 | 2,654 | 2,703 | 2,652 | 2,702 | 1,562,400 |
2018/08/13 | 2,644 | 2,654 | 2,615 | 2,622 | 1,141,000 |
2018/08/10 | 2,683 | 2,687 | 2,646 | 2,668 | 943,800 |
2018/08/09 | 2,686 | 2,691 | 2,663 | 2,677 | 1,050,900 |
2018/08/08 | 2,748 | 2,765 | 2,704 | 2,704 | 1,364,500 |
2018/08/07 | 2,691 | 2,733 | 2,659 | 2,728 | 1,019,600 |
2018/08/06 | 2,729 | 2,741 | 2,701 | 2,707 | 1,207,300 |
2018/08/03 | 2,749 | 2,749 | 2,701 | 2,718 | 1,430,000 |
2018/08/02 | 2,755 | 2,794 | 2,754 | 2,765 | 1,502,600 |
2018/08/01 | 2,703 | 2,749 | 2,696 | 2,738 | 1,874,300 |
2018/07/31 | 2,764 | 2,782 | 2,691 | 2,724 | 2,980,900 |
2018/07/30 | 2,879 | 2,879 | 2,807 | 2,810 | 1,513,600 |
2018/07/27 | 2,925 | 2,940 | 2,786 | 2,885 | 1,851,200 |
2018/07/26 | 2,898 | 2,911 | 2,878 | 2,905 | 1,001,000 |
2018/07/25 | 2,910 | 2,937 | 2,888 | 2,891 | 942,200 |
2018/07/24 | 2,875 | 2,898 | 2,871 | 2,881 | 892,900 |
2018/07/23 | 2,860 | 2,888 | 2,856 | 2,873 | 876,700 |
2018/07/20 | 2,871 | 2,888 | 2,857 | 2,881 | 1,361,800 |
2018/07/19 | 2,936 | 2,936 | 2,871 | 2,892 | 1,528,200 |
2018/07/18 | 2,966 | 2,984 | 2,949 | 2,964 | 669,600 |
2018/07/17 | 2,933 | 2,964 | 2,924 | 2,950 | 875,900 |
2018/07/13 | 2,909 | 2,934 | 2,897 | 2,916 | 704,600 |
2018/07/12 | 2,907 | 2,931 | 2,887 | 2,914 | 1,400,600 |
2018/07/11 | 2,887 | 2,899 | 2,840 | 2,874 | 1,040,900 |
2018/07/10 | 2,928 | 2,943 | 2,899 | 2,899 | 1,477,400 |
2018/07/09 | 2,875 | 2,909 | 2,875 | 2,897 | 696,600 |
2018/07/06 | 2,876 | 2,887 | 2,862 | 2,868 | 1,201,300 |
2018/07/05 | 2,882 | 2,892 | 2,860 | 2,884 | 899,100 |
2018/07/04 | 2,843 | 2,895 | 2,842 | 2,874 | 986,000 |
2018/07/03 | 2,860 | 2,862 | 2,809 | 2,843 | 1,547,300 |
2018/07/02 | 2,921 | 2,924 | 2,869 | 2,871 | 1,128,600 |
2018/06/29 | 2,939 | 2,966 | 2,908 | 2,941 | 1,308,000 |
2018/06/28 | 2,919 | 2,933 | 2,895 | 2,921 | 980,400 |
2018/06/27 | 2,881 | 2,927 | 2,869 | 2,911 | 1,028,000 |
2018/06/26 | 2,852 | 2,893 | 2,845 | 2,886 | 1,479,700 |
2018/06/25 | 2,874 | 2,883 | 2,843 | 2,849 | 1,149,800 |
2018/06/22 | 2,849 | 2,860 | 2,829 | 2,845 | 1,174,700 |
2018/06/21 | 2,902 | 2,902 | 2,863 | 2,871 | 1,231,600 |
2018/06/20 | 2,848 | 2,930 | 2,840 | 2,924 | 1,949,900 |
2018/06/19 | 2,870 | 2,881 | 2,822 | 2,837 | 1,855,500 |
2018/06/18 | 2,972 | 2,980 | 2,879 | 2,886 | 1,738,100 |
2018/06/15 | 3,052 | 3,053 | 2,980 | 2,995 | 3,302,800 |
2018/06/14 | 3,041 | 3,071 | 3,028 | 3,041 | 1,180,100 |
2018/06/13 | 3,047 | 3,070 | 3,043 | 3,052 | 1,596,800 |
2018/06/12 | 3,026 | 3,037 | 3,001 | 3,026 | 1,463,600 |
2018/06/11 | 3,050 | 3,072 | 3,016 | 3,018 | 1,320,500 |
2018/06/08 | 3,031 | 3,068 | 3,031 | 3,043 | 1,991,800 |
2018/06/07 | 2,987 | 3,015 | 2,984 | 3,015 | 1,300,700 |
2018/06/06 | 2,967 | 3,000 | 2,965 | 2,989 | 1,329,800 |
2018/06/05 | 2,967 | 2,997 | 2,959 | 2,985 | 1,135,900 |
2018/06/04 | 2,955 | 2,983 | 2,945 | 2,971 | 1,202,900 |
2018/06/01 | 2,955 | 2,969 | 2,922 | 2,948 | 1,409,800 |
2018/05/31 | 2,994 | 3,003 | 2,948 | 2,965 | 3,584,400 |
2018/05/30 | 2,978 | 3,004 | 2,969 | 2,988 | 1,517,200 |
2018/05/29 | 2,999 | 3,024 | 2,972 | 2,999 | 1,086,000 |
2018/05/28 | 2,974 | 3,017 | 2,970 | 3,009 | 1,304,600 |
2018/05/25 | 2,964 | 2,973 | 2,951 | 2,962 | 1,165,000 |
2018/05/24 | 2,960 | 2,979 | 2,956 | 2,969 | 1,617,700 |
2018/05/23 | 2,970 | 2,999 | 2,952 | 2,958 | 1,350,800 |
2018/05/22 | 2,983 | 2,987 | 2,955 | 2,975 | 1,240,900 |
2018/05/21 | 2,973 | 3,006 | 2,973 | 2,981 | 1,176,300 |
2018/05/18 | 2,931 | 2,965 | 2,928 | 2,964 | 1,682,100 |
2018/05/17 | 2,952 | 2,965 | 2,937 | 2,938 | 1,364,000 |
2018/05/16 | 2,971 | 2,984 | 2,938 | 2,940 | 1,425,100 |
2018/05/15 | 2,959 | 2,991 | 2,956 | 2,982 | 1,163,200 |
2018/05/14 | 2,921 | 2,952 | 2,921 | 2,945 | 1,140,200 |
2018/05/11 | 2,872 | 2,924 | 2,859 | 2,920 | 1,422,400 |
2018/05/10 | 2,914 | 2,919 | 2,871 | 2,872 | 1,620,600 |
2018/05/09 | 2,912 | 2,939 | 2,907 | 2,925 | 1,690,800 |
2018/05/08 | 2,934 | 2,945 | 2,917 | 2,933 | 1,736,700 |
2018/05/07 | 2,935 | 2,949 | 2,918 | 2,941 | 1,262,900 |
2018/05/02 | 2,944 | 2,958 | 2,919 | 2,956 | 1,394,600 |
2018/05/01 | 2,911 | 2,969 | 2,900 | 2,926 | 1,437,100 |
2018/04/27 | 2,934 | 2,943 | 2,897 | 2,932 | 1,464,600 |
2018/04/26 | 2,919 | 2,939 | 2,897 | 2,934 | 1,190,600 |
2018/04/25 | 2,854 | 2,928 | 2,854 | 2,920 | 1,249,800 |
2018/04/24 | 2,842 | 2,872 | 2,820 | 2,868 | 1,122,400 |
2018/04/23 | 2,850 | 2,852 | 2,824 | 2,831 | 776,400 |
2018/04/20 | 2,858 | 2,869 | 2,830 | 2,847 | 1,041,300 |
2018/04/19 | 2,815 | 2,860 | 2,805 | 2,845 | 1,002,500 |
2018/04/18 | 2,830 | 2,910 | 2,827 | 2,856 | 1,331,800 |
2018/04/17 | 2,819 | 2,829 | 2,806 | 2,810 | 646,500 |
2018/04/16 | 2,790 | 2,834 | 2,784 | 2,825 | 873,500 |
2018/04/13 | 2,811 | 2,824 | 2,792 | 2,799 | 966,900 |
2018/04/12 | 2,810 | 2,822 | 2,791 | 2,806 | 1,089,700 |
2018/04/11 | 2,803 | 2,807 | 2,764 | 2,787 | 1,214,700 |
2018/04/10 | 2,849 | 2,864 | 2,816 | 2,823 | 1,315,400 |
2018/04/09 | 2,817 | 2,859 | 2,797 | 2,852 | 1,408,100 |
2018/04/06 | 2,834 | 2,843 | 2,816 | 2,817 | 1,553,500 |
2018/04/05 | 2,856 | 2,871 | 2,830 | 2,844 | 1,712,500 |
2018/04/04 | 2,820 | 2,866 | 2,800 | 2,853 | 2,193,900 |
2018/04/03 | 2,782 | 2,816 | 2,775 | 2,801 | 1,153,300 |
2018/04/02 | 2,803 | 2,828 | 2,785 | 2,787 | 554,500 |
2018/03/30 | 2,832 | 2,840 | 2,810 | 2,822 | 952,200 |
2018/03/29 | 2,821 | 2,825 | 2,779 | 2,818 | 1,501,100 |
2018/03/28 | 2,725 | 2,812 | 2,722 | 2,810 | 2,522,400 |
2018/03/27 | 2,681 | 2,746 | 2,663 | 2,726 | 1,938,800 |
2018/03/26 | 2,688 | 2,699 | 2,642 | 2,674 | 1,248,800 |
2018/03/23 | 2,692 | 2,755 | 2,692 | 2,703 | 1,660,100 |
2018/03/22 | 2,740 | 2,748 | 2,708 | 2,742 | 1,501,000 |
2018/03/20 | 2,683 | 2,750 | 2,676 | 2,733 | 1,425,000 |
2018/03/19 | 2,705 | 2,725 | 2,672 | 2,683 | 906,700 |
2018/03/16 | 2,713 | 2,727 | 2,690 | 2,705 | 1,810,100 |
2018/03/15 | 2,699 | 2,734 | 2,684 | 2,719 | 888,500 |
2018/03/14 | 2,706 | 2,729 | 2,691 | 2,704 | 1,160,200 |
2018/03/13 | 2,621 | 2,697 | 2,617 | 2,697 | 1,605,200 |
2018/03/12 | 2,636 | 2,644 | 2,615 | 2,631 | 730,700 |
2018/03/09 | 2,630 | 2,649 | 2,584 | 2,597 | 1,731,600 |
2018/03/08 | 2,664 | 2,676 | 2,609 | 2,619 | 1,021,900 |
2018/03/07 | 2,661 | 2,676 | 2,641 | 2,642 | 1,714,000 |
2018/03/06 | 2,640 | 2,713 | 2,626 | 2,699 | 1,691,700 |
2018/03/05 | 2,585 | 2,617 | 2,569 | 2,613 | 1,207,400 |
2018/03/02 | 2,641 | 2,659 | 2,597 | 2,616 | 1,671,500 |
2018/03/01 | 2,682 | 2,710 | 2,656 | 2,691 | 1,581,500 |
2018/02/28 | 2,723 | 2,746 | 2,685 | 2,685 | 1,796,800 |
2018/02/27 | 2,730 | 2,742 | 2,716 | 2,724 | 1,014,800 |
2018/02/26 | 2,699 | 2,730 | 2,685 | 2,717 | 935,600 |
2018/02/23 | 2,643 | 2,674 | 2,628 | 2,665 | 926,000 |
2018/02/22 | 2,636 | 2,658 | 2,628 | 2,644 | 1,281,300 |
2018/02/21 | 2,707 | 2,717 | 2,654 | 2,684 | 1,427,200 |
2018/02/20 | 2,684 | 2,726 | 2,680 | 2,721 | 1,110,400 |
2018/02/19 | 2,666 | 2,705 | 2,649 | 2,693 | 1,051,100 |
2018/02/16 | 2,597 | 2,649 | 2,592 | 2,635 | 1,241,700 |
2018/02/15 | 2,637 | 2,646 | 2,571 | 2,572 | 1,620,000 |
2018/02/14 | 2,607 | 2,653 | 2,586 | 2,637 | 1,973,200 |
2018/02/13 | 2,656 | 2,659 | 2,600 | 2,609 | 1,806,300 |
2018/02/09 | 2,650 | 2,660 | 2,622 | 2,638 | 1,955,100 |
2018/02/08 | 2,688 | 2,724 | 2,655 | 2,709 | 2,327,100 |
2018/02/07 | 2,648 | 2,697 | 2,642 | 2,646 | 1,886,600 |
2018/02/06 | 2,647 | 2,658 | 2,558 | 2,598 | 2,357,500 |
2018/02/05 | 2,724 | 2,742 | 2,687 | 2,697 | 1,145,100 |
2018/02/02 | 2,699 | 2,755 | 2,696 | 2,747 | 1,482,100 |
2018/02/01 | 2,640 | 2,735 | 2,639 | 2,729 | 2,331,300 |
2018/01/31 | 2,627 | 2,668 | 2,591 | 2,593 | 2,127,400 |
2018/01/30 | 2,660 | 2,672 | 2,626 | 2,639 | 1,166,300 |
2018/01/29 | 2,664 | 2,690 | 2,651 | 2,663 | 1,142,700 |
2018/01/26 | 2,681 | 2,707 | 2,661 | 2,669 | 1,070,200 |
2018/01/25 | 2,680 | 2,699 | 2,668 | 2,673 | 794,600 |
2018/01/24 | 2,676 | 2,713 | 2,661 | 2,699 | 953,000 |
2018/01/23 | 2,645 | 2,683 | 2,645 | 2,681 | 1,067,200 |
2018/01/22 | 2,629 | 2,643 | 2,618 | 2,637 | 711,800 |
2018/01/19 | 2,658 | 2,658 | 2,614 | 2,629 | 1,120,700 |
2018/01/18 | 2,693 | 2,696 | 2,647 | 2,652 | 749,300 |
2018/01/17 | 2,685 | 2,698 | 2,646 | 2,669 | 1,407,700 |
2018/01/16 | 2,667 | 2,685 | 2,662 | 2,677 | 767,400 |
2018/01/15 | 2,668 | 2,687 | 2,645 | 2,681 | 1,078,700 |
2018/01/12 | 2,698 | 2,699 | 2,640 | 2,650 | 1,924,800 |
2018/01/11 | 2,700 | 2,722 | 2,691 | 2,719 | 1,321,200 |
2018/01/10 | 2,745 | 2,770 | 2,708 | 2,719 | 1,311,600 |
2018/01/09 | 2,750 | 2,758 | 2,718 | 2,746 | 1,287,300 |
2018/01/05 | 2,639 | 2,724 | 2,638 | 2,721 | 1,979,200 |
2018/01/04 | 2,613 | 2,636 | 2,605 | 2,624 | 1,849,200 |