1. HOME >
  2. 株価時系列 >
  3. 9531 >
  4. 1985年

9531 東京ガス(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283103103043041,942,0001,475.73
1985-12-272973122973075,811,9991,490.29
1985-12-262933002932971,514,0001,441.75
1985-12-252993022982981,001,0001,446.60
1985-12-243013022972972,538,9991,441.75
1985-12-232983062983055,934,9991,480.58
1985-12-21299300298298709,0001,446.60
1985-12-203073083013013,635,9991,461.17
1985-12-193053133043093,568,9991,500
1985-12-183063113023063,492,9991,485.44
1985-12-173073103043083,374,9991,495.15
1985-12-163063073023022,266,0001,466.02
1985-12-1330831630130111,403,9971,461.17
1985-12-1231431630631012,828,9971,504.85
1985-12-1130330629930615,170,9971,485.44
1985-12-102712942712937,751,9981,422.33
1985-12-092682692662681,194,0001,300.97
1985-12-072682692662661,309,0001,291.26
1985-12-062702732682691,972,0001,305.83
1985-12-052732762702701,402,0001,310.68
1985-12-042732772712762,130,0001,339.81
1985-12-032792792752781,886,0001,349.51
1985-12-022892892812811,197,0001,364.08
1985-11-30288291287287249,0001,393.20
1985-11-29290292288289776,0001,402.91
1985-11-282932952882901,285,0001,407.77
1985-11-273003012922924,236,9991,417.48
1985-11-263003012962972,865,9991,441.75
1985-11-252993042982998,135,9981,451.46
1985-11-222983032962999,252,9981,451.46
1985-11-212852922822902,409,9991,407.77
1985-11-202802872802824,188,9991,368.93
1985-11-192802832772821,013,0001,368.93
1985-11-18286290282283933,0001,373.79
1985-11-16279287279283640,0001,373.79
1985-11-152802832782781,959,0001,349.51
1985-11-142822822662825,610,9991,368.93
1985-11-132852892812822,639,9991,368.93
1985-11-122952962822854,191,9991,383.50
1985-11-112983012952951,290,0001,432.04
1985-11-083023022952984,152,9991,446.60
1985-11-073173183033076,240,9991,490.29
1985-11-063153153113133,246,9991,519.42
1985-11-053183193093163,947,9991,533.98
1985-11-023203203143164,458,9991,533.98
1985-11-0132232330731710,768,9981,538.83
1985-10-313123203093166,766,9991,533.98
1985-10-303153153053076,426,9991,490.29
1985-10-293023092983045,498,9991,475.73
1985-10-283053143013023,468,9991,466.02
1985-10-262903042883033,707,9991,470.87
1985-10-253003012872906,092,9991,407.77
1985-10-243053052983017,070,9981,461.17
1985-10-233053103033055,367,9991,480.58
1985-10-223143143043062,935,9991,485.44
1985-10-213203233143153,364,9991,529.13
1985-10-193053193043192,717,9991,548.54
1985-10-183083143003015,404,9991,461.17
1985-10-173063153003058,501,9981,480.58
1985-10-163203233153156,304,9991,529.13
1985-10-153303323213238,012,9981,567.96
1985-10-143173293163236,328,9991,567.96
1985-10-113183203163185,224,9991,543.69
1985-10-093213273163196,587,9991,548.54
1985-10-083163353153259,677,9981,577.67
1985-10-073193233153184,144,9991,543.69
1985-10-053303323163245,578,9991,572.82
1985-10-0433134233133313,457,9971,616.50
1985-10-0333534232933410,370,9981,621.36
1985-10-0235736133134128,106,9941,655.34
1985-10-0137037034134944,468,9901,694.17
1985-09-3033036533036564,891,9861,771.84
1985-09-2832233031932717,474,9961,587.38
1985-09-2732932930831825,098,9941,543.69
1985-09-2630533530131563,654,9861,529.13
1985-09-2528030527830030,537,9921,386.96
1985-09-2426027525727423,759,9941,266.76
1985-09-212442462432457,893,9981,132.69
1985-09-20240240238240971,0001,109.57
1985-09-192422422382402,304,9991,109.57
1985-09-182432442392412,538,9991,114.19
1985-09-172372422372413,101,9991,114.19
1985-09-132382392322342,699,9991,081.83
1985-09-122342372322371,720,0001,095.70
1985-09-112322352312332,551,9991,077.21
1985-09-10230232229232645,0001,072.58
1985-09-09229232229229757,0001,058.71
1985-09-07228230228229299,0001,058.71
1985-09-06228230228228318,0001,054.09
1985-09-052292302282281,802,0001,054.09
1985-09-042352372282301,927,9991,063.34
1985-09-032372382352351,071,0001,086.45
1985-09-02238238236238414,0001,100.32
1985-08-31237239236239619,0001,104.95
1985-08-302402402372382,381,9991,100.32
1985-08-292372412372373,279,9991,095.70
1985-08-282412412362377,797,9981,095.70
1985-08-272302372282362,984,9991,091.08
1985-08-26226233226228830,0001,054.09
1985-08-24227228225225461,0001,040.22
1985-08-23227227225227473,0001,049.47
1985-08-22227229226228299,0001,054.09
1985-08-212272302252271,274,0001,049.47
1985-08-20224227224227305,0001,049.47
1985-08-192232282232261,766,0001,044.85
1985-08-17225225223223460,0001,030.98
1985-08-162182252182251,359,0001,040.22
1985-08-15217219216219889,0001,012.48
1985-08-14218220216217239,0001,003.24
1985-08-132152192152181,415,0001,007.86
1985-08-122142152132152,960,999993.99
1985-08-09215216211214606,000989.37
1985-08-082152162142161,143,000998.61
1985-08-072152162112152,123,999993.99
1985-08-06217217215217580,0001,003.24
1985-08-05219219217219510,0001,012.48
1985-08-03220222219219553,0001,012.48
1985-08-02220225218221935,0001,021.73
1985-08-01210218208218922,0001,007.86
1985-07-312202222002082,359,999961.63
1985-07-302222272182192,348,9991,012.48
1985-07-292322352302322,306,9991,072.58
1985-07-27234234230230302,0001,063.34
1985-07-262342352312321,500,0001,072.58
1985-07-252342342312322,570,9991,072.58
1985-07-242322362322331,432,0001,077.21
1985-07-23235236234234942,0001,081.83
1985-07-22234240234235774,0001,086.45
1985-07-20232234231233678,0001,077.21
1985-07-192382392312322,166,9991,072.58
1985-07-182382412372394,211,9991,104.95
1985-07-172332392322364,876,9991,091.08
1985-07-162392392322322,051,9991,072.58
1985-07-152422422322342,271,9991,081.83
1985-07-122352382322321,153,0001,072.58
1985-07-112392422312313,965,9991,067.96
1985-07-102392392312382,687,9991,100.32
1985-07-092432432382382,705,9991,100.32
1985-07-0824124524024313,418,9961,123.44
1985-07-062382412372394,173,9991,104.95
1985-07-052402402372375,338,9991,095.70
1985-07-042302392302398,808,9981,104.95
1985-07-03230233229229929,0001,058.71
1985-07-022302332292303,435,9991,063.34
1985-07-012272302272303,969,9991,063.34
1985-06-29226227221227701,0001,049.47
1985-06-282222282212253,188,9991,040.22
1985-06-272322342182252,557,9991,040.22
1985-06-262352392322326,266,9981,072.58
1985-06-252332342312331,256,0001,077.21
1985-06-242352372312342,397,9991,081.83
1985-06-222342382342351,705,0001,086.45
1985-06-212352362322352,090,9991,086.45
1985-06-202442452352406,168,9981,109.57
1985-06-1924825024324417,938,9951,128.06
1985-06-1824024423624321,984,9941,123.44
1985-06-1722823922823715,628,9961,095.70
1985-06-15225228225228606,0001,054.09
1985-06-142252282252252,530,9991,040.22
1985-06-132292292252264,228,9991,044.85
1985-06-122292332272305,027,9991,063.34
1985-06-112272292252293,537,9991,058.71
1985-06-102312342292294,288,9991,058.71
1985-06-0723623823223519,548,9951,086.45
1985-06-062292322272328,891,9981,072.58
1985-06-052312312282299,259,9971,058.71
1985-06-042262272222265,155,9991,044.85
1985-06-032312312202217,317,9981,021.73
1985-06-0122523422322929,139,9921,058.71
1985-05-312142172102153,935,999993.99
1985-05-3021822021221410,501,997989.37
1985-05-2921521821321612,800,997998.61
1985-05-282162172112145,584,998989.37
1985-05-272112172112177,369,9981,003.24
1985-05-252112122102111,639,000975.50
1985-05-242122132082102,736,999970.87
1985-05-232152172112129,471,997980.12
1985-05-2220821820721724,384,9931,003.24
1985-05-212132142062089,435,997961.63
1985-05-2021021320921024,314,993970.87
1985-05-1820521420321325,950,993984.74
1985-05-1719320019020017,651,995924.64
1985-05-161931931891902,751,999878.41
1985-05-151931961901903,491,999878.41
1985-05-141931971931939,003,998892.28
1985-05-131931941911935,294,999892.28
1985-05-101951971911917,283,998883.03
1985-05-0919019819019519,874,995901.53
1985-05-081881951881896,227,998873.79
1985-05-071871891871881,354,000869.16
1985-05-041881891861871,133,000864.54
1985-05-02189190188188913,000869.16
1985-05-011911911881891,823,000873.79
1985-04-301891921881911,586,000883.03
1985-04-27189189188189808,000873.79
1985-04-261871901871882,617,999869.16
1985-04-251881901871883,010,999869.16
1985-04-241871931871915,435,999883.03
1985-04-231881911871913,034,999883.03
1985-04-221891901881881,257,000869.16
1985-04-201921921891914,309,999883.03
1985-04-1919119618719320,489,994892.28
1985-04-181881891831844,159,999850.67
1985-04-1718019417819015,008,996878.41
1985-04-161831841761772,808,999818.31
1985-04-151821851821822,594,999841.42
1985-04-121741881741868,438,998859.92
1985-04-11174177171174458,000804.44
1985-04-10168175168174208,000804.44
1985-04-09176177172173508,000799.82
1985-04-08177179176178237,000822.93
1985-04-06177178177177293,000818.31
1985-04-05178179176176391,000813.69
1985-04-041761791761771,290,000818.31
1985-04-031761801751782,158,999822.93
1985-04-021791791751761,390,000813.69
1985-04-011801811791792,896,999827.55
1985-03-301801811791811,769,000836.80
1985-03-291811851791828,436,998841.42
1985-03-281761811751815,381,999836.80
1985-03-271661731651721,378,000795.19
1985-03-261651731651731,736,000799.82
1985-03-25174175172175740,000809.06
1985-03-231771771721762,649,999813.69
1985-03-221751771731773,586,999818.31
1985-03-201661711661712,256,999790.57
1985-03-19161162160161536,000744.34
1985-03-18160163160162533,000748.96
1985-03-16160162160160769,000739.71
1985-03-15163164161162974,000748.96
1985-03-141651651621643,055,999758.21
1985-03-131621671611652,339,999762.83
1985-03-12162164161164744,000758.21
1985-03-11162163161162173,000748.96
1985-03-081611631611621,035,000748.96
1985-03-071621631611611,031,000744.34
1985-03-06162164162163333,000753.58
1985-03-05164164163163148,000753.58
1985-03-04162164162164400,000758.21
1985-03-02162165162162476,000748.96
1985-03-01163165162165897,000762.83
1985-02-28162165162163377,000753.58
1985-02-27161163161162554,000748.96
1985-02-26161163161161685,000744.34
1985-02-25163163160162456,000748.96
1985-02-23163163161161647,000744.34
1985-02-22164165162162518,000748.96
1985-02-21165166163165196,000762.83
1985-02-20164166162165296,000762.83
1985-02-19165167165166403,000767.45
1985-02-18169169165165229,000762.83
1985-02-16168169165167235,000772.08
1985-02-15162165162163208,000753.58
1985-02-141601621601601,798,000739.71
1985-02-13161163161161768,000744.34
1985-02-12162165161163349,000753.58
1985-02-08162165162162432,000748.96
1985-02-07162165162162328,000748.96
1985-02-06162165162162601,000748.96
1985-02-051651671631651,451,000762.83
1985-02-04168170167168266,000776.70
1985-02-02165168165167107,000772.08
1985-02-01166168165166218,000767.45
1985-01-31164168164165222,000762.83
1985-01-30165165163164787,000758.21
1985-01-29167167163165895,000762.83
1985-01-28163167162166205,000767.45
1985-01-26166166162162926,000748.96
1985-01-25165167164167685,000772.08
1985-01-24165167164167884,000772.08
1985-01-23163166163165617,000762.83
1985-01-221661671621621,403,000748.96
1985-01-21166168165166740,000767.45
1985-01-19170172166168611,000776.70
1985-01-18171172171171294,000790.57
1985-01-17172173171171741,000790.57
1985-01-16174177171172433,000795.19
1985-01-141791791751791,838,000827.55
1985-01-111741801721792,461,999827.55
1985-01-101701731681711,742,000790.57
1985-01-09169170168170657,000785.95
1985-01-08168170168169419,000781.32
1985-01-07170170165170720,000785.95
1985-01-05173174170170761,000785.95
1985-01-04179179173173756,000799.82

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1985-09-26]1株→1.05株