1. HOME >
  2. 株価時系列 >
  3. 9531 >
  4. 1988年

9531 東京ガス(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,3301,3401,3201,3401,085,0006,504.85
1988-12-271,3201,3401,3001,3102,461,9996,359.22
1988-12-261,3401,3401,3101,3102,525,9996,359.22
1988-12-241,3001,3201,3001,3201,275,0006,407.77
1988-12-231,3601,3701,3201,3201,934,0006,407.77
1988-12-221,3301,3701,3301,3604,397,9996,601.94
1988-12-211,3101,3301,3001,3303,049,9996,456.31
1988-12-201,2801,3201,2701,3203,008,9996,407.77
1988-12-191,2801,3001,2801,2802,547,9996,213.59
1988-12-161,3301,3301,2801,2803,892,9996,213.59
1988-12-151,3201,3401,3201,3203,151,9996,407.77
1988-12-141,3401,3601,3101,3103,260,9996,359.22
1988-12-131,3301,3401,3201,3302,433,9996,456.31
1988-12-121,3501,3501,3201,3202,621,9996,407.77
1988-12-091,3501,3701,3501,3502,587,9996,553.40
1988-12-081,3501,3701,3501,3603,666,9996,601.94
1988-12-071,4001,4001,3601,3803,626,9996,699.03
1988-12-061,4201,4201,4001,4001,901,0006,796.12
1988-12-051,4001,4201,3801,4002,948,9996,796.12
1988-12-031,3901,4301,3901,4302,586,9996,941.75
1988-12-021,3801,4101,3701,3902,839,9996,747.57
1988-12-011,4201,4201,3801,3805,080,9996,699.03
1988-11-301,4201,4301,3901,4103,839,9996,844.66
1988-11-291,3701,4201,3701,4104,473,9996,844.66
1988-11-281,4301,4401,3801,3905,989,9996,747.57
1988-11-261,4501,4601,4201,4303,979,9996,941.75
1988-11-251,4701,4801,4501,4705,868,9997,135.92
1988-11-241,5201,5301,4801,4907,207,9987,233.01
1988-11-221,5101,5201,4901,5206,073,9997,378.64
1988-11-211,5401,5401,5001,5106,357,9997,330.10
1988-11-181,4701,5401,4701,52023,041,9957,378.64
1988-11-171,4801,5101,4701,4906,553,9997,233.01
1988-11-161,5301,5401,5001,50014,120,9977,281.55
1988-11-151,5001,5301,4901,5207,914,9987,378.64
1988-11-141,5201,5301,4901,4906,537,9997,233.01
1988-11-111,5201,5301,5101,5207,704,9987,378.64
1988-11-101,5401,5601,5201,54046,087,9907,475.73
1988-11-091,4901,5401,4801,53038,075,9927,427.18
1988-11-081,4601,5101,4601,49012,592,9977,233.01
1988-11-071,5001,5001,4601,4606,033,9997,087.38
1988-11-051,4701,5101,4701,5006,623,9997,281.55
1988-11-041,5001,5201,4801,49033,279,9937,233.01
1988-11-021,4901,5201,4701,48052,345,9887,184.47
1988-11-011,4501,5001,4401,49067,380,9857,233.01
1988-10-311,4401,4701,4201,43021,815,9956,941.75
1988-10-291,4501,4501,4301,4307,267,9986,941.75
1988-10-281,4601,4701,4301,44048,469,9896,990.29
1988-10-271,4001,4601,3701,46038,141,9927,087.38
1988-10-261,4001,4201,3901,40017,905,9966,796.12
1988-10-251,3501,3901,3501,39011,084,9986,747.57
1988-10-241,3601,3701,3401,3505,913,9996,553.40
1988-10-221,3701,3701,3601,3702,278,9996,650.49
1988-10-211,4001,4001,3601,3805,969,9996,699.03
1988-10-201,3601,3901,3501,3703,871,9996,650.49
1988-10-191,3601,3801,3501,3704,224,9996,650.49
1988-10-181,3701,3701,3301,3306,960,9986,456.31
1988-10-171,4101,4101,3701,3802,915,9996,699.03
1988-10-141,4301,4401,3901,41016,488,9966,844.66
1988-10-131,3901,4501,3801,42048,913,9896,893.20
1988-10-121,3701,4101,3401,3909,431,9986,747.57
1988-10-111,3801,3901,3601,3805,178,9996,699.03
1988-10-071,3501,3701,3101,3606,155,9996,601.94
1988-10-061,3701,4001,3301,35013,924,9976,553.40
1988-10-051,4001,4301,3601,39030,785,9936,747.57
1988-10-041,3401,4201,3201,40018,465,9966,796.12
1988-10-031,3501,3701,3201,3204,062,9996,407.77
1988-10-011,3801,3901,3401,3507,155,9986,553.40
1988-09-301,4101,4101,3801,38015,418,9976,699.03
1988-09-291,3901,4201,3701,38022,095,9956,699.03
1988-09-281,4201,4401,3901,41075,165,9836,844.66
1988-09-271,3001,4001,2901,39081,730,9826,747.57
1988-09-261,2901,3101,2701,2807,777,9986,213.59
1988-09-241,3101,3101,2701,2905,524,9996,262.14
1988-09-221,3201,3301,3001,31035,462,9926,359.22
1988-09-211,2801,3001,2301,30018,302,9966,310.68
1988-09-201,3101,3101,2701,28013,514,9976,213.59
1988-09-191,2801,3101,2701,30038,955,9916,310.68
1988-09-161,2601,2801,2401,27013,399,9976,165.05
1988-09-141,2601,2701,2401,2405,875,9996,019.42
1988-09-131,2701,2801,2501,2605,633,9996,116.50
1988-09-121,2501,2701,2301,2704,249,9996,165.05
1988-09-091,2701,2701,2301,2307,786,9985,970.87
1988-09-081,2301,2501,2201,2507,940,9986,067.96
1988-09-071,1901,2201,1801,2004,378,9995,825.24
1988-09-061,1501,1801,1401,1801,390,0005,728.16
1988-09-051,2001,2101,1601,1601,206,0005,631.07
1988-09-031,2201,2401,1901,1903,673,9995,776.70
1988-09-021,1401,1801,1401,1804,368,9995,728.16
1988-09-011,1701,1701,1301,1403,791,9995,533.98
1988-08-311,2001,2201,1701,1902,857,9995,776.70
1988-08-301,2301,2301,1701,2003,538,9995,825.24
1988-08-291,2601,2801,2301,2303,052,9995,970.87
1988-08-271,2701,2701,2501,2601,346,0006,116.50
1988-08-261,2701,2801,2301,2603,446,9996,116.50
1988-08-251,2801,2901,2601,2902,227,0006,262.14
1988-08-241,3001,3001,2701,2704,726,9996,165.05
1988-08-231,3001,3001,2801,3004,116,9996,310.68
1988-08-221,3101,3201,3001,3105,195,9996,359.22
1988-08-191,2901,3101,2801,31012,247,9976,359.22
1988-08-181,3301,3301,3001,30016,672,9966,310.68
1988-08-171,2701,3201,2501,32024,755,9956,407.77
1988-08-161,2301,2501,2301,2301,969,0005,970.87
1988-08-151,2501,2501,2301,2501,828,0006,067.96
1988-08-121,2601,2601,2401,2602,940,9996,116.50
1988-08-111,2301,2601,2101,2605,794,9996,116.50
1988-08-101,2801,2801,2001,25012,038,9976,067.96
1988-08-091,3101,3101,2901,30018,587,9966,310.68
1988-08-081,2901,3001,2801,30026,593,9946,310.68
1988-08-061,2601,2801,2501,28017,875,9966,213.59
1988-08-051,2601,2601,2501,26012,031,9976,116.50
1988-08-041,2401,2601,2301,25014,206,9976,067.96
1988-08-031,2401,2501,2301,2306,074,9995,970.87
1988-08-021,2301,2401,2201,2404,987,9996,019.42
1988-08-011,2501,2501,2201,2307,896,9985,970.87
1988-07-301,2601,2601,2301,23010,983,9985,970.87
1988-07-291,1601,2501,1601,24035,212,9926,019.42
1988-07-281,1901,2001,1701,1805,886,9995,728.16
1988-07-271,1601,1901,1401,1908,335,9985,776.70
1988-07-261,0901,1601,0901,1602,156,0005,631.07
1988-07-251,1101,1201,0801,0801,497,0005,242.72
1988-07-231,0901,0901,0701,0701,336,0005,194.17
1988-07-221,1001,1201,0701,0904,513,9995,291.26
1988-07-211,1201,1301,0901,0905,372,9995,291.26
1988-07-201,1201,1401,1101,1402,298,9995,533.98
1988-07-191,1201,1301,1001,1302,011,0005,485.44
1988-07-181,1501,1601,1401,1402,143,0005,533.98
1988-07-151,2001,2001,1501,1705,459,9995,679.61
1988-07-141,2301,2301,1901,19017,653,9965,776.70
1988-07-131,2201,2201,1801,21014,542,9975,873.79
1988-07-121,2001,2401,2001,22056,958,9875,922.33
1988-07-111,1701,1801,1401,18010,482,9985,728.16
1988-07-081,0901,1701,0901,17022,519,9955,679.61
1988-07-071,0601,0801,0501,0803,558,9995,242.72
1988-07-061,0501,0901,0501,0704,347,9995,194.17
1988-07-051,0301,0401,0001,0402,009,0005,048.54
1988-07-041,0201,0401,0101,030644,0005,000
1988-07-021,0301,0401,0201,020685,0004,951.46
1988-07-011,0401,0701,0201,0201,899,0004,951.46
1988-06-301,0101,0501,0101,0501,243,0005,097.09
1988-06-291,0301,0401,0001,0003,246,9994,854.37
1988-06-281,0101,0401,0101,0301,934,0005,000
1988-06-271,0401,0501,0301,030847,0005,000
1988-06-251,0501,0501,0301,030543,0005,000
1988-06-241,0501,0701,0401,0602,280,9995,145.63
1988-06-231,0601,0701,0501,0501,593,0005,097.09
1988-06-221,1001,1101,0601,0701,471,0005,194.17
1988-06-211,0901,1001,0801,0901,420,0005,291.26
1988-06-201,1201,1501,0901,1001,586,0005,339.81
1988-06-171,1101,1201,1001,1201,749,0005,436.89
1988-06-161,1201,1401,1101,1101,112,0005,388.35
1988-06-151,1501,1601,1301,1403,207,9995,533.98
1988-06-141,1401,1501,1301,1501,135,0005,582.52
1988-06-131,1701,1701,1401,1601,313,0005,631.07
1988-06-101,1901,1901,1501,1503,592,9995,582.52
1988-06-091,2001,2001,1801,18012,228,9975,728.16
1988-06-081,1501,2001,1401,17019,637,9965,679.61
1988-06-071,1301,1501,1201,1505,871,9995,582.52
1988-06-061,1501,1501,1201,1304,324,9995,485.44
1988-06-041,1301,1501,1201,1505,327,9995,582.52
1988-06-031,0801,1101,0801,0903,148,9995,291.26
1988-06-021,1401,1401,0901,0903,224,9995,291.26
1988-06-011,1301,1401,1101,1307,443,9985,485.44
1988-05-311,0601,1001,0601,1002,423,9995,339.81
1988-05-301,0501,0701,0501,0601,194,0005,145.63
1988-05-281,0701,0801,0601,0601,607,0005,145.63
1988-05-271,0901,1101,0801,0801,607,0005,242.72
1988-05-261,1301,1401,0901,0903,534,9995,291.26
1988-05-251,1101,1301,1001,1206,265,9995,436.89
1988-05-241,0901,1001,0801,0901,268,0005,291.26
1988-05-231,0901,1001,0801,1001,919,0005,339.81
1988-05-201,0801,0901,0701,0801,216,0005,242.72
1988-05-191,0801,1001,0701,0801,143,0005,242.72
1988-05-181,1001,1001,0901,0902,263,0005,291.26
1988-05-171,1201,1201,0901,1002,231,0005,339.81
1988-05-161,1201,1201,1001,1101,878,0005,388.35
1988-05-131,0901,1001,0801,100631,0005,339.81
1988-05-121,0701,1001,0701,0801,313,0005,242.72
1988-05-111,1001,1201,0701,0702,670,9995,194.17
1988-05-101,0901,1101,0801,100869,0005,339.81
1988-05-091,1101,1101,0801,0901,052,0005,291.26
1988-05-071,0901,1001,0701,0902,503,9995,291.26
1988-05-061,1301,1301,1001,1001,612,0005,339.81
1988-05-021,1001,1301,0901,1302,188,0005,485.44
1988-04-301,0801,1001,0801,080788,0005,242.72
1988-04-281,0701,1001,0701,0801,256,0005,242.72
1988-04-271,0801,0901,0601,0703,775,9995,194.17
1988-04-261,1101,1101,0801,0802,805,9995,242.72
1988-04-251,0901,1101,0901,1001,104,0005,339.81
1988-04-231,0901,1001,0801,100633,0005,339.81
1988-04-221,0801,1001,0801,0801,612,0005,242.72
1988-04-211,1001,1101,0801,0802,489,9995,242.72
1988-04-201,1001,1301,1001,1003,599,9995,339.81
1988-04-191,1101,1201,0801,1101,709,0005,388.35
1988-04-181,1301,1501,1201,1201,459,0005,436.89
1988-04-151,1301,1501,1201,1401,790,0005,533.98
1988-04-141,1501,1801,1501,1502,365,9995,582.52
1988-04-131,1601,1801,1601,1701,270,0005,679.61
1988-04-121,1901,1901,1501,1602,227,0005,631.07
1988-04-111,2001,2101,1901,1904,236,9995,776.70
1988-04-081,1601,1901,1601,1905,416,9995,776.70
1988-04-071,1701,1901,1501,1503,245,9995,582.52
1988-04-061,1701,1801,1501,1703,656,9995,679.61
1988-04-051,1901,1901,1501,1702,015,0005,679.61
1988-04-041,2001,2001,1701,1901,889,0005,776.70
1988-04-021,1801,1901,1701,190933,0005,776.70
1988-04-011,2101,2201,1701,1904,545,9995,776.70
1988-03-311,2201,2301,2101,2104,824,9995,873.79
1988-03-301,2101,2301,1901,22011,249,9985,922.33
1988-03-291,2001,2101,1901,1903,597,9995,776.70
1988-03-281,2101,2301,1901,20018,528,9965,825.24
1988-03-261,1901,1901,1301,1708,022,9985,679.61
1988-03-251,2201,2401,2001,2109,751,9985,873.79
1988-03-241,2701,2701,2401,25015,618,9976,067.96
1988-03-231,2301,2801,2101,27063,899,9866,165.05
1988-03-221,2101,2401,2001,2309,166,9985,970.87
1988-03-181,2101,2301,2001,2105,705,9995,873.79
1988-03-171,2201,2401,1901,2006,729,9995,825.24
1988-03-161,2501,2601,2101,24063,713,9866,019.42
1988-03-151,1801,2301,1701,23021,141,9955,970.87
1988-03-141,2101,2201,1601,1807,047,9985,728.16
1988-03-111,2001,2301,1901,21020,787,9955,873.79
1988-03-101,2301,2401,2101,22048,934,9895,922.33
1988-03-091,1801,2201,1701,22040,871,9915,922.33
1988-03-081,1701,1901,1601,18011,066,9985,728.16
1988-03-071,1901,2001,1701,18011,002,9985,728.16
1988-03-051,2001,2001,1801,20012,660,9975,825.24
1988-03-041,1701,2101,1601,20057,069,9875,825.24
1988-03-031,1401,1901,1401,18062,585,9865,728.16
1988-03-021,1001,1601,0901,16072,434,9845,631.07
1988-03-011,0901,1101,0801,10039,693,9915,339.81
1988-02-291,0501,0801,0401,0808,039,9985,242.72
1988-02-271,0601,0701,0501,0604,487,9995,145.63
1988-02-261,0801,0801,0601,06025,444,9945,145.63
1988-02-251,0601,0901,0401,08020,044,9965,242.72
1988-02-241,0501,0801,0401,07041,745,9915,194.17
1988-02-231,0101,0501,0001,05020,883,9955,097.09
1988-02-221,0101,0301,0101,01017,392,9964,902.91
1988-02-199951,0209901,01032,612,9934,902.91
1988-02-189839839769806,518,9994,757.28
1988-02-179799889769809,633,9984,757.28
1988-02-169569789529748,752,9984,728.16
1988-02-159599609509563,187,9994,640.78
1988-02-129409519389503,498,9994,611.65
1988-02-109509509419414,542,9994,567.96
1988-02-099459509389501,734,0004,611.65
1988-02-089539559469501,136,0004,611.65
1988-02-06950956950955919,0004,635.92
1988-02-059629729609603,484,9994,660.19
1988-02-049709749659722,240,0004,718.45
1988-02-039859899709804,583,9994,757.28
1988-02-0298499097798612,241,9974,786.41
1988-02-0197599297098510,794,9984,781.55
1988-01-309709759659702,871,9994,708.74
1988-01-2997098096096510,241,9984,684.47
1988-01-289709799569706,761,9994,708.74
1988-01-2797898496297017,206,9964,708.74
1988-01-2697599697198526,992,9944,781.55
1988-01-2592398391297521,370,9954,733.01
1988-01-2389592589092011,356,9984,466.02
1988-01-228188698108657,229,9984,199.03
1988-01-217988097908081,687,0003,922.33
1988-01-208088087907961,082,0003,864.08
1988-01-198008097998041,461,0003,902.91
1988-01-188208308058051,988,0003,907.77
1988-01-147868057868042,374,9993,902.91
1988-01-138008047807813,008,9993,791.26
1988-01-128108198008052,846,9993,907.77
1988-01-118108208058191,603,0003,975.73
1988-01-088368468308301,982,0004,029.13
1988-01-078658708358371,999,0004,063.11
1988-01-068448708348704,135,9994,223.30
1988-01-058408458008051,970,0003,907.77
1988-01-04830830810820661,0003,980.58

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