9531 東京ガス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 575 | 584 | 575 | 583 | 1,034,000 | 2,915 |
| 1991-12-27 | 566 | 573 | 561 | 565 | 859,000 | 2,825 |
| 1991-12-26 | 550 | 565 | 548 | 556 | 1,639,000 | 2,780 |
| 1991-12-25 | 541 | 560 | 541 | 550 | 1,412,000 | 2,750 |
| 1991-12-24 | 565 | 565 | 530 | 546 | 1,922,000 | 2,730 |
| 1991-12-20 | 552 | 558 | 546 | 548 | 1,044,000 | 2,740 |
| 1991-12-19 | 561 | 565 | 553 | 556 | 1,038,000 | 2,780 |
| 1991-12-18 | 563 | 570 | 562 | 567 | 983,000 | 2,835 |
| 1991-12-17 | 576 | 582 | 561 | 561 | 1,137,000 | 2,805 |
| 1991-12-16 | 591 | 591 | 580 | 581 | 1,315,000 | 2,905 |
| 1991-12-13 | 580 | 586 | 570 | 582 | 3,468,000 | 2,910 |
| 1991-12-12 | 572 | 575 | 568 | 570 | 1,047,000 | 2,850 |
| 1991-12-11 | 582 | 582 | 562 | 570 | 2,409,000 | 2,850 |
| 1991-12-10 | 582 | 582 | 570 | 572 | 1,674,000 | 2,860 |
| 1991-12-09 | 576 | 580 | 573 | 578 | 698,000 | 2,890 |
| 1991-12-06 | 575 | 575 | 571 | 575 | 659,000 | 2,875 |
| 1991-12-05 | 579 | 580 | 570 | 574 | 793,000 | 2,870 |
| 1991-12-04 | 571 | 587 | 569 | 585 | 1,045,000 | 2,925 |
| 1991-12-03 | 565 | 577 | 553 | 575 | 1,985,000 | 2,875 |
| 1991-12-02 | 565 | 565 | 558 | 565 | 893,000 | 2,825 |
| 1991-11-29 | 566 | 574 | 566 | 569 | 889,000 | 2,845 |
| 1991-11-28 | 571 | 571 | 560 | 563 | 579,000 | 2,815 |
| 1991-11-27 | 576 | 580 | 566 | 571 | 5,941,000 | 2,855 |
| 1991-11-26 | 564 | 575 | 564 | 572 | 1,489,000 | 2,860 |
| 1991-11-25 | 576 | 576 | 556 | 567 | 1,075,000 | 2,835 |
| 1991-11-22 | 571 | 585 | 567 | 576 | 1,141,000 | 2,880 |
| 1991-11-21 | 580 | 581 | 566 | 567 | 717,000 | 2,835 |
| 1991-11-20 | 575 | 579 | 571 | 571 | 1,421,000 | 2,855 |
| 1991-11-19 | 590 | 590 | 574 | 575 | 1,426,000 | 2,875 |
| 1991-11-18 | 571 | 578 | 570 | 573 | 1,178,000 | 2,865 |
| 1991-11-15 | 586 | 589 | 585 | 586 | 1,359,000 | 2,930 |
| 1991-11-14 | 582 | 594 | 581 | 588 | 1,368,000 | 2,940 |
| 1991-11-13 | 586 | 590 | 581 | 584 | 690,000 | 2,920 |
| 1991-11-12 | 576 | 592 | 576 | 585 | 687,000 | 2,925 |
| 1991-11-11 | 585 | 585 | 575 | 575 | 342,000 | 2,875 |
| 1991-11-08 | 599 | 599 | 585 | 585 | 503,000 | 2,925 |
| 1991-11-07 | 591 | 599 | 590 | 590 | 646,000 | 2,950 |
| 1991-11-06 | 600 | 600 | 590 | 590 | 799,000 | 2,950 |
| 1991-11-05 | 602 | 608 | 600 | 603 | 909,000 | 3,015 |
| 1991-11-01 | 610 | 610 | 600 | 600 | 1,637,000 | 3,000 |
| 1991-10-31 | 607 | 615 | 602 | 615 | 1,485,000 | 3,075 |
| 1991-10-30 | 608 | 610 | 604 | 605 | 1,383,000 | 3,025 |
| 1991-10-29 | 599 | 605 | 595 | 602 | 1,818,000 | 3,010 |
| 1991-10-28 | 600 | 602 | 583 | 589 | 1,126,000 | 2,945 |
| 1991-10-25 | 598 | 602 | 596 | 600 | 511,000 | 3,000 |
| 1991-10-24 | 610 | 611 | 601 | 602 | 1,195,000 | 3,010 |
| 1991-10-23 | 598 | 603 | 598 | 600 | 882,000 | 3,000 |
| 1991-10-22 | 608 | 608 | 601 | 608 | 1,356,000 | 3,040 |
| 1991-10-21 | 614 | 617 | 605 | 610 | 1,903,000 | 3,050 |
| 1991-10-18 | 608 | 614 | 602 | 610 | 3,738,000 | 3,050 |
| 1991-10-17 | 599 | 615 | 598 | 603 | 2,981,000 | 3,015 |
| 1991-10-16 | 598 | 605 | 598 | 598 | 1,624,000 | 2,990 |
| 1991-10-15 | 594 | 600 | 589 | 594 | 1,127,000 | 2,970 |
| 1991-10-14 | 598 | 604 | 594 | 594 | 1,115,000 | 2,970 |
| 1991-10-11 | 603 | 605 | 597 | 603 | 2,858,000 | 3,015 |
| 1991-10-09 | 600 | 601 | 592 | 597 | 2,218,000 | 2,985 |
| 1991-10-08 | 613 | 613 | 593 | 601 | 1,434,000 | 3,005 |
| 1991-10-07 | 615 | 620 | 611 | 615 | 4,727,000 | 3,075 |
| 1991-10-04 | 618 | 618 | 610 | 614 | 4,949,000 | 3,070 |
| 1991-10-03 | 596 | 616 | 588 | 608 | 5,370,000 | 3,040 |
| 1991-10-02 | 600 | 601 | 588 | 596 | 3,704,000 | 2,980 |
| 1991-10-01 | 583 | 598 | 580 | 597 | 4,369,000 | 2,985 |
| 1991-09-30 | 575 | 578 | 571 | 573 | 640,000 | 2,865 |
| 1991-09-27 | 585 | 590 | 576 | 576 | 872,000 | 2,880 |
| 1991-09-26 | 585 | 590 | 575 | 585 | 1,451,000 | 2,925 |
| 1991-09-25 | 590 | 590 | 576 | 580 | 1,013,000 | 2,900 |
| 1991-09-24 | 585 | 585 | 575 | 576 | 1,265,000 | 2,880 |
| 1991-09-20 | 585 | 585 | 570 | 571 | 1,541,000 | 2,855 |
| 1991-09-19 | 587 | 587 | 576 | 579 | 1,495,000 | 2,895 |
| 1991-09-18 | 585 | 590 | 572 | 580 | 1,619,000 | 2,900 |
| 1991-09-17 | 607 | 610 | 591 | 595 | 3,021,000 | 2,975 |
| 1991-09-13 | 593 | 597 | 586 | 597 | 8,610,000 | 2,985 |
| 1991-09-12 | 570 | 574 | 563 | 574 | 2,105,000 | 2,870 |
| 1991-09-11 | 554 | 564 | 551 | 563 | 2,017,000 | 2,815 |
| 1991-09-10 | 576 | 578 | 560 | 564 | 1,848,000 | 2,820 |
| 1991-09-09 | 585 | 586 | 576 | 576 | 3,582,000 | 2,880 |
| 1991-09-06 | 575 | 588 | 570 | 586 | 14,038,000 | 2,930 |
| 1991-09-05 | 549 | 556 | 549 | 556 | 2,315,000 | 2,780 |
| 1991-09-04 | 549 | 552 | 545 | 547 | 2,118,000 | 2,735 |
| 1991-09-03 | 545 | 553 | 544 | 552 | 3,909,000 | 2,760 |
| 1991-09-02 | 530 | 540 | 518 | 539 | 1,599,000 | 2,695 |
| 1991-08-30 | 513 | 519 | 513 | 518 | 1,946,000 | 2,590 |
| 1991-08-29 | 503 | 512 | 502 | 512 | 1,221,000 | 2,560 |
| 1991-08-28 | 490 | 500 | 490 | 493 | 934,000 | 2,465 |
| 1991-08-27 | 483 | 494 | 482 | 492 | 1,212,000 | 2,460 |
| 1991-08-26 | 506 | 507 | 481 | 481 | 2,438,000 | 2,405 |
| 1991-08-23 | 510 | 514 | 500 | 500 | 1,847,000 | 2,500 |
| 1991-08-22 | 535 | 535 | 510 | 524 | 3,809,000 | 2,620 |
| 1991-08-21 | 498 | 517 | 498 | 505 | 2,631,000 | 2,525 |
| 1991-08-20 | 490 | 501 | 475 | 494 | 2,445,000 | 2,470 |
| 1991-08-19 | 521 | 525 | 489 | 489 | 2,051,000 | 2,445 |
| 1991-08-16 | 526 | 530 | 524 | 526 | 1,748,000 | 2,630 |
| 1991-08-15 | 526 | 535 | 526 | 526 | 2,736,000 | 2,630 |
| 1991-08-14 | 526 | 530 | 521 | 529 | 2,102,000 | 2,645 |
| 1991-08-13 | 525 | 529 | 524 | 524 | 1,237,000 | 2,620 |
| 1991-08-12 | 531 | 538 | 529 | 529 | 1,476,000 | 2,645 |
| 1991-08-09 | 539 | 540 | 532 | 535 | 2,212,000 | 2,675 |
| 1991-08-08 | 549 | 555 | 540 | 540 | 1,554,000 | 2,700 |
| 1991-08-07 | 560 | 560 | 544 | 550 | 1,365,000 | 2,750 |
| 1991-08-06 | 556 | 556 | 547 | 550 | 940,000 | 2,750 |
| 1991-08-05 | 555 | 570 | 553 | 556 | 1,119,000 | 2,780 |
| 1991-08-02 | 556 | 560 | 553 | 555 | 538,000 | 2,775 |
| 1991-08-01 | 569 | 569 | 557 | 564 | 949,000 | 2,820 |
| 1991-07-31 | 564 | 570 | 560 | 566 | 3,047,000 | 2,830 |
| 1991-07-30 | 546 | 566 | 546 | 556 | 2,080,000 | 2,780 |
| 1991-07-29 | 550 | 551 | 545 | 545 | 683,000 | 2,725 |
| 1991-07-26 | 544 | 549 | 537 | 545 | 1,828,000 | 2,725 |
| 1991-07-25 | 547 | 549 | 539 | 541 | 1,989,000 | 2,705 |
| 1991-07-24 | 535 | 547 | 535 | 547 | 1,539,000 | 2,735 |
| 1991-07-23 | 535 | 540 | 535 | 535 | 885,000 | 2,675 |
| 1991-07-22 | 540 | 545 | 535 | 535 | 715,000 | 2,675 |
| 1991-07-19 | 544 | 545 | 536 | 536 | 422,000 | 2,680 |
| 1991-07-18 | 539 | 545 | 535 | 545 | 694,000 | 2,725 |
| 1991-07-17 | 552 | 552 | 540 | 549 | 672,000 | 2,745 |
| 1991-07-16 | 560 | 560 | 552 | 552 | 955,000 | 2,760 |
| 1991-07-15 | 550 | 559 | 549 | 550 | 673,000 | 2,750 |
| 1991-07-12 | 541 | 549 | 539 | 545 | 511,000 | 2,725 |
| 1991-07-11 | 540 | 550 | 535 | 540 | 868,000 | 2,700 |
| 1991-07-10 | 524 | 550 | 520 | 540 | 874,000 | 2,700 |
| 1991-07-09 | 526 | 539 | 505 | 525 | 2,774,000 | 2,625 |
| 1991-07-08 | 540 | 551 | 525 | 526 | 1,256,000 | 2,630 |
| 1991-07-05 | 546 | 550 | 538 | 540 | 653,000 | 2,700 |
| 1991-07-04 | 537 | 550 | 533 | 545 | 1,090,000 | 2,725 |
| 1991-07-03 | 545 | 550 | 535 | 539 | 1,842,000 | 2,695 |
| 1991-07-02 | 579 | 579 | 548 | 550 | 2,324,000 | 2,750 |
| 1991-07-01 | 585 | 585 | 565 | 580 | 1,473,000 | 2,900 |
| 1991-06-28 | 558 | 562 | 542 | 549 | 1,441,000 | 2,745 |
| 1991-06-27 | 550 | 569 | 550 | 565 | 763,000 | 2,825 |
| 1991-06-26 | 575 | 575 | 554 | 555 | 889,000 | 2,775 |
| 1991-06-25 | 550 | 574 | 540 | 574 | 1,478,000 | 2,870 |
| 1991-06-24 | 579 | 580 | 552 | 560 | 907,000 | 2,800 |
| 1991-06-21 | 559 | 580 | 558 | 580 | 2,268,000 | 2,900 |
| 1991-06-20 | 543 | 551 | 543 | 551 | 1,212,000 | 2,755 |
| 1991-06-19 | 558 | 564 | 540 | 551 | 2,242,000 | 2,755 |
| 1991-06-18 | 579 | 583 | 570 | 574 | 1,253,000 | 2,870 |
| 1991-06-17 | 590 | 590 | 584 | 589 | 357,000 | 2,945 |
| 1991-06-14 | 585 | 590 | 582 | 585 | 5,195,000 | 2,925 |
| 1991-06-13 | 587 | 595 | 586 | 595 | 1,167,000 | 2,975 |
| 1991-06-12 | 600 | 605 | 593 | 593 | 1,121,000 | 2,965 |
| 1991-06-11 | 606 | 607 | 598 | 600 | 1,182,000 | 3,000 |
| 1991-06-10 | 606 | 606 | 598 | 598 | 1,117,000 | 2,990 |
| 1991-06-07 | 610 | 612 | 607 | 607 | 797,000 | 3,035 |
| 1991-06-06 | 616 | 616 | 607 | 612 | 445,000 | 3,060 |
| 1991-06-05 | 619 | 620 | 608 | 608 | 530,000 | 3,040 |
| 1991-06-04 | 620 | 625 | 611 | 620 | 373,000 | 3,100 |
| 1991-06-03 | 632 | 632 | 619 | 630 | 619,000 | 3,150 |
| 1991-05-31 | 632 | 635 | 626 | 630 | 1,104,000 | 3,150 |
| 1991-05-30 | 618 | 630 | 616 | 630 | 1,604,000 | 3,150 |
| 1991-05-29 | 617 | 622 | 612 | 620 | 1,152,000 | 3,100 |
| 1991-05-28 | 610 | 620 | 605 | 615 | 634,000 | 3,075 |
| 1991-05-27 | 619 | 619 | 605 | 610 | 549,000 | 3,050 |
| 1991-05-24 | 623 | 623 | 610 | 610 | 955,000 | 3,050 |
| 1991-05-23 | 615 | 624 | 611 | 624 | 925,000 | 3,120 |
| 1991-05-22 | 618 | 623 | 611 | 611 | 622,000 | 3,055 |
| 1991-05-21 | 608 | 620 | 607 | 615 | 704,000 | 3,075 |
| 1991-05-20 | 618 | 618 | 605 | 610 | 666,000 | 3,050 |
| 1991-05-17 | 625 | 628 | 615 | 618 | 924,000 | 3,090 |
| 1991-05-16 | 607 | 620 | 606 | 620 | 1,897,000 | 3,100 |
| 1991-05-15 | 605 | 612 | 602 | 610 | 2,112,000 | 3,050 |
| 1991-05-14 | 612 | 614 | 606 | 606 | 784,000 | 3,030 |
| 1991-05-13 | 607 | 618 | 604 | 612 | 635,000 | 3,060 |
| 1991-05-10 | 610 | 619 | 603 | 607 | 1,743,000 | 3,035 |
| 1991-05-09 | 620 | 624 | 612 | 620 | 813,000 | 3,100 |
| 1991-05-08 | 620 | 620 | 611 | 612 | 738,000 | 3,060 |
| 1991-05-07 | 622 | 634 | 613 | 620 | 1,015,000 | 3,100 |
| 1991-05-02 | 644 | 644 | 623 | 630 | 1,322,000 | 3,150 |
| 1991-05-01 | 630 | 647 | 625 | 645 | 2,798,000 | 3,225 |
| 1991-04-30 | 618 | 624 | 610 | 620 | 763,000 | 3,100 |
| 1991-04-26 | 620 | 620 | 602 | 610 | 1,645,000 | 3,050 |
| 1991-04-25 | 615 | 615 | 600 | 600 | 2,017,000 | 3,000 |
| 1991-04-24 | 626 | 626 | 611 | 613 | 927,000 | 3,065 |
| 1991-04-23 | 605 | 621 | 605 | 620 | 2,050,000 | 3,100 |
| 1991-04-22 | 621 | 625 | 615 | 615 | 975,000 | 3,075 |
| 1991-04-19 | 633 | 640 | 625 | 625 | 1,841,000 | 3,125 |
| 1991-04-18 | 652 | 659 | 630 | 645 | 1,936,000 | 3,225 |
| 1991-04-17 | 660 | 662 | 652 | 660 | 2,133,000 | 3,300 |
| 1991-04-16 | 660 | 660 | 639 | 659 | 1,677,000 | 3,295 |
| 1991-04-15 | 654 | 663 | 640 | 653 | 4,808,000 | 3,265 |
| 1991-04-12 | 626 | 650 | 626 | 649 | 1,429,000 | 3,245 |
| 1991-04-11 | 625 | 632 | 620 | 632 | 1,089,000 | 3,160 |
| 1991-04-10 | 625 | 633 | 621 | 632 | 663,000 | 3,160 |
| 1991-04-09 | 629 | 634 | 622 | 625 | 697,000 | 3,125 |
| 1991-04-08 | 635 | 643 | 632 | 635 | 428,000 | 3,175 |
| 1991-04-05 | 638 | 640 | 627 | 639 | 735,000 | 3,195 |
| 1991-04-04 | 638 | 644 | 634 | 634 | 1,050,000 | 3,170 |
| 1991-04-03 | 637 | 650 | 632 | 641 | 1,952,000 | 3,205 |
| 1991-04-02 | 620 | 627 | 616 | 627 | 844,000 | 3,135 |
| 1991-04-01 | 621 | 624 | 615 | 624 | 794,000 | 3,120 |
| 1991-03-29 | 611 | 628 | 610 | 623 | 754,000 | 3,115 |
| 1991-03-28 | 609 | 621 | 609 | 621 | 774,000 | 3,105 |
| 1991-03-27 | 632 | 640 | 622 | 622 | 793,000 | 3,110 |
| 1991-03-26 | 632 | 643 | 630 | 635 | 736,000 | 3,175 |
| 1991-03-25 | 643 | 645 | 633 | 633 | 1,510,000 | 3,165 |
| 1991-03-22 | 642 | 645 | 639 | 643 | 1,569,000 | 3,215 |
| 1991-03-20 | 639 | 645 | 631 | 632 | 2,494,000 | 3,160 |
| 1991-03-19 | 653 | 663 | 649 | 649 | 4,494,000 | 3,245 |
| 1991-03-18 | 665 | 670 | 663 | 663 | 3,140,000 | 3,315 |
| 1991-03-15 | 649 | 667 | 644 | 663 | 4,673,000 | 3,315 |
| 1991-03-14 | 633 | 649 | 631 | 649 | 1,910,000 | 3,245 |
| 1991-03-13 | 639 | 645 | 633 | 633 | 2,800,000 | 3,165 |
| 1991-03-12 | 638 | 645 | 635 | 641 | 1,939,000 | 3,205 |
| 1991-03-11 | 643 | 645 | 640 | 641 | 1,459,000 | 3,205 |
| 1991-03-08 | 650 | 650 | 635 | 644 | 3,092,000 | 3,220 |
| 1991-03-07 | 642 | 651 | 635 | 640 | 2,323,000 | 3,200 |
| 1991-03-06 | 648 | 654 | 640 | 641 | 1,468,000 | 3,205 |
| 1991-03-05 | 638 | 653 | 638 | 648 | 1,813,000 | 3,240 |
| 1991-03-04 | 648 | 664 | 647 | 648 | 2,313,000 | 3,240 |
| 1991-03-01 | 671 | 680 | 662 | 668 | 1,923,000 | 3,340 |
| 1991-02-28 | 684 | 690 | 680 | 686 | 4,117,000 | 3,430 |
| 1991-02-27 | 665 | 679 | 660 | 678 | 3,812,000 | 3,390 |
| 1991-02-26 | 717 | 717 | 674 | 675 | 17,304,000 | 3,375 |
| 1991-02-25 | 672 | 707 | 662 | 707 | 14,630,000 | 3,535 |
| 1991-02-22 | 660 | 685 | 655 | 673 | 29,858,000 | 3,365 |
| 1991-02-21 | 616 | 655 | 611 | 649 | 13,980,000 | 3,245 |
| 1991-02-20 | 628 | 640 | 609 | 616 | 2,928,000 | 3,080 |
| 1991-02-19 | 643 | 644 | 622 | 628 | 7,580,000 | 3,140 |
| 1991-02-18 | 630 | 640 | 620 | 633 | 5,388,000 | 3,165 |
| 1991-02-15 | 611 | 619 | 601 | 612 | 2,095,000 | 3,060 |
| 1991-02-14 | 630 | 630 | 612 | 626 | 5,382,000 | 3,130 |
| 1991-02-13 | 615 | 630 | 613 | 620 | 5,428,000 | 3,100 |
| 1991-02-12 | 609 | 620 | 603 | 613 | 6,926,000 | 3,065 |
| 1991-02-08 | 596 | 596 | 585 | 589 | 4,607,000 | 2,945 |
| 1991-02-07 | 589 | 596 | 577 | 596 | 3,910,000 | 2,980 |
| 1991-02-06 | 560 | 578 | 555 | 570 | 4,656,000 | 2,850 |
| 1991-02-05 | 536 | 547 | 536 | 540 | 2,056,000 | 2,700 |
| 1991-02-04 | 540 | 540 | 530 | 532 | 662,000 | 2,660 |
| 1991-02-01 | 531 | 540 | 525 | 535 | 1,078,000 | 2,675 |
| 1991-01-31 | 548 | 555 | 530 | 535 | 1,980,000 | 2,675 |
| 1991-01-30 | 554 | 559 | 545 | 548 | 1,311,000 | 2,740 |
| 1991-01-29 | 550 | 565 | 546 | 554 | 814,000 | 2,770 |
| 1991-01-28 | 557 | 558 | 545 | 551 | 1,174,000 | 2,755 |
| 1991-01-25 | 570 | 573 | 557 | 560 | 3,188,000 | 2,800 |
| 1991-01-24 | 575 | 575 | 563 | 568 | 1,484,000 | 2,840 |
| 1991-01-23 | 566 | 570 | 562 | 570 | 1,311,000 | 2,850 |
| 1991-01-22 | 565 | 575 | 562 | 573 | 2,400,000 | 2,865 |
| 1991-01-21 | 575 | 579 | 563 | 567 | 1,418,000 | 2,835 |
| 1991-01-18 | 610 | 610 | 570 | 595 | 5,883,000 | 2,975 |
| 1991-01-17 | 525 | 605 | 525 | 590 | 2,389,000 | 2,950 |
| 1991-01-16 | 540 | 550 | 535 | 545 | 1,545,000 | 2,725 |
| 1991-01-14 | 550 | 568 | 550 | 565 | 1,063,000 | 2,825 |
| 1991-01-11 | 561 | 570 | 542 | 570 | 1,179,000 | 2,850 |
| 1991-01-10 | 540 | 576 | 537 | 570 | 1,220,000 | 2,850 |
| 1991-01-09 | 531 | 559 | 531 | 550 | 1,439,000 | 2,750 |
| 1991-01-08 | 547 | 550 | 530 | 539 | 1,295,000 | 2,695 |
| 1991-01-07 | 575 | 580 | 560 | 567 | 1,607,000 | 2,835 |
| 1991-01-04 | 564 | 580 | 555 | 579 | 1,144,000 | 2,895 |
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
