9531 東京ガス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	430	432	425	432	468,000	2,160
1994-12-29	426	432	425	432	760,000	2,160
1994-12-28	431	433	426	426	968,000	2,130
1994-12-27	432	432	430	431	1,000,000	2,155
1994-12-26	437	437	428	434	1,614,000	2,170
1994-12-22	431	434	429	434	4,758,000	2,170
1994-12-21	430	430	421	426	1,988,000	2,130
1994-12-20	417	428	415	428	1,609,000	2,140
1994-12-19	415	419	415	415	1,243,000	2,075
1994-12-16	416	420	413	420	850,000	2,100
1994-12-15	415	419	412	413	1,377,000	2,065
1994-12-14	415	418	415	415	380,000	2,075
1994-12-13	419	420	411	413	1,039,000	2,065
1994-12-12	420	420	415	420	1,505,000	2,100
1994-12-09	421	421	410	410	2,172,000	2,050
1994-12-08	420	423	417	417	360,000	2,085
1994-12-07	424	424	419	421	393,000	2,105
1994-12-06	423	429	420	429	917,000	2,145
1994-12-05	418	430	416	419	542,000	2,095
1994-12-02	420	421	414	414	1,074,000	2,070
1994-12-01	425	425	420	422	1,206,000	2,110
1994-11-30	420	428	420	425	1,612,000	2,125
1994-11-29	421	425	420	420	916,000	2,100
1994-11-28	423	426	421	421	1,052,000	2,105
1994-11-25	426	427	421	421	1,231,000	2,105
1994-11-24	427	430	425	425	2,600,000	2,125
1994-11-22	433	433	425	427	2,313,000	2,135
1994-11-21	445	445	440	440	506,000	2,200
1994-11-18	442	446	442	444	960,000	2,220
1994-11-17	449	450	442	442	542,000	2,210
1994-11-16	445	447	442	444	469,000	2,220
1994-11-15	446	447	442	445	948,000	2,225
1994-11-14	439	447	438	441	759,000	2,205
1994-11-11	445	445	436	438	1,101,000	2,190
1994-11-10	445	447	435	440	860,000	2,200
1994-11-09	446	447	443	443	509,000	2,215
1994-11-08	446	449	445	447	672,000	2,235
1994-11-07	449	450	447	450	473,000	2,250
1994-11-04	453	453	447	448	214,000	2,240
1994-11-02	450	454	447	447	486,000	2,235
1994-11-01	452	455	448	449	467,000	2,245
1994-10-31	449	458	448	457	1,433,000	2,285
1994-10-28	450	451	445	448	1,056,000	2,240
1994-10-27	447	454	444	448	1,395,000	2,240
1994-10-26	444	449	444	445	768,000	2,225
1994-10-25	441	445	440	442	786,000	2,210
1994-10-24	440	443	436	440	1,320,000	2,200
1994-10-21	437	441	435	435	723,000	2,175
1994-10-20	435	441	433	441	1,624,000	2,205
1994-10-19	438	440	431	432	958,000	2,160
1994-10-18	433	437	432	437	675,000	2,185
1994-10-17	435	435	430	430	814,000	2,150
1994-10-14	430	434	427	433	1,487,000	2,165
1994-10-13	434	435	426	426	1,532,000	2,130
1994-10-12	435	439	428	435	910,000	2,175
1994-10-11	443	443	435	435	508,000	2,175
1994-10-07	440	442	432	440	585,000	2,200
1994-10-06	444	445	442	442	974,000	2,210
1994-10-05	441	445	441	443	816,000	2,215
1994-10-04	447	448	441	442	1,077,000	2,210
1994-10-03	453	455	448	448	1,054,000	2,240
1994-09-30	455	455	451	455	1,082,000	2,275
1994-09-29	457	458	454	454	1,213,000	2,270
1994-09-28	462	463	455	457	771,000	2,285
1994-09-27	480	480	462	462	1,044,000	2,310
1994-09-26	486	486	476	478	646,000	2,390
1994-09-22	476	477	472	476	1,763,000	2,380
1994-09-21	474	479	473	474	2,436,000	2,370
1994-09-20	471	475	471	474	1,596,000	2,370
1994-09-19	475	477	471	471	844,000	2,355
1994-09-16	477	480	477	477	531,000	2,385
1994-09-14	476	480	475	477	577,000	2,385
1994-09-13	471	482	470	476	1,228,000	2,380
1994-09-12	474	476	473	474	873,000	2,370
1994-09-09	479	484	472	473	4,080,000	2,365
1994-09-08	481	481	476	476	1,609,000	2,380
1994-09-07	477	481	476	476	1,000,000	2,380
1994-09-06	477	484	475	480	584,000	2,400
1994-09-05	480	480	475	477	467,000	2,385
1994-09-02	484	485	480	480	846,000	2,400
1994-09-01	487	487	482	484	1,592,000	2,420
1994-08-31	487	487	484	487	895,000	2,435
1994-08-30	480	486	477	486	1,057,000	2,430
1994-08-29	484	488	478	478	581,000	2,390
1994-08-26	480	486	477	484	1,518,000	2,420
1994-08-25	484	485	477	480	1,186,000	2,400
1994-08-24	481	484	479	484	1,985,000	2,420
1994-08-23	479	484	477	482	1,021,000	2,410
1994-08-22	482	482	476	479	1,023,000	2,395
1994-08-19	480	483	479	480	552,000	2,400
1994-08-18	491	491	482	489	548,000	2,445
1994-08-17	487	490	485	489	1,454,000	2,445
1994-08-16	478	489	476	486	455,000	2,430
1994-08-15	477	480	475	475	837,000	2,375
1994-08-12	488	490	476	482	910,000	2,410
1994-08-11	482	499	482	493	870,000	2,465
1994-08-10	472	485	471	482	2,642,000	2,410
1994-08-09	478	480	473	473	1,821,000	2,365
1994-08-08	472	480	471	476	935,000	2,380
1994-08-05	474	475	470	472	998,000	2,360
1994-08-04	480	480	473	474	1,583,000	2,370
1994-08-03	483	485	480	481	846,000	2,405
1994-08-02	478	485	478	480	1,323,000	2,400
1994-08-01	493	494	479	479	1,599,000	2,395
1994-07-29	493	505	490	497	885,000	2,485
1994-07-28	480	489	477	488	1,457,000	2,440
1994-07-27	482	483	477	479	1,268,000	2,395
1994-07-26	477	483	475	480	1,104,000	2,400
1994-07-25	475	475	472	472	1,168,000	2,360
1994-07-22	483	483	472	472	2,560,000	2,360
1994-07-21	492	493	481	482	1,475,000	2,410
1994-07-20	489	492	487	488	2,652,000	2,440
1994-07-19	498	499	487	487	1,413,000	2,435
1994-07-18	497	499	496	496	744,000	2,480
1994-07-15	504	505	496	496	1,188,000	2,480
1994-07-14	503	505	501	504	837,000	2,520
1994-07-13	498	505	497	505	827,000	2,525
1994-07-12	497	500	494	497	1,073,000	2,485
1994-07-11	499	499	495	495	832,000	2,475
1994-07-08	496	498	495	496	856,000	2,480
1994-07-07	498	500	495	495	724,000	2,475
1994-07-06	498	500	495	495	1,104,000	2,475
1994-07-05	502	505	496	496	1,070,000	2,480
1994-07-04	508	508	501	505	402,000	2,525
1994-07-01	503	503	495	500	1,396,000	2,500
1994-06-30	497	501	496	500	3,046,000	2,500
1994-06-29	498	505	497	501	1,208,000	2,505
1994-06-28	495	508	495	508	2,086,000	2,540
1994-06-27	494	505	494	495	1,549,000	2,475
1994-06-24	508	510	502	503	1,950,000	2,515
1994-06-23	512	516	505	510	2,120,000	2,550
1994-06-22	501	509	499	502	2,587,000	2,510
1994-06-21	505	510	503	503	1,623,000	2,515
1994-06-20	513	513	504	506	4,111,000	2,530
1994-06-17	522	522	513	515	1,457,000	2,575
1994-06-16	518	521	515	517	984,000	2,585
1994-06-15	523	523	518	521	1,972,000	2,605
1994-06-14	519	524	519	520	1,748,000	2,600
1994-06-13	526	526	521	525	2,037,000	2,625
1994-06-10	519	524	519	523	4,260,000	2,615
1994-06-09	525	527	521	523	2,111,000	2,615
1994-06-08	525	527	523	526	2,938,000	2,630
1994-06-07	521	527	520	527	1,408,000	2,635
1994-06-06	522	525	521	523	829,000	2,615
1994-06-03	525	527	521	525	1,947,000	2,625
1994-06-02	536	539	527	532	2,205,000	2,660
1994-06-01	533	539	531	538	4,155,000	2,690
1994-05-31	532	537	527	534	2,021,000	2,670
1994-05-30	542	542	532	532	2,245,000	2,660
1994-05-27	538	542	535	537	1,871,000	2,685
1994-05-26	537	539	535	535	1,094,000	2,675
1994-05-25	545	545	537	540	1,634,000	2,700
1994-05-24	552	554	546	548	2,296,000	2,740
1994-05-23	556	559	549	555	2,390,000	2,775
1994-05-20	548	553	547	551	1,767,000	2,755
1994-05-19	546	547	540	547	1,231,000	2,735
1994-05-18	547	548	543	546	969,000	2,730
1994-05-17	540	545	540	543	963,000	2,715
1994-05-16	550	550	541	541	735,000	2,705
1994-05-13	547	550	544	546	1,540,000	2,730
1994-05-12	545	555	543	553	1,444,000	2,765
1994-05-11	549	552	545	545	2,463,000	2,725
1994-05-10	539	546	537	545	1,368,000	2,725
1994-05-09	527	540	527	534	637,000	2,670
1994-05-06	539	540	533	533	558,000	2,665
1994-05-02	542	542	533	533	582,000	2,665
1994-04-28	527	545	527	542	2,648,000	2,710
1994-04-27	523	533	522	533	1,257,000	2,665
1994-04-26	524	526	520	522	1,167,000	2,610
1994-04-25	524	524	518	520	1,765,000	2,600
1994-04-22	525	525	512	520	1,588,000	2,600
1994-04-21	520	525	511	525	1,709,000	2,625
1994-04-20	530	530	520	520	1,203,000	2,600
1994-04-19	528	533	526	528	805,000	2,640
1994-04-18	535	539	532	532	1,128,000	2,660
1994-04-15	527	533	527	528	1,265,000	2,640
1994-04-14	527	530	522	522	1,514,000	2,610
1994-04-13	530	530	522	527	930,000	2,635
1994-04-12	537	537	530	530	994,000	2,650
1994-04-11	536	538	530	535	405,000	2,675
1994-04-08	528	539	518	539	1,410,000	2,695
1994-04-07	522	530	520	524	1,221,000	2,620
1994-04-06	537	537	526	526	1,317,000	2,630
1994-04-05	520	527	520	527	1,062,000	2,635
1994-04-04	515	520	511	517	1,896,000	2,585
1994-04-01	520	523	514	515	1,041,000	2,575
1994-03-31	520	524	515	515	1,545,000	2,575
1994-03-30	515	524	507	518	1,816,000	2,590
1994-03-29	527	529	518	520	1,612,000	2,600
1994-03-28	521	530	521	527	836,000	2,635
1994-03-25	516	529	516	525	2,092,000	2,625
1994-03-24	537	537	530	530	2,023,000	2,650
1994-03-23	541	542	531	531	3,486,000	2,655
1994-03-22	547	554	541	541	1,854,000	2,705
1994-03-18	558	560	547	547	2,331,000	2,735
1994-03-17	569	569	556	557	3,864,000	2,785
1994-03-16	565	570	564	568	6,088,000	2,840
1994-03-15	562	564	558	562	3,369,000	2,810
1994-03-14	560	567	558	558	3,250,000	2,790
1994-03-11	558	560	551	558	3,351,000	2,790
1994-03-10	554	557	550	555	2,623,000	2,775
1994-03-09	553	553	541	545	1,280,000	2,725
1994-03-08	550	557	545	555	1,821,000	2,775
1994-03-07	552	558	540	540	1,742,000	2,700
1994-03-04	539	554	539	551	2,257,000	2,755
1994-03-03	543	543	531	537	1,260,000	2,685
1994-03-02	555	558	538	538	1,484,000	2,690
1994-03-01	560	564	556	556	2,532,000	2,780
1994-02-28	560	560	550	556	7,080,000	2,780
1994-02-25	550	558	545	555	1,570,000	2,775
1994-02-24	550	562	550	560	3,324,000	2,800
1994-02-23	544	549	543	543	1,634,000	2,715
1994-02-22	548	548	539	539	1,055,000	2,695
1994-02-21	533	544	532	539	1,025,000	2,695
1994-02-18	537	544	532	535	1,877,000	2,675
1994-02-17	535	539	530	532	1,310,000	2,660
1994-02-16	533	538	531	538	2,112,000	2,690
1994-02-15	516	538	515	534	1,933,000	2,670
1994-02-14	531	537	530	532	1,186,000	2,660
1994-02-10	541	550	537	545	1,120,000	2,725
1994-02-09	552	555	535	539	1,793,000	2,695
1994-02-08	550	560	550	551	3,566,000	2,755
1994-02-07	541	547	539	541	1,440,000	2,705
1994-02-04	540	554	539	541	848,000	2,705
1994-02-03	560	560	538	545	2,346,000	2,725
1994-02-02	541	563	541	551	3,992,000	2,755
1994-02-01	565	570	551	555	6,275,000	2,775
1994-01-31	559	565	555	563	5,695,000	2,815
1994-01-28	524	530	521	530	2,045,000	2,650
1994-01-27	531	541	528	528	1,905,000	2,640
1994-01-26	520	540	517	535	2,653,000	2,675
1994-01-25	514	518	509	515	1,673,000	2,575
1994-01-24	508	517	505	513	3,396,000	2,565
1994-01-21	540	540	532	538	2,774,000	2,690
1994-01-20	550	550	535	540	3,494,000	2,700
1994-01-19	531	550	531	550	2,901,000	2,750
1994-01-18	539	540	532	538	3,193,000	2,690
1994-01-17	544	551	540	540	4,805,000	2,700
1994-01-14	529	550	522	550	11,629,000	2,750
1994-01-13	516	526	513	520	4,952,000	2,600
1994-01-12	496	509	494	509	2,724,000	2,545
1994-01-11	510	510	491	502	2,274,000	2,510
1994-01-10	509	510	505	510	2,521,000	2,550
1994-01-07	501	504	497	504	1,626,000	2,520
1994-01-06	504	509	500	504	1,559,000	2,520
1994-01-05	498	502	492	499	1,049,000	2,495
1994-01-04	499	499	492	496	449,000	2,480

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06月
日	月	火	水	木	金	土
« 05月31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