9531 東京ガス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 497 | 497 | 486 | 495 | 475,000 | 2,475 |
| 1993-12-29 | 496 | 499 | 489 | 492 | 620,000 | 2,460 |
| 1993-12-28 | 494 | 494 | 484 | 494 | 1,164,000 | 2,470 |
| 1993-12-27 | 486 | 490 | 481 | 489 | 906,000 | 2,445 |
| 1993-12-24 | 499 | 499 | 491 | 493 | 1,430,000 | 2,465 |
| 1993-12-22 | 500 | 500 | 495 | 499 | 826,000 | 2,495 |
| 1993-12-21 | 496 | 500 | 492 | 498 | 770,000 | 2,490 |
| 1993-12-20 | 508 | 508 | 491 | 491 | 1,359,000 | 2,455 |
| 1993-12-17 | 509 | 509 | 501 | 508 | 1,312,000 | 2,540 |
| 1993-12-16 | 510 | 510 | 500 | 500 | 1,346,000 | 2,500 |
| 1993-12-15 | 497 | 503 | 495 | 501 | 1,141,000 | 2,505 |
| 1993-12-14 | 492 | 497 | 490 | 496 | 635,000 | 2,480 |
| 1993-12-13 | 503 | 503 | 496 | 500 | 1,393,000 | 2,500 |
| 1993-12-10 | 493 | 502 | 491 | 498 | 3,348,000 | 2,490 |
| 1993-12-09 | 500 | 500 | 489 | 498 | 943,000 | 2,490 |
| 1993-12-08 | 490 | 492 | 478 | 491 | 2,105,000 | 2,455 |
| 1993-12-07 | 484 | 491 | 484 | 490 | 921,000 | 2,450 |
| 1993-12-06 | 494 | 496 | 480 | 485 | 854,000 | 2,425 |
| 1993-12-03 | 496 | 500 | 488 | 499 | 1,146,000 | 2,495 |
| 1993-12-02 | 501 | 520 | 495 | 502 | 2,934,000 | 2,510 |
| 1993-12-01 | 473 | 499 | 470 | 499 | 1,626,000 | 2,495 |
| 1993-11-30 | 466 | 475 | 460 | 472 | 1,515,000 | 2,360 |
| 1993-11-29 | 478 | 478 | 459 | 465 | 1,592,000 | 2,325 |
| 1993-11-26 | 486 | 486 | 475 | 475 | 1,690,000 | 2,375 |
| 1993-11-25 | 475 | 489 | 470 | 481 | 1,693,000 | 2,405 |
| 1993-11-24 | 476 | 485 | 470 | 470 | 2,328,000 | 2,350 |
| 1993-11-22 | 492 | 492 | 466 | 466 | 1,618,000 | 2,330 |
| 1993-11-19 | 499 | 500 | 493 | 494 | 997,000 | 2,470 |
| 1993-11-18 | 500 | 500 | 496 | 499 | 1,303,000 | 2,495 |
| 1993-11-17 | 495 | 499 | 491 | 493 | 1,137,000 | 2,465 |
| 1993-11-16 | 497 | 504 | 496 | 496 | 2,123,000 | 2,480 |
| 1993-11-15 | 505 | 506 | 499 | 499 | 2,260,000 | 2,495 |
| 1993-11-12 | 500 | 511 | 499 | 506 | 3,128,000 | 2,530 |
| 1993-11-11 | 505 | 510 | 500 | 501 | 2,263,000 | 2,505 |
| 1993-11-10 | 503 | 507 | 497 | 500 | 2,944,000 | 2,500 |
| 1993-11-09 | 514 | 514 | 500 | 501 | 1,437,000 | 2,505 |
| 1993-11-08 | 510 | 515 | 505 | 511 | 785,000 | 2,555 |
| 1993-11-05 | 514 | 514 | 501 | 509 | 1,960,000 | 2,545 |
| 1993-11-04 | 518 | 521 | 515 | 517 | 1,068,000 | 2,585 |
| 1993-11-02 | 520 | 522 | 517 | 517 | 1,230,000 | 2,585 |
| 1993-11-01 | 520 | 522 | 515 | 520 | 1,157,000 | 2,600 |
| 1993-10-29 | 513 | 525 | 510 | 523 | 2,176,000 | 2,615 |
| 1993-10-28 | 515 | 519 | 510 | 510 | 1,174,000 | 2,550 |
| 1993-10-27 | 532 | 533 | 507 | 515 | 1,846,000 | 2,575 |
| 1993-10-26 | 534 | 535 | 529 | 535 | 2,582,000 | 2,675 |
| 1993-10-25 | 540 | 541 | 531 | 531 | 1,734,000 | 2,655 |
| 1993-10-22 | 531 | 534 | 531 | 533 | 1,620,000 | 2,665 |
| 1993-10-21 | 535 | 535 | 527 | 527 | 1,640,000 | 2,635 |
| 1993-10-20 | 531 | 532 | 528 | 531 | 1,043,000 | 2,655 |
| 1993-10-19 | 532 | 533 | 529 | 533 | 1,487,000 | 2,665 |
| 1993-10-18 | 535 | 535 | 528 | 530 | 1,173,000 | 2,650 |
| 1993-10-15 | 535 | 535 | 525 | 525 | 1,566,000 | 2,625 |
| 1993-10-14 | 530 | 532 | 520 | 530 | 1,337,000 | 2,650 |
| 1993-10-13 | 536 | 536 | 525 | 530 | 1,276,000 | 2,650 |
| 1993-10-12 | 539 | 539 | 531 | 531 | 1,133,000 | 2,655 |
| 1993-10-08 | 536 | 537 | 532 | 537 | 3,089,000 | 2,685 |
| 1993-10-07 | 537 | 539 | 531 | 532 | 3,151,000 | 2,660 |
| 1993-10-06 | 528 | 537 | 527 | 535 | 5,686,000 | 2,675 |
| 1993-10-05 | 517 | 522 | 514 | 515 | 3,144,000 | 2,575 |
| 1993-10-04 | 507 | 519 | 504 | 517 | 1,671,000 | 2,585 |
| 1993-10-01 | 494 | 506 | 493 | 504 | 3,595,000 | 2,520 |
| 1993-09-30 | 496 | 499 | 492 | 499 | 2,077,000 | 2,495 |
| 1993-09-29 | 495 | 499 | 490 | 492 | 3,107,000 | 2,460 |
| 1993-09-28 | 508 | 508 | 495 | 495 | 1,703,000 | 2,475 |
| 1993-09-27 | 509 | 513 | 504 | 504 | 804,000 | 2,520 |
| 1993-09-24 | 528 | 528 | 507 | 515 | 1,427,000 | 2,575 |
| 1993-09-22 | 518 | 520 | 513 | 515 | 714,000 | 2,575 |
| 1993-09-21 | 525 | 530 | 522 | 525 | 2,296,000 | 2,625 |
| 1993-09-20 | 522 | 525 | 515 | 519 | 832,000 | 2,595 |
| 1993-09-17 | 520 | 520 | 513 | 520 | 1,719,000 | 2,600 |
| 1993-09-16 | 519 | 520 | 512 | 520 | 1,030,000 | 2,600 |
| 1993-09-14 | 527 | 528 | 515 | 520 | 1,396,000 | 2,600 |
| 1993-09-13 | 530 | 530 | 520 | 530 | 905,000 | 2,650 |
| 1993-09-10 | 523 | 527 | 521 | 521 | 2,481,000 | 2,605 |
| 1993-09-09 | 525 | 528 | 522 | 527 | 899,000 | 2,635 |
| 1993-09-08 | 525 | 530 | 523 | 528 | 1,151,000 | 2,640 |
| 1993-09-07 | 532 | 532 | 527 | 531 | 703,000 | 2,655 |
| 1993-09-06 | 534 | 536 | 531 | 534 | 1,441,000 | 2,670 |
| 1993-09-03 | 526 | 535 | 526 | 531 | 2,824,000 | 2,655 |
| 1993-09-02 | 535 | 535 | 525 | 525 | 2,717,000 | 2,625 |
| 1993-09-01 | 532 | 535 | 530 | 535 | 1,028,000 | 2,675 |
| 1993-08-31 | 533 | 535 | 532 | 535 | 1,405,000 | 2,675 |
| 1993-08-30 | 533 | 534 | 528 | 532 | 638,000 | 2,660 |
| 1993-08-27 | 532 | 533 | 530 | 533 | 1,316,000 | 2,665 |
| 1993-08-26 | 529 | 533 | 528 | 531 | 835,000 | 2,655 |
| 1993-08-25 | 535 | 535 | 528 | 528 | 1,486,000 | 2,640 |
| 1993-08-24 | 529 | 532 | 528 | 530 | 1,211,000 | 2,650 |
| 1993-08-23 | 531 | 538 | 520 | 528 | 910,000 | 2,640 |
| 1993-08-20 | 543 | 543 | 531 | 532 | 642,000 | 2,660 |
| 1993-08-19 | 547 | 548 | 536 | 542 | 786,000 | 2,710 |
| 1993-08-18 | 544 | 550 | 540 | 547 | 969,000 | 2,735 |
| 1993-08-17 | 556 | 560 | 540 | 545 | 3,104,000 | 2,725 |
| 1993-08-16 | 553 | 557 | 543 | 557 | 1,121,000 | 2,785 |
| 1993-08-13 | 563 | 563 | 552 | 557 | 4,784,000 | 2,785 |
| 1993-08-12 | 559 | 565 | 552 | 565 | 6,487,000 | 2,825 |
| 1993-08-11 | 539 | 549 | 538 | 549 | 3,065,000 | 2,745 |
| 1993-08-10 | 537 | 544 | 537 | 538 | 1,982,000 | 2,690 |
| 1993-08-09 | 530 | 540 | 530 | 535 | 1,130,000 | 2,675 |
| 1993-08-06 | 537 | 539 | 527 | 530 | 923,000 | 2,650 |
| 1993-08-05 | 543 | 547 | 541 | 542 | 1,459,000 | 2,710 |
| 1993-08-04 | 539 | 541 | 536 | 539 | 770,000 | 2,695 |
| 1993-08-03 | 543 | 549 | 537 | 541 | 1,275,000 | 2,705 |
| 1993-08-02 | 540 | 543 | 539 | 541 | 1,103,000 | 2,705 |
| 1993-07-30 | 543 | 550 | 543 | 550 | 1,009,000 | 2,750 |
| 1993-07-29 | 544 | 550 | 540 | 550 | 2,256,000 | 2,750 |
| 1993-07-28 | 544 | 544 | 537 | 539 | 525,000 | 2,695 |
| 1993-07-27 | 540 | 545 | 537 | 544 | 1,444,000 | 2,720 |
| 1993-07-26 | 536 | 538 | 531 | 536 | 1,143,000 | 2,680 |
| 1993-07-23 | 533 | 534 | 526 | 526 | 812,000 | 2,630 |
| 1993-07-22 | 540 | 542 | 536 | 536 | 1,231,000 | 2,680 |
| 1993-07-21 | 533 | 539 | 530 | 536 | 1,343,000 | 2,680 |
| 1993-07-20 | 538 | 540 | 529 | 530 | 861,000 | 2,650 |
| 1993-07-19 | 540 | 545 | 532 | 542 | 1,158,000 | 2,710 |
| 1993-07-16 | 539 | 541 | 531 | 540 | 743,000 | 2,700 |
| 1993-07-15 | 544 | 550 | 541 | 541 | 1,594,000 | 2,705 |
| 1993-07-14 | 542 | 542 | 539 | 540 | 1,574,000 | 2,700 |
| 1993-07-13 | 536 | 541 | 531 | 538 | 1,265,000 | 2,690 |
| 1993-07-12 | 536 | 539 | 533 | 536 | 763,000 | 2,680 |
| 1993-07-09 | 525 | 536 | 525 | 530 | 2,033,000 | 2,650 |
| 1993-07-08 | 531 | 533 | 525 | 525 | 1,629,000 | 2,625 |
| 1993-07-07 | 529 | 529 | 521 | 524 | 1,255,000 | 2,620 |
| 1993-07-06 | 515 | 530 | 515 | 520 | 685,000 | 2,600 |
| 1993-07-05 | 530 | 534 | 520 | 520 | 328,000 | 2,600 |
| 1993-07-02 | 534 | 534 | 521 | 523 | 595,000 | 2,615 |
| 1993-07-01 | 530 | 534 | 525 | 534 | 788,000 | 2,670 |
| 1993-06-30 | 522 | 534 | 516 | 534 | 883,000 | 2,670 |
| 1993-06-29 | 536 | 539 | 525 | 526 | 1,320,000 | 2,630 |
| 1993-06-28 | 520 | 540 | 517 | 537 | 1,117,000 | 2,685 |
| 1993-06-25 | 522 | 525 | 516 | 516 | 1,338,000 | 2,580 |
| 1993-06-24 | 533 | 536 | 523 | 526 | 1,665,000 | 2,630 |
| 1993-06-23 | 515 | 535 | 510 | 533 | 1,811,000 | 2,665 |
| 1993-06-22 | 500 | 512 | 491 | 510 | 1,761,000 | 2,550 |
| 1993-06-21 | 520 | 520 | 490 | 490 | 1,870,000 | 2,450 |
| 1993-06-18 | 524 | 530 | 522 | 524 | 986,000 | 2,620 |
| 1993-06-17 | 531 | 532 | 523 | 525 | 1,490,000 | 2,625 |
| 1993-06-16 | 539 | 539 | 526 | 527 | 1,404,000 | 2,635 |
| 1993-06-15 | 553 | 558 | 540 | 541 | 1,432,000 | 2,705 |
| 1993-06-14 | 559 | 560 | 555 | 559 | 1,356,000 | 2,795 |
| 1993-06-11 | 558 | 564 | 549 | 559 | 4,237,000 | 2,795 |
| 1993-06-10 | 539 | 548 | 539 | 548 | 1,052,000 | 2,740 |
| 1993-06-08 | 546 | 546 | 533 | 536 | 1,091,000 | 2,680 |
| 1993-06-07 | 551 | 555 | 543 | 545 | 1,251,000 | 2,725 |
| 1993-06-04 | 549 | 553 | 545 | 551 | 2,331,000 | 2,755 |
| 1993-06-03 | 540 | 550 | 536 | 543 | 3,841,000 | 2,715 |
| 1993-06-02 | 542 | 543 | 536 | 540 | 1,145,000 | 2,700 |
| 1993-06-01 | 540 | 544 | 540 | 542 | 1,145,000 | 2,710 |
| 1993-05-31 | 546 | 548 | 540 | 540 | 1,167,000 | 2,700 |
| 1993-05-28 | 552 | 552 | 545 | 545 | 1,154,000 | 2,725 |
| 1993-05-27 | 555 | 559 | 542 | 542 | 3,726,000 | 2,710 |
| 1993-05-26 | 563 | 563 | 555 | 555 | 1,273,000 | 2,775 |
| 1993-05-25 | 556 | 564 | 553 | 560 | 1,310,000 | 2,800 |
| 1993-05-24 | 578 | 580 | 550 | 550 | 1,682,000 | 2,750 |
| 1993-05-21 | 549 | 568 | 543 | 568 | 806,000 | 2,840 |
| 1993-05-20 | 545 | 550 | 543 | 550 | 1,693,000 | 2,750 |
| 1993-05-19 | 544 | 552 | 543 | 543 | 1,682,000 | 2,715 |
| 1993-05-18 | 548 | 550 | 542 | 542 | 1,465,000 | 2,710 |
| 1993-05-17 | 548 | 554 | 543 | 554 | 1,591,000 | 2,770 |
| 1993-05-14 | 545 | 550 | 540 | 540 | 2,350,000 | 2,700 |
| 1993-05-13 | 545 | 558 | 544 | 550 | 2,407,000 | 2,750 |
| 1993-05-12 | 552 | 555 | 540 | 541 | 3,374,000 | 2,705 |
| 1993-05-11 | 576 | 580 | 560 | 560 | 1,954,000 | 2,800 |
| 1993-05-10 | 564 | 578 | 561 | 570 | 1,095,000 | 2,850 |
| 1993-05-07 | 563 | 570 | 556 | 565 | 1,896,000 | 2,825 |
| 1993-05-06 | 585 | 588 | 563 | 565 | 2,231,000 | 2,825 |
| 1993-04-30 | 558 | 585 | 550 | 585 | 3,079,000 | 2,925 |
| 1993-04-28 | 575 | 585 | 556 | 557 | 4,409,000 | 2,785 |
| 1993-04-27 | 549 | 569 | 541 | 568 | 2,948,000 | 2,840 |
| 1993-04-26 | 545 | 547 | 535 | 537 | 1,626,000 | 2,685 |
| 1993-04-23 | 533 | 539 | 528 | 535 | 2,623,000 | 2,675 |
| 1993-04-22 | 541 | 546 | 532 | 532 | 2,984,000 | 2,660 |
| 1993-04-21 | 559 | 565 | 542 | 542 | 2,670,000 | 2,710 |
| 1993-04-20 | 568 | 573 | 560 | 560 | 2,351,000 | 2,800 |
| 1993-04-19 | 569 | 577 | 560 | 568 | 1,850,000 | 2,840 |
| 1993-04-16 | 569 | 569 | 555 | 564 | 1,715,000 | 2,820 |
| 1993-04-15 | 577 | 580 | 553 | 564 | 2,090,000 | 2,820 |
| 1993-04-14 | 594 | 599 | 570 | 577 | 3,950,000 | 2,885 |
| 1993-04-13 | 569 | 600 | 569 | 600 | 5,407,000 | 3,000 |
| 1993-04-12 | 575 | 575 | 564 | 564 | 1,674,000 | 2,820 |
| 1993-04-09 | 575 | 581 | 565 | 565 | 4,926,000 | 2,825 |
| 1993-04-08 | 585 | 585 | 566 | 570 | 3,699,000 | 2,850 |
| 1993-04-07 | 579 | 599 | 565 | 565 | 4,953,000 | 2,825 |
| 1993-04-06 | 580 | 591 | 565 | 570 | 6,397,000 | 2,850 |
| 1993-04-05 | 609 | 618 | 592 | 592 | 14,238,000 | 2,960 |
| 1993-04-02 | 578 | 611 | 560 | 593 | 23,102,000 | 2,965 |
| 1993-04-01 | 515 | 540 | 511 | 540 | 8,151,000 | 2,700 |
| 1993-03-31 | 521 | 535 | 501 | 510 | 6,947,000 | 2,550 |
| 1993-03-30 | 513 | 530 | 504 | 520 | 12,050,000 | 2,600 |
| 1993-03-29 | 460 | 510 | 455 | 500 | 10,139,000 | 2,500 |
| 1993-03-26 | 450 | 459 | 445 | 451 | 2,140,000 | 2,255 |
| 1993-03-25 | 445 | 453 | 438 | 438 | 1,678,000 | 2,190 |
| 1993-03-24 | 450 | 451 | 446 | 450 | 1,366,000 | 2,250 |
| 1993-03-23 | 450 | 453 | 446 | 446 | 2,067,000 | 2,230 |
| 1993-03-22 | 450 | 455 | 448 | 453 | 2,460,000 | 2,265 |
| 1993-03-19 | 449 | 455 | 441 | 441 | 3,983,000 | 2,205 |
| 1993-03-18 | 437 | 440 | 433 | 438 | 2,525,000 | 2,190 |
| 1993-03-17 | 425 | 432 | 421 | 432 | 1,134,000 | 2,160 |
| 1993-03-16 | 434 | 434 | 420 | 421 | 801,000 | 2,105 |
| 1993-03-15 | 433 | 434 | 428 | 431 | 712,000 | 2,155 |
| 1993-03-12 | 428 | 437 | 428 | 436 | 4,369,000 | 2,180 |
| 1993-03-11 | 434 | 441 | 430 | 433 | 3,853,000 | 2,165 |
| 1993-03-10 | 429 | 433 | 424 | 433 | 2,252,000 | 2,165 |
| 1993-03-09 | 428 | 439 | 425 | 429 | 3,236,000 | 2,145 |
| 1993-03-08 | 411 | 425 | 409 | 425 | 4,477,000 | 2,125 |
| 1993-03-05 | 413 | 413 | 408 | 411 | 1,470,000 | 2,055 |
| 1993-03-04 | 412 | 415 | 405 | 408 | 1,560,000 | 2,040 |
| 1993-03-03 | 415 | 417 | 411 | 411 | 1,257,000 | 2,055 |
| 1993-03-02 | 412 | 421 | 412 | 414 | 1,272,000 | 2,070 |
| 1993-03-01 | 418 | 419 | 410 | 411 | 249,000 | 2,055 |
| 1993-02-26 | 415 | 419 | 414 | 419 | 1,381,000 | 2,095 |
| 1993-02-25 | 415 | 415 | 406 | 412 | 1,187,000 | 2,060 |
| 1993-02-24 | 415 | 417 | 411 | 411 | 886,000 | 2,055 |
| 1993-02-23 | 410 | 415 | 407 | 411 | 1,197,000 | 2,055 |
| 1993-02-22 | 407 | 412 | 405 | 406 | 1,494,000 | 2,030 |
| 1993-02-19 | 406 | 409 | 403 | 406 | 1,189,000 | 2,030 |
| 1993-02-18 | 407 | 409 | 405 | 406 | 696,000 | 2,030 |
| 1993-02-17 | 403 | 407 | 402 | 407 | 767,000 | 2,035 |
| 1993-02-16 | 407 | 410 | 401 | 401 | 555,000 | 2,005 |
| 1993-02-15 | 401 | 412 | 400 | 412 | 855,000 | 2,060 |
| 1993-02-12 | 401 | 402 | 398 | 399 | 1,361,000 | 1,995 |
| 1993-02-10 | 401 | 402 | 399 | 399 | 1,196,000 | 1,995 |
| 1993-02-09 | 408 | 408 | 402 | 402 | 616,000 | 2,010 |
| 1993-02-08 | 411 | 411 | 406 | 406 | 1,048,000 | 2,030 |
| 1993-02-05 | 408 | 416 | 407 | 410 | 1,101,000 | 2,050 |
| 1993-02-04 | 413 | 416 | 402 | 403 | 917,000 | 2,015 |
| 1993-02-03 | 420 | 420 | 410 | 411 | 1,461,000 | 2,055 |
| 1993-02-02 | 418 | 423 | 415 | 417 | 522,000 | 2,085 |
| 1993-02-01 | 415 | 415 | 410 | 415 | 479,000 | 2,075 |
| 1993-01-29 | 420 | 425 | 411 | 416 | 1,045,000 | 2,080 |
| 1993-01-28 | 410 | 426 | 410 | 425 | 1,395,000 | 2,125 |
| 1993-01-27 | 407 | 415 | 405 | 408 | 1,239,000 | 2,040 |
| 1993-01-26 | 404 | 407 | 400 | 405 | 739,000 | 2,025 |
| 1993-01-25 | 405 | 405 | 401 | 403 | 876,000 | 2,015 |
| 1993-01-22 | 404 | 409 | 400 | 400 | 1,174,000 | 2,000 |
| 1993-01-21 | 402 | 404 | 398 | 399 | 700,000 | 1,995 |
| 1993-01-20 | 411 | 411 | 401 | 407 | 937,000 | 2,035 |
| 1993-01-19 | 402 | 410 | 402 | 410 | 755,000 | 2,050 |
| 1993-01-18 | 405 | 405 | 400 | 401 | 676,000 | 2,005 |
| 1993-01-14 | 404 | 405 | 400 | 405 | 811,000 | 2,025 |
| 1993-01-13 | 408 | 408 | 400 | 405 | 1,496,000 | 2,025 |
| 1993-01-12 | 406 | 409 | 403 | 408 | 502,000 | 2,040 |
| 1993-01-11 | 409 | 409 | 404 | 406 | 482,000 | 2,030 |
| 1993-01-08 | 408 | 413 | 406 | 406 | 823,000 | 2,030 |
| 1993-01-07 | 410 | 415 | 408 | 413 | 852,000 | 2,065 |
| 1993-01-06 | 409 | 409 | 405 | 406 | 668,000 | 2,030 |
| 1993-01-05 | 404 | 406 | 403 | 405 | 659,000 | 2,025 |
| 1993-01-04 | 405 | 410 | 396 | 409 | 461,000 | 2,045 |
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
