9531 東京ガス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	406	415	404	404	343,000	2,020
1992-12-29	411	411	406	407	539,000	2,035
1992-12-28	415	417	412	412	427,000	2,060
1992-12-25	418	419	416	417	414,000	2,085
1992-12-24	420	424	416	416	976,000	2,080
1992-12-22	419	419	415	419	792,000	2,095
1992-12-21	419	420	416	419	1,009,000	2,095
1992-12-18	415	420	415	416	1,475,000	2,080
1992-12-17	413	421	412	413	1,211,000	2,065
1992-12-16	420	423	413	413	1,050,000	2,065
1992-12-15	417	425	412	425	804,000	2,125
1992-12-14	415	419	410	415	707,000	2,075
1992-12-11	422	422	416	416	2,276,000	2,080
1992-12-10	418	422	415	415	1,556,000	2,075
1992-12-09	419	419	414	416	1,042,000	2,080
1992-12-08	414	418	412	414	745,000	2,070
1992-12-07	416	416	412	412	369,000	2,060
1992-12-04	415	417	411	416	340,000	2,080
1992-12-03	415	421	415	415	1,230,000	2,075
1992-12-02	416	419	415	416	854,000	2,080
1992-12-01	421	421	417	417	1,219,000	2,085
1992-11-30	421	423	415	417	1,392,000	2,085
1992-11-27	417	423	417	420	1,110,000	2,100
1992-11-26	430	433	426	426	990,000	2,130
1992-11-25	423	430	418	430	970,000	2,150
1992-11-24	429	430	421	421	865,000	2,105
1992-11-20	421	431	416	423	1,290,000	2,115
1992-11-19	427	429	422	426	1,069,000	2,130
1992-11-18	400	426	399	419	1,220,000	2,095
1992-11-17	395	399	391	395	861,000	1,975
1992-11-16	401	402	397	397	407,000	1,985
1992-11-13	400	405	398	401	1,941,000	2,005
1992-11-12	411	414	402	402	1,932,000	2,010
1992-11-11	416	417	414	414	613,000	2,070
1992-11-10	410	419	407	416	474,000	2,080
1992-11-09	408	412	407	407	272,000	2,035
1992-11-06	415	423	415	417	454,000	2,085
1992-11-05	417	426	417	423	501,000	2,115
1992-11-04	420	426	416	426	895,000	2,130
1992-11-02	413	420	407	420	273,000	2,100
1992-10-30	415	415	405	408	487,000	2,040
1992-10-29	415	417	410	410	439,000	2,050
1992-10-28	424	424	417	418	558,000	2,090
1992-10-27	412	420	412	416	428,000	2,080
1992-10-26	424	424	416	416	680,000	2,080
1992-10-23	421	421	415	416	850,000	2,080
1992-10-22	425	429	421	422	726,000	2,110
1992-10-21	430	431	425	429	415,000	2,145
1992-10-20	430	430	422	430	910,000	2,150
1992-10-19	428	428	421	423	448,000	2,115
1992-10-16	428	430	422	429	533,000	2,145
1992-10-15	430	434	426	430	649,000	2,150
1992-10-14	434	440	429	430	1,123,000	2,150
1992-10-13	426	433	425	429	705,000	2,145
1992-10-12	427	427	422	427	591,000	2,135
1992-10-09	421	425	420	422	2,051,000	2,110
1992-10-08	421	426	420	425	624,000	2,125
1992-10-07	431	431	420	421	974,000	2,105
1992-10-06	425	427	420	427	701,000	2,135
1992-10-05	425	430	421	427	718,000	2,135
1992-10-02	427	439	425	425	828,000	2,125
1992-10-01	435	437	422	423	1,465,000	2,115
1992-09-30	438	444	434	435	521,000	2,175
1992-09-29	454	455	435	440	1,040,000	2,200
1992-09-28	453	458	441	444	886,000	2,220
1992-09-25	461	464	457	463	2,539,000	2,315
1992-09-24	452	454	447	453	1,586,000	2,265
1992-09-22	428	440	423	432	1,436,000	2,160
1992-09-21	425	431	425	425	1,194,000	2,125
1992-09-18	428	430	421	422	876,000	2,110
1992-09-17	431	440	428	428	1,004,000	2,140
1992-09-16	445	445	430	430	910,000	2,150
1992-09-14	449	449	438	445	501,000	2,225
1992-09-11	450	455	439	439	2,761,000	2,195
1992-09-10	461	470	455	460	1,446,000	2,300
1992-09-09	446	460	446	460	941,000	2,300
1992-09-08	460	460	449	449	751,000	2,245
1992-09-07	455	463	454	455	1,369,000	2,275
1992-09-04	465	472	450	451	1,638,000	2,255
1992-09-03	440	465	436	460	1,298,000	2,300
1992-09-02	445	450	435	435	465,000	2,175
1992-09-01	455	458	440	455	1,343,000	2,275
1992-08-31	455	472	451	465	2,020,000	2,325
1992-08-28	435	465	435	465	2,657,000	2,325
1992-08-27	420	449	420	445	2,637,000	2,225
1992-08-26	415	425	411	420	820,000	2,100
1992-08-25	426	430	408	408	2,373,000	2,040
1992-08-24	418	439	411	421	3,483,000	2,105
1992-08-21	386	409	382	408	1,965,000	2,040
1992-08-20	369	400	365	385	1,097,000	1,925
1992-08-19	370	379	365	369	705,000	1,845
1992-08-18	376	384	365	365	570,000	1,825
1992-08-17	374	385	372	378	374,000	1,890
1992-08-14	367	377	366	372	969,000	1,860
1992-08-13	365	374	361	370	729,000	1,850
1992-08-12	370	373	362	370	570,000	1,850
1992-08-11	372	380	370	373	431,000	1,865
1992-08-10	385	388	365	370	633,000	1,850
1992-08-07	407	407	391	400	639,000	2,000
1992-08-06	407	408	404	407	907,000	2,035
1992-08-05	398	405	396	404	913,000	2,020
1992-08-04	397	408	395	398	402,000	1,990
1992-08-03	405	410	400	404	246,000	2,020
1992-07-31	397	409	395	409	721,000	2,045
1992-07-30	400	403	391	402	559,000	2,010
1992-07-29	410	410	390	391	859,000	1,955
1992-07-28	396	406	396	405	427,000	2,025
1992-07-27	410	418	396	399	577,000	1,995
1992-07-24	413	413	399	400	975,000	2,000
1992-07-23	395	409	392	409	705,000	2,045
1992-07-22	400	402	391	402	927,000	2,010
1992-07-21	400	403	400	400	710,000	2,000
1992-07-20	410	413	402	403	553,000	2,015
1992-07-17	417	420	412	419	694,000	2,095
1992-07-16	425	427	415	415	779,000	2,075
1992-07-15	433	433	423	430	727,000	2,150
1992-07-14	430	435	420	433	778,000	2,165
1992-07-13	419	430	419	430	692,000	2,150
1992-07-10	430	430	413	414	1,465,000	2,070
1992-07-09	429	436	422	425	669,000	2,125
1992-07-08	413	425	412	425	908,000	2,125
1992-07-07	413	415	410	413	332,000	2,065
1992-07-06	430	430	410	410	409,000	2,050
1992-07-03	432	437	425	432	1,196,000	2,160
1992-07-02	417	427	411	427	980,000	2,135
1992-07-01	409	418	405	418	594,000	2,090
1992-06-30	413	420	406	408	1,090,000	2,040
1992-06-29	414	414	401	408	652,000	2,040
1992-06-26	405	409	403	409	822,000	2,045
1992-06-25	402	414	395	408	844,000	2,040
1992-06-24	416	423	398	400	1,027,000	2,000
1992-06-23	392	415	390	401	652,000	2,005
1992-06-22	410	410	390	390	1,028,000	1,950
1992-06-19	401	406	395	400	1,271,000	2,000
1992-06-18	402	408	396	400	1,534,000	2,000
1992-06-17	425	427	411	411	829,000	2,055
1992-06-16	433	435	424	429	1,354,000	2,145
1992-06-15	435	439	430	433	1,080,000	2,165
1992-06-12	440	448	433	435	3,123,000	2,175
1992-06-11	445	446	440	443	1,563,000	2,215
1992-06-10	436	440	431	440	1,096,000	2,200
1992-06-09	430	445	430	445	1,031,000	2,225
1992-06-08	439	439	427	428	1,154,000	2,140
1992-06-05	438	440	431	438	1,042,000	2,190
1992-06-04	445	448	440	441	787,000	2,205
1992-06-03	450	455	445	448	589,000	2,240
1992-06-02	454	457	450	451	868,000	2,255
1992-06-01	453	460	442	449	661,000	2,245
1992-05-29	442	458	442	458	1,147,000	2,290
1992-05-28	440	443	437	442	720,000	2,210
1992-05-27	451	457	439	445	1,177,000	2,225
1992-05-26	451	458	450	451	510,000	2,255
1992-05-25	461	461	450	460	883,000	2,300
1992-05-22	456	464	446	456	740,000	2,280
1992-05-21	455	460	452	460	374,000	2,300
1992-05-20	469	470	455	455	611,000	2,275
1992-05-19	470	470	458	467	663,000	2,335
1992-05-18	454	462	449	462	722,000	2,310
1992-05-15	470	472	444	444	1,126,000	2,220
1992-05-14	475	481	472	472	2,373,000	2,360
1992-05-13	459	475	452	470	2,320,000	2,350
1992-05-12	459	459	452	457	702,000	2,285
1992-05-11	451	455	448	453	573,000	2,265
1992-05-08	455	457	446	446	927,000	2,230
1992-05-07	450	458	441	455	1,299,000	2,275
1992-05-06	436	450	436	450	970,000	2,250
1992-05-01	429	435	429	431	493,000	2,155
1992-04-30	428	440	425	439	1,144,000	2,195
1992-04-28	428	428	422	425	849,000	2,125
1992-04-27	421	429	418	420	450,000	2,100
1992-04-24	435	435	419	428	968,000	2,140
1992-04-23	415	430	411	429	1,058,000	2,145
1992-04-22	411	415	400	415	1,663,000	2,075
1992-04-21	412	420	403	416	1,348,000	2,080
1992-04-20	445	445	411	411	961,000	2,055
1992-04-17	441	450	433	440	973,000	2,200
1992-04-16	440	460	439	445	1,659,000	2,225
1992-04-15	424	438	424	434	1,397,000	2,170
1992-04-14	405	415	398	414	1,258,000	2,070
1992-04-13	411	420	405	405	1,358,000	2,025
1992-04-10	401	414	398	405	1,716,000	2,025
1992-04-09	370	395	368	387	2,308,000	1,935
1992-04-08	400	400	355	370	3,533,000	1,850
1992-04-07	427	427	410	410	1,286,000	2,050
1992-04-06	418	427	418	427	1,040,000	2,135
1992-04-03	415	420	409	415	3,071,000	2,075
1992-04-02	436	443	403	410	2,107,000	2,050
1992-04-01	471	473	433	436	1,124,000	2,180
1992-03-31	476	484	467	467	869,000	2,335
1992-03-30	473	479	470	475	904,000	2,375
1992-03-27	478	481	471	473	1,096,000	2,365
1992-03-26	481	490	481	488	558,000	2,440
1992-03-25	466	481	466	481	768,000	2,405
1992-03-24	470	476	465	465	1,067,000	2,325
1992-03-23	481	485	470	470	1,287,000	2,350
1992-03-19	460	484	457	480	2,331,000	2,400
1992-03-18	460	463	450	460	1,441,000	2,300
1992-03-17	451	463	451	463	1,560,000	2,315
1992-03-16	463	468	453	453	1,373,000	2,265
1992-03-13	457	487	457	463	3,296,000	2,315
1992-03-12	460	468	455	467	1,109,000	2,335
1992-03-11	475	475	462	463	1,529,000	2,315
1992-03-10	480	481	473	475	698,000	2,375
1992-03-09	494	494	484	485	440,000	2,425
1992-03-06	491	496	490	494	783,000	2,470
1992-03-05	500	500	490	491	936,000	2,455
1992-03-04	499	504	497	500	1,151,000	2,500
1992-03-03	500	508	500	504	706,000	2,520
1992-03-02	510	510	505	508	816,000	2,540
1992-02-28	500	508	498	508	1,129,000	2,540
1992-02-27	504	507	500	500	607,000	2,500
1992-02-26	500	508	498	505	1,087,000	2,525
1992-02-25	496	505	495	502	394,000	2,510
1992-02-24	516	516	499	499	845,000	2,495
1992-02-21	504	509	500	509	1,799,000	2,545
1992-02-20	501	504	499	499	1,661,000	2,495
1992-02-19	505	507	503	503	582,000	2,515
1992-02-18	513	513	506	508	1,727,000	2,540
1992-02-17	510	514	510	513	1,657,000	2,565
1992-02-14	517	520	514	514	1,011,000	2,570
1992-02-13	523	530	517	517	547,000	2,585
1992-02-12	526	530	521	523	1,025,000	2,615
1992-02-10	533	538	525	525	677,000	2,625
1992-02-07	545	548	532	538	356,000	2,690
1992-02-06	531	541	531	535	574,000	2,675
1992-02-05	539	545	527	529	782,000	2,645
1992-02-04	540	548	535	537	879,000	2,685
1992-02-03	545	548	536	545	1,201,000	2,725
1992-01-31	529	549	522	545	2,390,000	2,725
1992-01-30	515	525	515	519	2,479,000	2,595
1992-01-29	522	530	516	519	537,000	2,595
1992-01-28	518	528	515	520	895,000	2,600
1992-01-27	524	524	511	518	932,000	2,590
1992-01-24	529	529	522	522	1,302,000	2,610
1992-01-23	535	539	528	529	1,852,000	2,645
1992-01-22	530	536	520	530	1,612,000	2,650
1992-01-21	532	536	530	535	930,000	2,675
1992-01-20	553	555	524	531	1,290,000	2,655
1992-01-17	550	560	549	552	936,000	2,760
1992-01-16	567	571	550	550	1,395,000	2,750
1992-01-14	568	576	565	567	563,000	2,835
1992-01-13	575	578	551	567	966,000	2,835
1992-01-10	581	588	579	579	1,000,000	2,895
1992-01-09	593	610	586	608	1,390,000	3,040
1992-01-08	609	609	581	597	1,888,000	2,985
1992-01-07	618	622	606	618	2,381,000	3,090
1992-01-06	620	629	611	628	2,498,000	3,140

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31