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 |
---|---|---|---|---|---|
2019/12/30 | 2,669 | 2,672 | 2,651 | 2,652 | 638,200 |
2019/12/27 | 2,678 | 2,703 | 2,674 | 2,693 | 545,300 |
2019/12/26 | 2,650 | 2,663 | 2,647 | 2,662 | 374,000 |
2019/12/25 | 2,653 | 2,661 | 2,642 | 2,643 | 327,700 |
2019/12/24 | 2,655 | 2,669 | 2,652 | 2,667 | 520,600 |
2019/12/23 | 2,695 | 2,695 | 2,661 | 2,662 | 608,500 |
2019/12/20 | 2,708 | 2,711 | 2,677 | 2,685 | 1,394,000 |
2019/12/19 | 2,731 | 2,731 | 2,689 | 2,698 | 816,000 |
2019/12/18 | 2,728 | 2,740 | 2,716 | 2,732 | 1,069,100 |
2019/12/17 | 2,691 | 2,726 | 2,675 | 2,726 | 1,077,000 |
2019/12/16 | 2,683 | 2,695 | 2,663 | 2,672 | 1,104,600 |
2019/12/13 | 2,697 | 2,732 | 2,683 | 2,706 | 1,819,200 |
2019/12/12 | 2,673 | 2,678 | 2,648 | 2,651 | 1,550,600 |
2019/12/11 | 2,604 | 2,667 | 2,603 | 2,653 | 1,957,400 |
2019/12/10 | 2,651 | 2,652 | 2,607 | 2,619 | 1,367,700 |
2019/12/09 | 2,675 | 2,675 | 2,658 | 2,663 | 831,900 |
2019/12/06 | 2,662 | 2,671 | 2,655 | 2,663 | 944,100 |
2019/12/05 | 2,651 | 2,660 | 2,638 | 2,657 | 1,388,800 |
2019/12/04 | 2,613 | 2,657 | 2,611 | 2,653 | 1,137,100 |
2019/12/03 | 2,630 | 2,639 | 2,613 | 2,629 | 1,216,600 |
2019/12/02 | 2,648 | 2,667 | 2,640 | 2,653 | 863,500 |
2019/11/29 | 2,655 | 2,673 | 2,644 | 2,645 | 1,107,300 |
2019/11/28 | 2,660 | 2,661 | 2,619 | 2,648 | 1,117,600 |
2019/11/27 | 2,630 | 2,672 | 2,627 | 2,655 | 1,610,700 |
2019/11/26 | 2,607 | 2,629 | 2,600 | 2,616 | 2,840,900 |
2019/11/25 | 2,585 | 2,609 | 2,581 | 2,608 | 1,064,200 |
2019/11/22 | 2,590 | 2,594 | 2,571 | 2,571 | 1,375,300 |
2019/11/21 | 2,573 | 2,601 | 2,558 | 2,601 | 1,723,900 |
2019/11/20 | 2,580 | 2,589 | 2,559 | 2,576 | 1,197,300 |
2019/11/19 | 2,561 | 2,591 | 2,558 | 2,581 | 1,003,200 |
2019/11/18 | 2,565 | 2,583 | 2,541 | 2,582 | 992,000 |
2019/11/15 | 2,554 | 2,568 | 2,537 | 2,558 | 1,284,900 |
2019/11/14 | 2,594 | 2,597 | 2,532 | 2,540 | 1,667,300 |
2019/11/13 | 2,582 | 2,588 | 2,571 | 2,574 | 1,385,300 |
2019/11/12 | 2,615 | 2,622 | 2,593 | 2,601 | 1,147,100 |
2019/11/11 | 2,608 | 2,621 | 2,595 | 2,615 | 1,002,500 |
2019/11/08 | 2,624 | 2,624 | 2,588 | 2,603 | 1,564,000 |
2019/11/07 | 2,600 | 2,619 | 2,594 | 2,612 | 1,278,000 |
2019/11/06 | 2,597 | 2,599 | 2,581 | 2,592 | 1,732,600 |
2019/11/05 | 2,620 | 2,629 | 2,591 | 2,619 | 1,555,000 |
2019/11/01 | 2,631 | 2,670 | 2,628 | 2,635 | 1,402,600 |
2019/10/31 | 2,725 | 2,736 | 2,622 | 2,646 | 2,060,200 |
2019/10/30 | 2,770 | 2,789 | 2,753 | 2,761 | 1,567,900 |
2019/10/29 | 2,728 | 2,754 | 2,727 | 2,744 | 1,005,000 |
2019/10/28 | 2,749 | 2,753 | 2,730 | 2,731 | 595,000 |
2019/10/25 | 2,765 | 2,769 | 2,745 | 2,767 | 611,900 |
2019/10/24 | 2,768 | 2,789 | 2,760 | 2,765 | 775,100 |
2019/10/23 | 2,724 | 2,763 | 2,722 | 2,761 | 1,588,300 |
2019/10/21 | 2,710 | 2,724 | 2,691 | 2,701 | 897,700 |
2019/10/18 | 2,688 | 2,704 | 2,668 | 2,681 | 900,900 |
2019/10/17 | 2,728 | 2,728 | 2,680 | 2,683 | 1,384,300 |
2019/10/16 | 2,798 | 2,805 | 2,711 | 2,719 | 1,997,700 |
2019/10/15 | 2,786 | 2,805 | 2,778 | 2,797 | 844,500 |
2019/10/11 | 2,771 | 2,771 | 2,738 | 2,751 | 605,400 |
2019/10/10 | 2,770 | 2,793 | 2,736 | 2,750 | 831,400 |
2019/10/09 | 2,744 | 2,782 | 2,744 | 2,770 | 718,800 |
2019/10/08 | 2,788 | 2,794 | 2,754 | 2,758 | 817,200 |
2019/10/07 | 2,788 | 2,798 | 2,766 | 2,770 | 543,200 |
2019/10/04 | 2,762 | 2,786 | 2,755 | 2,786 | 567,800 |
2019/10/03 | 2,787 | 2,800 | 2,761 | 2,780 | 771,500 |
2019/10/02 | 2,779 | 2,839 | 2,779 | 2,837 | 1,046,500 |
2019/10/01 | 2,766 | 2,827 | 2,766 | 2,782 | 1,790,700 |
2019/09/30 | 2,720 | 2,739 | 2,710 | 2,725 | 1,423,600 |
2019/09/27 | 2,855 | 2,856 | 2,728 | 2,754 | 2,418,700 |
2019/09/26 | 2,863 | 2,879 | 2,851 | 2,856 | 1,328,600 |
2019/09/25 | 2,840 | 2,871 | 2,828 | 2,851 | 1,022,900 |
2019/09/24 | 2,824 | 2,847 | 2,801 | 2,825 | 1,010,300 |
2019/09/20 | 2,849 | 2,850 | 2,788 | 2,800 | 2,075,800 |
2019/09/19 | 2,805 | 2,870 | 2,804 | 2,828 | 1,480,700 |
2019/09/18 | 2,781 | 2,797 | 2,770 | 2,784 | 845,500 |
2019/09/17 | 2,735 | 2,754 | 2,689 | 2,752 | 1,088,000 |
2019/09/13 | 2,706 | 2,735 | 2,679 | 2,731 | 1,835,300 |
2019/09/12 | 2,654 | 2,695 | 2,649 | 2,686 | 1,464,000 |
2019/09/11 | 2,585 | 2,628 | 2,583 | 2,618 | 1,210,800 |
2019/09/10 | 2,612 | 2,613 | 2,576 | 2,581 | 1,228,500 |
2019/09/09 | 2,610 | 2,622 | 2,589 | 2,621 | 1,154,400 |
2019/09/06 | 2,671 | 2,671 | 2,614 | 2,617 | 1,338,300 |
2019/09/05 | 2,688 | 2,708 | 2,672 | 2,687 | 1,309,500 |
2019/09/04 | 2,716 | 2,723 | 2,665 | 2,678 | 1,211,500 |
2019/09/03 | 2,681 | 2,716 | 2,671 | 2,711 | 701,700 |
2019/09/02 | 2,680 | 2,695 | 2,664 | 2,676 | 570,200 |
2019/08/30 | 2,680 | 2,688 | 2,656 | 2,686 | 1,236,900 |
2019/08/29 | 2,674 | 2,681 | 2,656 | 2,670 | 964,100 |
2019/08/28 | 2,634 | 2,669 | 2,628 | 2,664 | 1,173,300 |
2019/08/27 | 2,651 | 2,654 | 2,633 | 2,643 | 1,077,300 |
2019/08/26 | 2,611 | 2,636 | 2,590 | 2,622 | 788,000 |
2019/08/23 | 2,668 | 2,693 | 2,649 | 2,661 | 646,900 |
2019/08/22 | 2,662 | 2,673 | 2,648 | 2,662 | 799,500 |
2019/08/21 | 2,700 | 2,708 | 2,666 | 2,673 | 760,800 |
2019/08/20 | 2,728 | 2,741 | 2,717 | 2,722 | 794,900 |
2019/08/19 | 2,716 | 2,726 | 2,695 | 2,710 | 554,500 |
2019/08/16 | 2,676 | 2,708 | 2,646 | 2,703 | 891,900 |
2019/08/15 | 2,652 | 2,687 | 2,637 | 2,684 | 1,023,600 |
2019/08/14 | 2,673 | 2,686 | 2,641 | 2,659 | 951,700 |
2019/08/13 | 2,657 | 2,683 | 2,641 | 2,658 | 880,900 |
2019/08/09 | 2,682 | 2,697 | 2,671 | 2,673 | 788,300 |
2019/08/08 | 2,680 | 2,686 | 2,645 | 2,679 | 832,100 |
2019/08/07 | 2,619 | 2,684 | 2,614 | 2,675 | 785,900 |
2019/08/06 | 2,601 | 2,636 | 2,577 | 2,634 | 948,700 |
2019/08/05 | 2,672 | 2,686 | 2,622 | 2,662 | 873,100 |
2019/08/02 | 2,679 | 2,709 | 2,669 | 2,693 | 1,116,900 |
2019/08/01 | 2,692 | 2,710 | 2,672 | 2,710 | 1,049,400 |
2019/07/31 | 2,681 | 2,727 | 2,661 | 2,722 | 1,675,900 |
2019/07/30 | 2,694 | 2,727 | 2,675 | 2,702 | 1,171,300 |
2019/07/29 | 2,638 | 2,709 | 2,637 | 2,669 | 1,282,400 |
2019/07/26 | 2,640 | 2,661 | 2,632 | 2,655 | 617,700 |
2019/07/25 | 2,658 | 2,675 | 2,647 | 2,659 | 807,600 |
2019/07/24 | 2,653 | 2,668 | 2,626 | 2,653 | 1,505,100 |
2019/07/23 | 2,660 | 2,676 | 2,641 | 2,665 | 805,700 |
2019/07/22 | 2,663 | 2,687 | 2,652 | 2,672 | 1,204,800 |
2019/07/19 | 2,610 | 2,673 | 2,606 | 2,670 | 1,063,400 |
2019/07/18 | 2,665 | 2,665 | 2,608 | 2,622 | 1,557,300 |
2019/07/17 | 2,619 | 2,681 | 2,607 | 2,671 | 1,402,600 |
2019/07/16 | 2,669 | 2,671 | 2,629 | 2,634 | 943,900 |
2019/07/12 | 2,676 | 2,686 | 2,659 | 2,686 | 770,800 |
2019/07/11 | 2,676 | 2,692 | 2,668 | 2,675 | 1,179,900 |
2019/07/10 | 2,693 | 2,715 | 2,663 | 2,686 | 1,849,700 |
2019/07/09 | 2,724 | 2,744 | 2,680 | 2,693 | 2,100,100 |
2019/07/08 | 2,666 | 2,683 | 2,661 | 2,674 | 1,158,500 |
2019/07/05 | 2,679 | 2,697 | 2,679 | 2,685 | 1,303,300 |
2019/07/04 | 2,651 | 2,688 | 2,646 | 2,682 | 1,595,400 |
2019/07/03 | 2,623 | 2,639 | 2,615 | 2,634 | 1,276,200 |
2019/07/02 | 2,600 | 2,625 | 2,600 | 2,607 | 1,329,100 |
2019/07/01 | 2,565 | 2,597 | 2,561 | 2,593 | 1,421,000 |
2019/06/28 | 2,532 | 2,543 | 2,516 | 2,538 | 1,515,600 |
2019/06/27 | 2,508 | 2,516 | 2,484 | 2,516 | 1,865,100 |
2019/06/26 | 2,532 | 2,536 | 2,507 | 2,525 | 1,331,900 |
2019/06/25 | 2,589 | 2,597 | 2,553 | 2,553 | 1,639,800 |
2019/06/24 | 2,627 | 2,635 | 2,583 | 2,598 | 1,544,800 |
2019/06/21 | 2,621 | 2,641 | 2,605 | 2,620 | 2,552,800 |
2019/06/20 | 2,635 | 2,663 | 2,620 | 2,623 | 1,553,600 |
2019/06/19 | 2,596 | 2,634 | 2,592 | 2,616 | 1,514,400 |
2019/06/18 | 2,617 | 2,617 | 2,571 | 2,580 | 1,684,700 |
2019/06/17 | 2,669 | 2,675 | 2,639 | 2,639 | 1,211,200 |
2019/06/14 | 2,705 | 2,705 | 2,677 | 2,678 | 1,345,100 |
2019/06/13 | 2,732 | 2,736 | 2,701 | 2,707 | 1,217,000 |
2019/06/12 | 2,730 | 2,741 | 2,702 | 2,722 | 1,428,400 |
2019/06/11 | 2,722 | 2,755 | 2,713 | 2,750 | 1,213,300 |
2019/06/10 | 2,683 | 2,732 | 2,676 | 2,726 | 1,189,600 |
2019/06/07 | 2,670 | 2,685 | 2,643 | 2,676 | 1,462,500 |
2019/06/06 | 2,648 | 2,696 | 2,621 | 2,676 | 1,840,100 |
2019/06/05 | 2,704 | 2,717 | 2,673 | 2,683 | 1,856,300 |
2019/06/04 | 2,750 | 2,759 | 2,703 | 2,716 | 1,481,500 |
2019/06/03 | 2,680 | 2,741 | 2,672 | 2,741 | 1,687,400 |
2019/05/31 | 2,671 | 2,707 | 2,670 | 2,698 | 1,392,800 |
2019/05/30 | 2,677 | 2,691 | 2,658 | 2,685 | 1,458,300 |
2019/05/29 | 2,703 | 2,719 | 2,682 | 2,698 | 1,380,300 |
2019/05/28 | 2,774 | 2,777 | 2,726 | 2,726 | 1,857,300 |
2019/05/27 | 2,769 | 2,799 | 2,759 | 2,793 | 1,081,700 |
2019/05/24 | 2,746 | 2,772 | 2,738 | 2,757 | 1,482,500 |
2019/05/23 | 2,696 | 2,752 | 2,695 | 2,748 | 1,727,600 |
2019/05/22 | 2,744 | 2,754 | 2,688 | 2,691 | 1,698,900 |
2019/05/21 | 2,762 | 2,790 | 2,735 | 2,744 | 1,888,600 |
2019/05/20 | 2,738 | 2,762 | 2,729 | 2,758 | 1,236,100 |
2019/05/17 | 2,740 | 2,752 | 2,721 | 2,742 | 1,301,100 |
2019/05/16 | 2,685 | 2,739 | 2,683 | 2,739 | 1,210,700 |
2019/05/15 | 2,699 | 2,718 | 2,669 | 2,682 | 2,421,900 |
2019/05/14 | 2,656 | 2,712 | 2,655 | 2,708 | 1,535,200 |
2019/05/13 | 2,691 | 2,726 | 2,671 | 2,706 | 1,548,900 |
2019/05/10 | 2,651 | 2,692 | 2,641 | 2,685 | 1,714,900 |
2019/05/09 | 2,670 | 2,688 | 2,646 | 2,668 | 1,437,300 |
2019/05/08 | 2,752 | 2,772 | 2,686 | 2,706 | 1,799,400 |
2019/05/07 | 2,830 | 2,852 | 2,726 | 2,773 | 2,340,000 |
2019/04/26 | 2,752 | 2,843 | 2,752 | 2,827 | 2,067,100 |
2019/04/25 | 2,775 | 2,789 | 2,747 | 2,778 | 1,639,500 |
2019/04/24 | 2,784 | 2,784 | 2,715 | 2,725 | 1,802,100 |
2019/04/23 | 2,752 | 2,790 | 2,748 | 2,777 | 1,201,400 |
2019/04/22 | 2,720 | 2,768 | 2,701 | 2,755 | 1,174,900 |
2019/04/19 | 2,740 | 2,746 | 2,711 | 2,731 | 1,309,400 |
2019/04/18 | 2,803 | 2,803 | 2,771 | 2,778 | 955,900 |
2019/04/17 | 2,842 | 2,848 | 2,794 | 2,796 | 2,013,000 |
2019/04/16 | 2,877 | 2,897 | 2,849 | 2,852 | 1,128,100 |
2019/04/15 | 2,912 | 2,919 | 2,851 | 2,873 | 2,185,900 |
2019/04/12 | 2,934 | 2,940 | 2,889 | 2,900 | 1,978,300 |
2019/04/11 | 2,935 | 2,952 | 2,920 | 2,948 | 1,010,800 |
2019/04/10 | 2,941 | 2,960 | 2,922 | 2,946 | 1,280,300 |
2019/04/09 | 2,983 | 2,988 | 2,941 | 2,967 | 1,425,700 |
2019/04/08 | 2,995 | 3,038 | 2,989 | 3,019 | 1,093,200 |
2019/04/05 | 2,973 | 3,014 | 2,969 | 3,000 | 1,343,700 |
2019/04/04 | 2,990 | 2,992 | 2,961 | 2,973 | 785,000 |
2019/04/03 | 2,978 | 2,994 | 2,958 | 2,993 | 1,250,300 |
2019/04/02 | 3,045 | 3,045 | 2,969 | 2,972 | 1,230,100 |
2019/04/01 | 3,027 | 3,041 | 3,005 | 3,014 | 1,134,500 |
2019/03/29 | 3,023 | 3,039 | 2,983 | 2,994 | 951,000 |
2019/03/28 | 3,013 | 3,029 | 2,984 | 3,010 | 1,130,300 |
2019/03/27 | 3,051 | 3,066 | 3,004 | 3,047 | 1,508,400 |
2019/03/26 | 3,107 | 3,138 | 3,088 | 3,097 | 1,613,600 |
2019/03/25 | 3,072 | 3,082 | 3,050 | 3,072 | 1,014,200 |
2019/03/22 | 3,096 | 3,107 | 3,062 | 3,091 | 1,000,600 |
2019/03/20 | 3,090 | 3,104 | 3,056 | 3,074 | 819,400 |
2019/03/19 | 3,113 | 3,122 | 3,073 | 3,080 | 722,300 |
2019/03/18 | 3,100 | 3,128 | 3,088 | 3,119 | 881,300 |
2019/03/15 | 3,074 | 3,095 | 3,064 | 3,085 | 1,389,500 |
2019/03/14 | 3,110 | 3,126 | 3,070 | 3,077 | 997,600 |
2019/03/13 | 3,092 | 3,100 | 3,068 | 3,071 | 997,500 |
2019/03/12 | 3,064 | 3,107 | 3,062 | 3,092 | 1,026,700 |
2019/03/11 | 3,032 | 3,087 | 3,029 | 3,063 | 841,300 |
2019/03/08 | 3,010 | 3,041 | 3,010 | 3,019 | 1,497,800 |
2019/03/07 | 3,037 | 3,057 | 3,012 | 3,031 | 1,286,800 |
2019/03/06 | 3,006 | 3,040 | 2,996 | 3,033 | 998,100 |
2019/03/05 | 3,015 | 3,033 | 3,003 | 3,022 | 755,000 |
2019/03/04 | 3,068 | 3,069 | 3,013 | 3,020 | 1,208,700 |
2019/03/01 | 3,060 | 3,077 | 3,038 | 3,051 | 1,114,000 |
2019/02/28 | 3,088 | 3,094 | 3,063 | 3,065 | 1,751,400 |
2019/02/27 | 3,090 | 3,141 | 3,088 | 3,109 | 1,351,400 |
2019/02/26 | 3,069 | 3,089 | 3,060 | 3,076 | 763,400 |
2019/02/25 | 3,062 | 3,070 | 3,038 | 3,066 | 888,500 |
2019/02/22 | 3,062 | 3,081 | 3,053 | 3,057 | 651,400 |
2019/02/21 | 3,053 | 3,078 | 3,031 | 3,051 | 1,228,800 |
2019/02/20 | 3,039 | 3,060 | 3,017 | 3,060 | 1,117,300 |
2019/02/19 | 3,004 | 3,057 | 3,004 | 3,052 | 1,379,000 |
2019/02/18 | 3,008 | 3,030 | 2,972 | 2,985 | 1,194,200 |
2019/02/15 | 2,957 | 2,996 | 2,940 | 2,995 | 1,120,100 |
2019/02/14 | 2,931 | 2,980 | 2,926 | 2,978 | 1,226,400 |
2019/02/13 | 2,959 | 2,972 | 2,929 | 2,939 | 971,400 |
2019/02/12 | 2,932 | 2,956 | 2,902 | 2,945 | 1,151,100 |
2019/02/08 | 2,892 | 2,918 | 2,884 | 2,909 | 898,300 |
2019/02/07 | 2,911 | 2,916 | 2,887 | 2,908 | 958,600 |
2019/02/06 | 2,942 | 2,961 | 2,912 | 2,936 | 1,166,600 |
2019/02/05 | 2,945 | 2,981 | 2,943 | 2,961 | 902,700 |
2019/02/04 | 2,901 | 3,008 | 2,901 | 2,930 | 1,679,500 |
2019/02/01 | 2,880 | 2,918 | 2,859 | 2,893 | 1,587,400 |
2019/01/31 | 2,900 | 2,900 | 2,798 | 2,859 | 1,875,600 |
2019/01/30 | 2,872 | 2,892 | 2,860 | 2,860 | 1,411,500 |
2019/01/29 | 2,839 | 2,904 | 2,839 | 2,887 | 1,826,000 |
2019/01/28 | 2,860 | 2,863 | 2,806 | 2,819 | 1,205,600 |
2019/01/25 | 2,879 | 2,906 | 2,854 | 2,866 | 1,527,100 |
2019/01/24 | 2,891 | 2,902 | 2,869 | 2,878 | 1,563,100 |
2019/01/23 | 2,954 | 2,967 | 2,918 | 2,919 | 924,500 |
2019/01/22 | 2,965 | 2,989 | 2,942 | 2,958 | 927,800 |
2019/01/21 | 2,970 | 2,978 | 2,936 | 2,937 | 828,900 |
2019/01/18 | 2,917 | 2,968 | 2,913 | 2,940 | 930,000 |
2019/01/17 | 2,912 | 2,916 | 2,886 | 2,911 | 838,300 |
2019/01/16 | 2,883 | 2,925 | 2,882 | 2,907 | 1,058,200 |
2019/01/15 | 2,895 | 2,924 | 2,870 | 2,871 | 1,378,200 |
2019/01/11 | 2,898 | 2,936 | 2,889 | 2,923 | 918,500 |
2019/01/10 | 2,851 | 2,895 | 2,843 | 2,891 | 1,050,900 |
2019/01/09 | 2,840 | 2,886 | 2,831 | 2,867 | 1,319,200 |
2019/01/08 | 2,840 | 2,872 | 2,822 | 2,822 | 1,239,600 |
2019/01/07 | 2,853 | 2,875 | 2,818 | 2,840 | 1,302,400 |
2019/01/04 | 2,758 | 2,807 | 2,754 | 2,796 | 1,939,300 |