9531 東京ガス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 364 | 365 | 363 | 364 | 1,709,000 | 1,820 |
| 1995-12-28 | 364 | 364 | 361 | 361 | 1,675,000 | 1,805 |
| 1995-12-27 | 364 | 365 | 362 | 363 | 2,401,000 | 1,815 |
| 1995-12-26 | 365 | 366 | 363 | 363 | 2,045,000 | 1,815 |
| 1995-12-25 | 365 | 366 | 363 | 364 | 1,363,000 | 1,820 |
| 1995-12-22 | 363 | 368 | 360 | 362 | 5,614,000 | 1,810 |
| 1995-12-21 | 356 | 361 | 352 | 361 | 2,992,000 | 1,805 |
| 1995-12-20 | 353 | 358 | 351 | 357 | 4,187,000 | 1,785 |
| 1995-12-19 | 347 | 350 | 346 | 348 | 932,000 | 1,740 |
| 1995-12-18 | 354 | 354 | 347 | 350 | 1,571,000 | 1,750 |
| 1995-12-15 | 353 | 354 | 350 | 354 | 2,037,000 | 1,770 |
| 1995-12-14 | 353 | 355 | 351 | 354 | 2,257,000 | 1,770 |
| 1995-12-13 | 354 | 355 | 352 | 353 | 2,563,000 | 1,765 |
| 1995-12-12 | 353 | 355 | 352 | 354 | 1,321,000 | 1,770 |
| 1995-12-11 | 353 | 357 | 352 | 352 | 5,741,000 | 1,760 |
| 1995-12-08 | 354 | 355 | 352 | 353 | 6,122,000 | 1,765 |
| 1995-12-07 | 352 | 354 | 350 | 354 | 2,594,000 | 1,770 |
| 1995-12-06 | 352 | 355 | 350 | 353 | 1,449,000 | 1,765 |
| 1995-12-05 | 356 | 357 | 354 | 354 | 754,000 | 1,770 |
| 1995-12-04 | 356 | 360 | 353 | 356 | 1,271,000 | 1,780 |
| 1995-12-01 | 358 | 361 | 351 | 356 | 1,790,000 | 1,780 |
| 1995-11-30 | 355 | 360 | 354 | 359 | 2,058,000 | 1,795 |
| 1995-11-29 | 354 | 355 | 349 | 350 | 670,000 | 1,750 |
| 1995-11-28 | 355 | 358 | 353 | 354 | 1,299,000 | 1,770 |
| 1995-11-27 | 347 | 353 | 347 | 353 | 1,161,000 | 1,765 |
| 1995-11-24 | 348 | 348 | 345 | 347 | 1,266,000 | 1,735 |
| 1995-11-22 | 348 | 350 | 346 | 348 | 814,000 | 1,740 |
| 1995-11-21 | 349 | 353 | 347 | 349 | 1,628,000 | 1,745 |
| 1995-11-20 | 347 | 350 | 345 | 349 | 1,465,000 | 1,745 |
| 1995-11-17 | 351 | 351 | 344 | 348 | 824,000 | 1,740 |
| 1995-11-16 | 345 | 347 | 341 | 347 | 750,000 | 1,735 |
| 1995-11-15 | 346 | 348 | 342 | 346 | 1,295,000 | 1,730 |
| 1995-11-14 | 350 | 350 | 345 | 346 | 498,000 | 1,730 |
| 1995-11-13 | 350 | 350 | 347 | 350 | 627,000 | 1,750 |
| 1995-11-10 | 351 | 351 | 345 | 350 | 1,740,000 | 1,750 |
| 1995-11-09 | 353 | 355 | 351 | 351 | 1,221,000 | 1,755 |
| 1995-11-08 | 354 | 357 | 351 | 351 | 1,397,000 | 1,755 |
| 1995-11-07 | 356 | 357 | 351 | 357 | 964,000 | 1,785 |
| 1995-11-06 | 353 | 358 | 352 | 357 | 1,026,000 | 1,785 |
| 1995-11-02 | 350 | 353 | 347 | 353 | 1,919,000 | 1,765 |
| 1995-11-01 | 357 | 362 | 345 | 346 | 1,514,000 | 1,730 |
| 1995-10-31 | 355 | 360 | 352 | 360 | 1,262,000 | 1,800 |
| 1995-10-30 | 356 | 356 | 351 | 355 | 737,000 | 1,775 |
| 1995-10-27 | 358 | 358 | 353 | 354 | 1,442,000 | 1,770 |
| 1995-10-26 | 359 | 360 | 355 | 356 | 1,088,000 | 1,780 |
| 1995-10-25 | 361 | 361 | 355 | 358 | 859,000 | 1,790 |
| 1995-10-24 | 363 | 363 | 358 | 361 | 1,370,000 | 1,805 |
| 1995-10-23 | 359 | 360 | 356 | 358 | 436,000 | 1,790 |
| 1995-10-20 | 361 | 365 | 357 | 360 | 712,000 | 1,800 |
| 1995-10-19 | 359 | 361 | 356 | 361 | 950,000 | 1,805 |
| 1995-10-18 | 358 | 358 | 351 | 355 | 931,000 | 1,775 |
| 1995-10-17 | 353 | 356 | 351 | 355 | 1,668,000 | 1,775 |
| 1995-10-16 | 362 | 363 | 351 | 353 | 1,316,000 | 1,765 |
| 1995-10-13 | 356 | 365 | 353 | 363 | 1,181,000 | 1,815 |
| 1995-10-12 | 361 | 361 | 353 | 353 | 760,000 | 1,765 |
| 1995-10-11 | 360 | 360 | 350 | 351 | 671,000 | 1,755 |
| 1995-10-09 | 363 | 366 | 355 | 360 | 721,000 | 1,800 |
| 1995-10-06 | 360 | 367 | 353 | 363 | 1,693,000 | 1,815 |
| 1995-10-05 | 363 | 364 | 359 | 362 | 1,231,000 | 1,810 |
| 1995-10-04 | 365 | 369 | 362 | 365 | 526,000 | 1,825 |
| 1995-10-03 | 369 | 369 | 364 | 364 | 521,000 | 1,820 |
| 1995-10-02 | 368 | 370 | 364 | 370 | 523,000 | 1,850 |
| 1995-09-29 | 362 | 363 | 357 | 363 | 731,000 | 1,815 |
| 1995-09-28 | 362 | 365 | 357 | 357 | 930,000 | 1,785 |
| 1995-09-27 | 360 | 363 | 357 | 363 | 872,000 | 1,815 |
| 1995-09-26 | 354 | 360 | 354 | 359 | 517,000 | 1,795 |
| 1995-09-25 | 365 | 365 | 354 | 354 | 1,101,000 | 1,770 |
| 1995-09-22 | 357 | 361 | 356 | 356 | 1,234,000 | 1,780 |
| 1995-09-21 | 357 | 367 | 353 | 360 | 2,088,000 | 1,800 |
| 1995-09-20 | 373 | 373 | 362 | 367 | 1,539,000 | 1,835 |
| 1995-09-19 | 365 | 370 | 364 | 368 | 909,000 | 1,840 |
| 1995-09-18 | 379 | 380 | 361 | 362 | 2,923,000 | 1,810 |
| 1995-09-14 | 367 | 375 | 365 | 374 | 5,770,000 | 1,870 |
| 1995-09-13 | 356 | 363 | 356 | 363 | 2,378,000 | 1,815 |
| 1995-09-12 | 359 | 362 | 355 | 356 | 1,549,000 | 1,780 |
| 1995-09-11 | 349 | 359 | 346 | 355 | 1,721,000 | 1,775 |
| 1995-09-08 | 362 | 362 | 346 | 350 | 8,486,000 | 1,750 |
| 1995-09-07 | 348 | 350 | 345 | 347 | 972,000 | 1,735 |
| 1995-09-06 | 346 | 349 | 345 | 345 | 742,000 | 1,725 |
| 1995-09-05 | 355 | 355 | 345 | 345 | 1,171,000 | 1,725 |
| 1995-09-04 | 351 | 356 | 350 | 353 | 463,000 | 1,765 |
| 1995-09-01 | 351 | 357 | 351 | 356 | 636,000 | 1,780 |
| 1995-08-31 | 347 | 361 | 343 | 361 | 1,673,000 | 1,805 |
| 1995-08-30 | 358 | 358 | 350 | 350 | 530,000 | 1,750 |
| 1995-08-29 | 358 | 359 | 354 | 358 | 479,000 | 1,790 |
| 1995-08-28 | 350 | 354 | 348 | 354 | 293,000 | 1,770 |
| 1995-08-25 | 357 | 358 | 350 | 354 | 797,000 | 1,770 |
| 1995-08-24 | 364 | 364 | 352 | 357 | 1,206,000 | 1,785 |
| 1995-08-23 | 358 | 362 | 356 | 359 | 1,193,000 | 1,795 |
| 1995-08-22 | 348 | 360 | 348 | 358 | 1,489,000 | 1,790 |
| 1995-08-21 | 352 | 355 | 348 | 348 | 751,000 | 1,740 |
| 1995-08-18 | 349 | 354 | 349 | 352 | 2,242,000 | 1,760 |
| 1995-08-17 | 357 | 357 | 349 | 350 | 1,085,000 | 1,750 |
| 1995-08-16 | 360 | 368 | 354 | 357 | 3,265,000 | 1,785 |
| 1995-08-15 | 340 | 358 | 339 | 355 | 1,875,000 | 1,775 |
| 1995-08-14 | 341 | 341 | 338 | 340 | 796,000 | 1,700 |
| 1995-08-11 | 350 | 350 | 340 | 343 | 1,588,000 | 1,715 |
| 1995-08-10 | 353 | 354 | 348 | 350 | 634,000 | 1,750 |
| 1995-08-09 | 352 | 353 | 350 | 353 | 341,000 | 1,765 |
| 1995-08-08 | 350 | 356 | 348 | 355 | 1,198,000 | 1,775 |
| 1995-08-07 | 355 | 355 | 347 | 350 | 540,000 | 1,750 |
| 1995-08-04 | 349 | 355 | 348 | 353 | 982,000 | 1,765 |
| 1995-08-03 | 359 | 361 | 346 | 350 | 2,040,000 | 1,750 |
| 1995-08-02 | 355 | 362 | 352 | 357 | 1,249,000 | 1,785 |
| 1995-08-01 | 362 | 362 | 351 | 355 | 755,000 | 1,775 |
| 1995-07-31 | 354 | 362 | 353 | 362 | 1,057,000 | 1,810 |
| 1995-07-28 | 355 | 357 | 351 | 351 | 465,000 | 1,755 |
| 1995-07-27 | 354 | 360 | 352 | 355 | 658,000 | 1,775 |
| 1995-07-26 | 355 | 358 | 350 | 352 | 786,000 | 1,760 |
| 1995-07-25 | 357 | 360 | 355 | 355 | 704,000 | 1,775 |
| 1995-07-24 | 366 | 366 | 358 | 360 | 968,000 | 1,800 |
| 1995-07-21 | 364 | 366 | 360 | 365 | 485,000 | 1,825 |
| 1995-07-20 | 359 | 364 | 356 | 364 | 1,186,000 | 1,820 |
| 1995-07-19 | 365 | 365 | 355 | 361 | 559,000 | 1,805 |
| 1995-07-18 | 372 | 373 | 363 | 370 | 956,000 | 1,850 |
| 1995-07-17 | 365 | 375 | 364 | 372 | 2,349,000 | 1,860 |
| 1995-07-14 | 367 | 367 | 355 | 355 | 945,000 | 1,775 |
| 1995-07-13 | 365 | 367 | 357 | 364 | 940,000 | 1,820 |
| 1995-07-12 | 366 | 375 | 362 | 364 | 1,454,000 | 1,820 |
| 1995-07-11 | 361 | 366 | 356 | 366 | 778,000 | 1,830 |
| 1995-07-10 | 380 | 383 | 356 | 356 | 2,057,000 | 1,780 |
| 1995-07-07 | 359 | 383 | 354 | 380 | 3,139,000 | 1,900 |
| 1995-07-06 | 341 | 349 | 341 | 348 | 875,000 | 1,740 |
| 1995-07-05 | 343 | 346 | 340 | 346 | 803,000 | 1,730 |
| 1995-07-04 | 339 | 345 | 339 | 342 | 994,000 | 1,710 |
| 1995-07-03 | 337 | 340 | 334 | 338 | 1,334,000 | 1,690 |
| 1995-06-30 | 334 | 338 | 333 | 334 | 1,244,000 | 1,670 |
| 1995-06-29 | 339 | 340 | 333 | 336 | 1,452,000 | 1,680 |
| 1995-06-28 | 341 | 341 | 335 | 335 | 905,000 | 1,675 |
| 1995-06-27 | 349 | 350 | 338 | 346 | 2,889,000 | 1,730 |
| 1995-06-26 | 356 | 356 | 345 | 346 | 1,245,000 | 1,730 |
| 1995-06-23 | 347 | 358 | 347 | 358 | 889,000 | 1,790 |
| 1995-06-22 | 350 | 353 | 345 | 346 | 474,000 | 1,730 |
| 1995-06-21 | 343 | 360 | 343 | 360 | 566,000 | 1,800 |
| 1995-06-20 | 350 | 352 | 343 | 343 | 964,000 | 1,715 |
| 1995-06-19 | 347 | 348 | 345 | 345 | 382,000 | 1,725 |
| 1995-06-16 | 354 | 354 | 347 | 347 | 1,155,000 | 1,735 |
| 1995-06-15 | 347 | 354 | 345 | 354 | 1,031,000 | 1,770 |
| 1995-06-14 | 352 | 352 | 348 | 348 | 667,000 | 1,740 |
| 1995-06-13 | 353 | 355 | 348 | 353 | 1,546,000 | 1,765 |
| 1995-06-12 | 362 | 362 | 355 | 355 | 1,877,000 | 1,775 |
| 1995-06-09 | 350 | 357 | 348 | 357 | 3,051,000 | 1,785 |
| 1995-06-08 | 360 | 360 | 354 | 355 | 1,273,000 | 1,775 |
| 1995-06-07 | 353 | 360 | 353 | 360 | 1,063,000 | 1,800 |
| 1995-06-06 | 349 | 353 | 349 | 353 | 508,000 | 1,765 |
| 1995-06-05 | 350 | 351 | 348 | 350 | 264,000 | 1,750 |
| 1995-06-02 | 352 | 364 | 351 | 351 | 577,000 | 1,755 |
| 1995-06-01 | 355 | 359 | 347 | 352 | 899,000 | 1,760 |
| 1995-05-31 | 352 | 355 | 346 | 355 | 1,120,000 | 1,775 |
| 1995-05-30 | 353 | 355 | 352 | 352 | 693,000 | 1,760 |
| 1995-05-29 | 351 | 355 | 351 | 353 | 949,000 | 1,765 |
| 1995-05-26 | 355 | 356 | 350 | 355 | 641,000 | 1,775 |
| 1995-05-25 | 359 | 360 | 355 | 357 | 1,924,000 | 1,785 |
| 1995-05-24 | 360 | 361 | 357 | 358 | 1,747,000 | 1,790 |
| 1995-05-23 | 363 | 363 | 357 | 360 | 1,536,000 | 1,800 |
| 1995-05-22 | 371 | 371 | 363 | 363 | 723,000 | 1,815 |
| 1995-05-19 | 374 | 375 | 370 | 373 | 3,538,000 | 1,865 |
| 1995-05-18 | 383 | 383 | 379 | 382 | 1,560,000 | 1,910 |
| 1995-05-17 | 380 | 381 | 378 | 380 | 1,534,000 | 1,900 |
| 1995-05-16 | 379 | 379 | 374 | 378 | 1,077,000 | 1,890 |
| 1995-05-15 | 380 | 381 | 373 | 374 | 1,229,000 | 1,870 |
| 1995-05-12 | 383 | 383 | 376 | 377 | 1,611,000 | 1,885 |
| 1995-05-11 | 384 | 384 | 377 | 379 | 1,812,000 | 1,895 |
| 1995-05-10 | 378 | 381 | 378 | 381 | 420,000 | 1,905 |
| 1995-05-09 | 380 | 382 | 377 | 382 | 849,000 | 1,910 |
| 1995-05-08 | 383 | 383 | 375 | 381 | 1,314,000 | 1,905 |
| 1995-05-02 | 382 | 384 | 380 | 383 | 838,000 | 1,915 |
| 1995-05-01 | 383 | 384 | 381 | 381 | 439,000 | 1,905 |
| 1995-04-28 | 383 | 384 | 380 | 384 | 652,000 | 1,920 |
| 1995-04-27 | 387 | 387 | 382 | 384 | 2,502,000 | 1,920 |
| 1995-04-26 | 384 | 386 | 383 | 385 | 884,000 | 1,925 |
| 1995-04-25 | 385 | 387 | 382 | 383 | 1,167,000 | 1,915 |
| 1995-04-24 | 389 | 389 | 382 | 382 | 819,000 | 1,910 |
| 1995-04-21 | 388 | 392 | 384 | 391 | 2,073,000 | 1,955 |
| 1995-04-20 | 390 | 397 | 390 | 392 | 2,983,000 | 1,960 |
| 1995-04-19 | 382 | 391 | 377 | 390 | 1,527,000 | 1,950 |
| 1995-04-18 | 384 | 386 | 382 | 383 | 1,163,000 | 1,915 |
| 1995-04-17 | 381 | 384 | 380 | 383 | 2,008,000 | 1,915 |
| 1995-04-14 | 374 | 380 | 370 | 380 | 1,905,000 | 1,900 |
| 1995-04-13 | 373 | 377 | 372 | 376 | 674,000 | 1,880 |
| 1995-04-12 | 378 | 381 | 371 | 375 | 1,491,000 | 1,875 |
| 1995-04-11 | 376 | 382 | 376 | 381 | 942,000 | 1,905 |
| 1995-04-10 | 375 | 380 | 366 | 380 | 1,208,000 | 1,900 |
| 1995-04-07 | 372 | 375 | 365 | 370 | 386,000 | 1,850 |
| 1995-04-06 | 375 | 378 | 371 | 377 | 1,060,000 | 1,885 |
| 1995-04-05 | 375 | 379 | 366 | 378 | 1,015,000 | 1,890 |
| 1995-04-04 | 365 | 374 | 363 | 370 | 1,207,000 | 1,850 |
| 1995-04-03 | 371 | 371 | 355 | 363 | 1,382,000 | 1,815 |
| 1995-03-31 | 382 | 384 | 371 | 379 | 2,198,000 | 1,895 |
| 1995-03-30 | 370 | 379 | 365 | 372 | 645,000 | 1,860 |
| 1995-03-29 | 368 | 375 | 361 | 375 | 1,029,000 | 1,875 |
| 1995-03-28 | 362 | 374 | 362 | 364 | 595,000 | 1,820 |
| 1995-03-27 | 365 | 370 | 357 | 357 | 1,620,000 | 1,785 |
| 1995-03-24 | 370 | 370 | 355 | 370 | 1,472,000 | 1,850 |
| 1995-03-23 | 360 | 366 | 358 | 366 | 1,200,000 | 1,830 |
| 1995-03-22 | 370 | 373 | 363 | 363 | 1,059,000 | 1,815 |
| 1995-03-20 | 361 | 369 | 358 | 369 | 1,312,000 | 1,845 |
| 1995-03-17 | 364 | 367 | 360 | 365 | 2,898,000 | 1,825 |
| 1995-03-16 | 361 | 364 | 358 | 359 | 668,000 | 1,795 |
| 1995-03-15 | 357 | 368 | 356 | 368 | 1,369,000 | 1,840 |
| 1995-03-14 | 363 | 363 | 359 | 361 | 821,000 | 1,805 |
| 1995-03-13 | 366 | 366 | 355 | 363 | 1,330,000 | 1,815 |
| 1995-03-10 | 362 | 366 | 360 | 366 | 3,787,000 | 1,830 |
| 1995-03-09 | 366 | 367 | 362 | 366 | 1,239,000 | 1,830 |
| 1995-03-08 | 365 | 367 | 363 | 366 | 1,808,000 | 1,830 |
| 1995-03-07 | 375 | 378 | 365 | 367 | 5,120,000 | 1,835 |
| 1995-03-06 | 374 | 376 | 371 | 374 | 1,235,000 | 1,870 |
| 1995-03-03 | 370 | 375 | 370 | 371 | 988,000 | 1,855 |
| 1995-03-02 | 374 | 379 | 372 | 372 | 1,029,000 | 1,860 |
| 1995-03-01 | 372 | 374 | 369 | 369 | 1,455,000 | 1,845 |
| 1995-02-28 | 380 | 385 | 367 | 367 | 1,020,000 | 1,835 |
| 1995-02-27 | 380 | 380 | 361 | 378 | 1,804,000 | 1,890 |
| 1995-02-24 | 390 | 390 | 380 | 381 | 1,299,000 | 1,905 |
| 1995-02-23 | 389 | 394 | 385 | 385 | 1,350,000 | 1,925 |
| 1995-02-22 | 393 | 395 | 393 | 393 | 470,000 | 1,965 |
| 1995-02-21 | 391 | 395 | 390 | 393 | 1,125,000 | 1,965 |
| 1995-02-20 | 392 | 397 | 387 | 392 | 541,000 | 1,960 |
| 1995-02-17 | 381 | 393 | 380 | 387 | 1,613,000 | 1,935 |
| 1995-02-16 | 385 | 386 | 381 | 381 | 659,000 | 1,905 |
| 1995-02-15 | 390 | 393 | 388 | 389 | 443,000 | 1,945 |
| 1995-02-14 | 391 | 395 | 388 | 394 | 1,185,000 | 1,970 |
| 1995-02-13 | 398 | 399 | 396 | 398 | 290,000 | 1,990 |
| 1995-02-10 | 395 | 403 | 392 | 403 | 908,000 | 2,015 |
| 1995-02-09 | 393 | 398 | 393 | 397 | 493,000 | 1,985 |
| 1995-02-08 | 395 | 400 | 394 | 400 | 592,000 | 2,000 |
| 1995-02-07 | 395 | 400 | 395 | 395 | 373,000 | 1,975 |
| 1995-02-06 | 408 | 408 | 400 | 403 | 496,000 | 2,015 |
| 1995-02-03 | 404 | 408 | 400 | 404 | 1,236,000 | 2,020 |
| 1995-02-02 | 403 | 403 | 395 | 403 | 934,000 | 2,015 |
| 1995-02-01 | 395 | 400 | 392 | 399 | 1,897,000 | 1,995 |
| 1995-01-31 | 393 | 395 | 390 | 395 | 967,000 | 1,975 |
| 1995-01-30 | 395 | 402 | 393 | 395 | 733,000 | 1,975 |
| 1995-01-27 | 391 | 401 | 391 | 400 | 1,052,000 | 2,000 |
| 1995-01-26 | 395 | 400 | 390 | 390 | 1,058,000 | 1,950 |
| 1995-01-25 | 405 | 406 | 400 | 400 | 459,000 | 2,000 |
| 1995-01-24 | 405 | 405 | 390 | 404 | 1,059,000 | 2,020 |
| 1995-01-23 | 403 | 406 | 390 | 390 | 1,489,000 | 1,950 |
| 1995-01-20 | 400 | 406 | 400 | 403 | 966,000 | 2,015 |
| 1995-01-19 | 411 | 415 | 396 | 400 | 652,000 | 2,000 |
| 1995-01-18 | 419 | 419 | 410 | 411 | 343,000 | 2,055 |
| 1995-01-17 | 415 | 421 | 409 | 414 | 514,000 | 2,070 |
| 1995-01-13 | 418 | 420 | 412 | 420 | 1,454,000 | 2,100 |
| 1995-01-12 | 422 | 422 | 413 | 413 | 393,000 | 2,065 |
| 1995-01-11 | 424 | 424 | 417 | 422 | 983,000 | 2,110 |
| 1995-01-10 | 421 | 423 | 420 | 422 | 497,000 | 2,110 |
| 1995-01-09 | 425 | 427 | 421 | 422 | 332,000 | 2,110 |
| 1995-01-06 | 425 | 428 | 425 | 427 | 563,000 | 2,135 |
| 1995-01-05 | 432 | 432 | 426 | 430 | 262,000 | 2,150 |
| 1995-01-04 | 432 | 432 | 427 | 432 | 136,000 | 2,160 |
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
