9531 東京ガス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 319 | 319 | 313 | 314 | 632,000 | 1,570 |
| 1996-12-27 | 319 | 319 | 311 | 315 | 1,600,000 | 1,575 |
| 1996-12-26 | 314 | 316 | 312 | 316 | 3,268,000 | 1,580 |
| 1996-12-25 | 309 | 315 | 309 | 313 | 2,043,000 | 1,565 |
| 1996-12-24 | 314 | 314 | 308 | 308 | 3,384,000 | 1,540 |
| 1996-12-20 | 311 | 311 | 307 | 310 | 2,560,000 | 1,550 |
| 1996-12-19 | 308 | 312 | 307 | 310 | 1,745,000 | 1,550 |
| 1996-12-18 | 311 | 314 | 310 | 310 | 3,005,000 | 1,550 |
| 1996-12-17 | 311 | 312 | 309 | 310 | 2,800,000 | 1,550 |
| 1996-12-16 | 312 | 314 | 308 | 311 | 3,662,000 | 1,555 |
| 1996-12-13 | 324 | 324 | 303 | 307 | 10,905,000 | 1,535 |
| 1996-12-12 | 324 | 325 | 323 | 324 | 1,030,000 | 1,620 |
| 1996-12-11 | 328 | 329 | 324 | 324 | 3,337,000 | 1,620 |
| 1996-12-10 | 326 | 327 | 324 | 327 | 2,179,000 | 1,635 |
| 1996-12-09 | 324 | 326 | 323 | 325 | 1,005,000 | 1,625 |
| 1996-12-06 | 328 | 328 | 323 | 324 | 2,179,000 | 1,620 |
| 1996-12-05 | 325 | 326 | 325 | 326 | 1,184,000 | 1,630 |
| 1996-12-04 | 324 | 325 | 323 | 325 | 973,000 | 1,625 |
| 1996-12-03 | 329 | 329 | 321 | 326 | 1,874,000 | 1,630 |
| 1996-12-02 | 332 | 333 | 330 | 330 | 940,000 | 1,650 |
| 1996-11-29 | 333 | 336 | 328 | 336 | 4,464,000 | 1,680 |
| 1996-11-28 | 337 | 338 | 333 | 333 | 1,680,000 | 1,665 |
| 1996-11-27 | 340 | 341 | 336 | 337 | 1,738,000 | 1,685 |
| 1996-11-26 | 343 | 346 | 340 | 345 | 1,961,000 | 1,725 |
| 1996-11-25 | 347 | 347 | 338 | 339 | 2,053,000 | 1,695 |
| 1996-11-22 | 349 | 350 | 346 | 349 | 935,000 | 1,745 |
| 1996-11-21 | 352 | 354 | 349 | 352 | 857,000 | 1,760 |
| 1996-11-20 | 355 | 356 | 351 | 352 | 766,000 | 1,760 |
| 1996-11-19 | 351 | 355 | 349 | 351 | 1,072,000 | 1,755 |
| 1996-11-18 | 353 | 353 | 350 | 350 | 620,000 | 1,750 |
| 1996-11-15 | 354 | 355 | 352 | 354 | 619,000 | 1,770 |
| 1996-11-14 | 354 | 355 | 352 | 354 | 1,175,000 | 1,770 |
| 1996-11-13 | 355 | 355 | 352 | 353 | 719,000 | 1,765 |
| 1996-11-12 | 352 | 356 | 352 | 356 | 713,000 | 1,780 |
| 1996-11-11 | 358 | 358 | 353 | 356 | 1,155,000 | 1,780 |
| 1996-11-08 | 353 | 359 | 353 | 358 | 1,565,000 | 1,790 |
| 1996-11-07 | 358 | 359 | 352 | 353 | 815,000 | 1,765 |
| 1996-11-06 | 353 | 357 | 352 | 357 | 1,522,000 | 1,785 |
| 1996-11-05 | 354 | 357 | 351 | 353 | 1,015,000 | 1,765 |
| 1996-11-01 | 355 | 355 | 350 | 354 | 2,046,000 | 1,770 |
| 1996-10-31 | 360 | 360 | 355 | 355 | 1,270,000 | 1,775 |
| 1996-10-30 | 361 | 361 | 356 | 356 | 803,000 | 1,780 |
| 1996-10-29 | 360 | 364 | 358 | 360 | 1,613,000 | 1,800 |
| 1996-10-28 | 358 | 361 | 358 | 360 | 927,000 | 1,800 |
| 1996-10-25 | 355 | 359 | 355 | 358 | 1,209,000 | 1,790 |
| 1996-10-24 | 364 | 364 | 357 | 357 | 1,203,000 | 1,785 |
| 1996-10-23 | 357 | 359 | 356 | 359 | 1,212,000 | 1,795 |
| 1996-10-22 | 364 | 364 | 356 | 356 | 1,743,000 | 1,780 |
| 1996-10-21 | 370 | 370 | 364 | 365 | 1,150,000 | 1,825 |
| 1996-10-18 | 371 | 372 | 368 | 372 | 3,577,000 | 1,860 |
| 1996-10-17 | 370 | 370 | 367 | 370 | 781,000 | 1,850 |
| 1996-10-16 | 368 | 370 | 365 | 369 | 988,000 | 1,845 |
| 1996-10-15 | 362 | 367 | 361 | 367 | 1,921,000 | 1,835 |
| 1996-10-14 | 361 | 364 | 359 | 363 | 542,000 | 1,815 |
| 1996-10-11 | 364 | 364 | 356 | 364 | 1,422,000 | 1,820 |
| 1996-10-09 | 368 | 368 | 360 | 363 | 1,112,000 | 1,815 |
| 1996-10-08 | 361 | 369 | 361 | 367 | 711,000 | 1,835 |
| 1996-10-07 | 363 | 364 | 361 | 364 | 1,124,000 | 1,820 |
| 1996-10-04 | 363 | 364 | 361 | 361 | 1,241,000 | 1,805 |
| 1996-10-03 | 367 | 367 | 363 | 363 | 1,678,000 | 1,815 |
| 1996-10-02 | 381 | 381 | 370 | 372 | 1,374,000 | 1,860 |
| 1996-10-01 | 381 | 382 | 377 | 381 | 913,000 | 1,905 |
| 1996-09-30 | 382 | 383 | 381 | 381 | 482,000 | 1,905 |
| 1996-09-27 | 380 | 383 | 379 | 381 | 675,000 | 1,905 |
| 1996-09-26 | 382 | 385 | 378 | 378 | 974,000 | 1,890 |
| 1996-09-25 | 382 | 382 | 375 | 382 | 550,000 | 1,910 |
| 1996-09-24 | 383 | 383 | 374 | 383 | 1,962,000 | 1,915 |
| 1996-09-20 | 385 | 385 | 376 | 380 | 1,594,000 | 1,900 |
| 1996-09-19 | 378 | 385 | 378 | 385 | 1,024,000 | 1,925 |
| 1996-09-18 | 381 | 382 | 378 | 382 | 3,929,000 | 1,910 |
| 1996-09-17 | 373 | 373 | 368 | 373 | 1,784,000 | 1,865 |
| 1996-09-13 | 361 | 365 | 361 | 365 | 3,438,000 | 1,825 |
| 1996-09-12 | 363 | 364 | 361 | 363 | 1,372,000 | 1,815 |
| 1996-09-11 | 365 | 366 | 363 | 364 | 1,153,000 | 1,820 |
| 1996-09-10 | 366 | 369 | 364 | 366 | 763,000 | 1,830 |
| 1996-09-09 | 365 | 368 | 361 | 361 | 1,117,000 | 1,805 |
| 1996-09-06 | 374 | 374 | 363 | 365 | 1,521,000 | 1,825 |
| 1996-09-05 | 367 | 373 | 367 | 372 | 1,848,000 | 1,860 |
| 1996-09-04 | 366 | 369 | 364 | 368 | 606,000 | 1,840 |
| 1996-09-03 | 362 | 368 | 362 | 366 | 688,000 | 1,830 |
| 1996-09-02 | 362 | 365 | 362 | 362 | 772,000 | 1,810 |
| 1996-08-30 | 362 | 365 | 361 | 362 | 1,754,000 | 1,810 |
| 1996-08-29 | 364 | 365 | 359 | 362 | 1,110,000 | 1,810 |
| 1996-08-28 | 364 | 368 | 362 | 363 | 791,000 | 1,815 |
| 1996-08-27 | 365 | 369 | 363 | 369 | 1,861,000 | 1,845 |
| 1996-08-26 | 372 | 372 | 367 | 367 | 1,024,000 | 1,835 |
| 1996-08-23 | 371 | 374 | 367 | 371 | 997,000 | 1,855 |
| 1996-08-22 | 379 | 379 | 373 | 374 | 1,237,000 | 1,870 |
| 1996-08-21 | 376 | 379 | 373 | 376 | 1,027,000 | 1,880 |
| 1996-08-20 | 375 | 378 | 371 | 378 | 1,187,000 | 1,890 |
| 1996-08-19 | 379 | 379 | 371 | 374 | 2,234,000 | 1,870 |
| 1996-08-16 | 379 | 379 | 373 | 375 | 684,000 | 1,875 |
| 1996-08-15 | 382 | 382 | 376 | 377 | 992,000 | 1,885 |
| 1996-08-14 | 378 | 384 | 377 | 382 | 400,000 | 1,910 |
| 1996-08-13 | 382 | 385 | 382 | 385 | 2,260,000 | 1,925 |
| 1996-08-12 | 380 | 380 | 376 | 379 | 561,000 | 1,895 |
| 1996-08-09 | 383 | 383 | 376 | 382 | 875,000 | 1,910 |
| 1996-08-08 | 378 | 383 | 376 | 383 | 814,000 | 1,915 |
| 1996-08-07 | 376 | 378 | 372 | 378 | 741,000 | 1,890 |
| 1996-08-06 | 378 | 379 | 372 | 374 | 1,200,000 | 1,870 |
| 1996-08-05 | 384 | 385 | 380 | 383 | 950,000 | 1,915 |
| 1996-08-02 | 385 | 385 | 375 | 382 | 629,000 | 1,910 |
| 1996-08-01 | 378 | 385 | 376 | 385 | 1,107,000 | 1,925 |
| 1996-07-31 | 377 | 380 | 375 | 380 | 1,316,000 | 1,900 |
| 1996-07-30 | 376 | 379 | 375 | 377 | 883,000 | 1,885 |
| 1996-07-29 | 382 | 382 | 375 | 375 | 528,000 | 1,875 |
| 1996-07-26 | 375 | 378 | 373 | 378 | 709,000 | 1,890 |
| 1996-07-25 | 373 | 375 | 368 | 372 | 1,903,000 | 1,860 |
| 1996-07-24 | 380 | 380 | 371 | 371 | 1,766,000 | 1,855 |
| 1996-07-23 | 373 | 379 | 372 | 379 | 853,000 | 1,895 |
| 1996-07-22 | 385 | 385 | 374 | 378 | 1,340,000 | 1,890 |
| 1996-07-19 | 380 | 384 | 380 | 383 | 1,543,000 | 1,915 |
| 1996-07-18 | 375 | 378 | 373 | 378 | 619,000 | 1,890 |
| 1996-07-17 | 378 | 379 | 370 | 374 | 1,279,000 | 1,870 |
| 1996-07-16 | 376 | 380 | 375 | 375 | 704,000 | 1,875 |
| 1996-07-15 | 378 | 382 | 375 | 382 | 927,000 | 1,910 |
| 1996-07-12 | 375 | 381 | 375 | 381 | 963,000 | 1,905 |
| 1996-07-11 | 381 | 382 | 378 | 380 | 529,000 | 1,900 |
| 1996-07-10 | 384 | 385 | 380 | 384 | 597,000 | 1,920 |
| 1996-07-09 | 384 | 385 | 381 | 385 | 690,000 | 1,925 |
| 1996-07-08 | 388 | 389 | 380 | 381 | 1,282,000 | 1,905 |
| 1996-07-05 | 395 | 395 | 387 | 391 | 1,616,000 | 1,955 |
| 1996-07-04 | 395 | 396 | 391 | 395 | 868,000 | 1,975 |
| 1996-07-03 | 396 | 397 | 393 | 397 | 1,639,000 | 1,985 |
| 1996-07-02 | 401 | 401 | 389 | 393 | 1,207,000 | 1,965 |
| 1996-07-01 | 401 | 402 | 395 | 399 | 1,764,000 | 1,995 |
| 1996-06-28 | 399 | 401 | 396 | 400 | 1,736,000 | 2,000 |
| 1996-06-27 | 400 | 400 | 391 | 398 | 1,087,000 | 1,990 |
| 1996-06-26 | 402 | 403 | 400 | 403 | 955,000 | 2,015 |
| 1996-06-25 | 400 | 403 | 400 | 402 | 2,719,000 | 2,010 |
| 1996-06-24 | 398 | 402 | 397 | 397 | 2,132,000 | 1,985 |
| 1996-06-21 | 400 | 402 | 395 | 398 | 2,451,000 | 1,990 |
| 1996-06-20 | 399 | 399 | 395 | 398 | 1,518,000 | 1,990 |
| 1996-06-19 | 398 | 399 | 393 | 394 | 1,373,000 | 1,970 |
| 1996-06-18 | 399 | 399 | 395 | 398 | 1,203,000 | 1,990 |
| 1996-06-17 | 402 | 402 | 396 | 396 | 1,297,000 | 1,980 |
| 1996-06-14 | 400 | 402 | 396 | 397 | 5,582,000 | 1,985 |
| 1996-06-13 | 399 | 403 | 398 | 398 | 1,497,000 | 1,990 |
| 1996-06-12 | 404 | 406 | 402 | 404 | 1,653,000 | 2,020 |
| 1996-06-11 | 409 | 409 | 400 | 404 | 2,593,000 | 2,020 |
| 1996-06-10 | 395 | 399 | 394 | 399 | 1,042,000 | 1,995 |
| 1996-06-07 | 398 | 403 | 395 | 395 | 936,000 | 1,975 |
| 1996-06-06 | 403 | 404 | 400 | 403 | 748,000 | 2,015 |
| 1996-06-05 | 404 | 404 | 400 | 401 | 1,298,000 | 2,005 |
| 1996-06-04 | 401 | 405 | 401 | 405 | 876,000 | 2,025 |
| 1996-06-03 | 409 | 409 | 399 | 400 | 1,332,000 | 2,000 |
| 1996-05-31 | 403 | 409 | 401 | 409 | 1,811,000 | 2,045 |
| 1996-05-30 | 403 | 405 | 400 | 403 | 848,000 | 2,015 |
| 1996-05-29 | 404 | 408 | 402 | 407 | 1,135,000 | 2,035 |
| 1996-05-28 | 403 | 408 | 399 | 407 | 1,154,000 | 2,035 |
| 1996-05-27 | 408 | 408 | 402 | 403 | 688,000 | 2,015 |
| 1996-05-24 | 407 | 407 | 404 | 407 | 1,267,000 | 2,035 |
| 1996-05-23 | 408 | 409 | 400 | 404 | 1,233,000 | 2,020 |
| 1996-05-22 | 408 | 410 | 402 | 410 | 2,251,000 | 2,050 |
| 1996-05-21 | 405 | 410 | 401 | 408 | 1,624,000 | 2,040 |
| 1996-05-20 | 400 | 406 | 396 | 406 | 1,890,000 | 2,030 |
| 1996-05-17 | 405 | 408 | 389 | 396 | 1,746,000 | 1,980 |
| 1996-05-16 | 407 | 409 | 403 | 403 | 1,638,000 | 2,015 |
| 1996-05-15 | 403 | 407 | 398 | 407 | 2,864,000 | 2,035 |
| 1996-05-14 | 394 | 395 | 388 | 393 | 1,000,000 | 1,965 |
| 1996-05-13 | 397 | 399 | 389 | 389 | 1,076,000 | 1,945 |
| 1996-05-10 | 402 | 403 | 395 | 396 | 1,615,000 | 1,980 |
| 1996-05-09 | 405 | 407 | 402 | 405 | 3,115,000 | 2,025 |
| 1996-05-08 | 403 | 406 | 400 | 405 | 2,779,000 | 2,025 |
| 1996-05-07 | 404 | 406 | 401 | 401 | 1,980,000 | 2,005 |
| 1996-05-02 | 407 | 409 | 403 | 404 | 3,044,000 | 2,020 |
| 1996-05-01 | 415 | 417 | 410 | 412 | 5,079,000 | 2,060 |
| 1996-04-30 | 405 | 413 | 402 | 411 | 3,655,000 | 2,055 |
| 1996-04-26 | 401 | 408 | 399 | 407 | 5,802,000 | 2,035 |
| 1996-04-25 | 399 | 401 | 396 | 401 | 5,313,000 | 2,005 |
| 1996-04-24 | 392 | 398 | 388 | 398 | 4,250,000 | 1,990 |
| 1996-04-23 | 388 | 390 | 386 | 387 | 3,422,000 | 1,935 |
| 1996-04-22 | 383 | 387 | 382 | 385 | 2,240,000 | 1,925 |
| 1996-04-19 | 387 | 387 | 381 | 382 | 3,396,000 | 1,910 |
| 1996-04-18 | 387 | 390 | 386 | 387 | 2,159,000 | 1,935 |
| 1996-04-17 | 395 | 395 | 390 | 391 | 1,567,000 | 1,955 |
| 1996-04-16 | 396 | 398 | 391 | 391 | 5,305,000 | 1,955 |
| 1996-04-15 | 389 | 397 | 389 | 396 | 3,094,000 | 1,980 |
| 1996-04-12 | 388 | 392 | 385 | 387 | 7,489,000 | 1,935 |
| 1996-04-11 | 382 | 385 | 382 | 383 | 2,760,000 | 1,915 |
| 1996-04-10 | 382 | 385 | 381 | 383 | 1,671,000 | 1,915 |
| 1996-04-09 | 377 | 385 | 377 | 381 | 1,972,000 | 1,905 |
| 1996-04-08 | 379 | 380 | 376 | 377 | 727,000 | 1,885 |
| 1996-04-05 | 383 | 383 | 380 | 382 | 1,318,000 | 1,910 |
| 1996-04-04 | 383 | 383 | 376 | 381 | 1,773,000 | 1,905 |
| 1996-04-03 | 385 | 389 | 381 | 382 | 3,235,000 | 1,910 |
| 1996-04-02 | 387 | 388 | 384 | 385 | 2,427,000 | 1,925 |
| 1996-04-01 | 385 | 388 | 384 | 388 | 3,537,000 | 1,940 |
| 1996-03-29 | 381 | 385 | 381 | 384 | 2,645,000 | 1,920 |
| 1996-03-28 | 380 | 383 | 378 | 380 | 1,683,000 | 1,900 |
| 1996-03-27 | 379 | 380 | 376 | 380 | 1,949,000 | 1,900 |
| 1996-03-26 | 375 | 380 | 370 | 377 | 1,666,000 | 1,885 |
| 1996-03-25 | 375 | 375 | 368 | 375 | 1,757,000 | 1,875 |
| 1996-03-22 | 369 | 369 | 361 | 365 | 2,026,000 | 1,825 |
| 1996-03-21 | 366 | 368 | 361 | 368 | 3,030,000 | 1,840 |
| 1996-03-19 | 366 | 370 | 365 | 366 | 1,263,000 | 1,830 |
| 1996-03-18 | 371 | 373 | 369 | 369 | 1,403,000 | 1,845 |
| 1996-03-15 | 367 | 373 | 362 | 371 | 1,407,000 | 1,855 |
| 1996-03-14 | 360 | 368 | 360 | 368 | 947,000 | 1,840 |
| 1996-03-13 | 360 | 360 | 356 | 359 | 1,586,000 | 1,795 |
| 1996-03-12 | 361 | 361 | 359 | 361 | 1,308,000 | 1,805 |
| 1996-03-11 | 358 | 360 | 357 | 359 | 1,489,000 | 1,795 |
| 1996-03-08 | 355 | 362 | 355 | 362 | 8,071,000 | 1,810 |
| 1996-03-07 | 361 | 362 | 358 | 359 | 1,445,000 | 1,795 |
| 1996-03-06 | 363 | 365 | 359 | 362 | 1,225,000 | 1,810 |
| 1996-03-05 | 367 | 368 | 364 | 364 | 1,790,000 | 1,820 |
| 1996-03-04 | 370 | 370 | 366 | 366 | 949,000 | 1,830 |
| 1996-03-01 | 370 | 371 | 368 | 368 | 2,024,000 | 1,840 |
| 1996-02-29 | 368 | 387 | 366 | 387 | 1,469,000 | 1,935 |
| 1996-02-28 | 369 | 370 | 366 | 366 | 1,165,000 | 1,830 |
| 1996-02-27 | 375 | 375 | 367 | 369 | 2,916,000 | 1,845 |
| 1996-02-26 | 372 | 372 | 368 | 372 | 3,054,000 | 1,860 |
| 1996-02-23 | 372 | 373 | 369 | 369 | 967,000 | 1,845 |
| 1996-02-22 | 373 | 374 | 371 | 372 | 2,345,000 | 1,860 |
| 1996-02-21 | 377 | 378 | 372 | 372 | 4,170,000 | 1,860 |
| 1996-02-20 | 380 | 381 | 372 | 377 | 3,177,000 | 1,885 |
| 1996-02-19 | 383 | 384 | 382 | 383 | 948,000 | 1,915 |
| 1996-02-16 | 385 | 385 | 383 | 384 | 2,069,000 | 1,920 |
| 1996-02-15 | 384 | 385 | 382 | 385 | 1,863,000 | 1,925 |
| 1996-02-14 | 385 | 386 | 382 | 384 | 2,104,000 | 1,920 |
| 1996-02-13 | 387 | 388 | 385 | 385 | 1,223,000 | 1,925 |
| 1996-02-09 | 389 | 390 | 386 | 388 | 2,154,000 | 1,940 |
| 1996-02-08 | 392 | 395 | 387 | 390 | 5,539,000 | 1,950 |
| 1996-02-07 | 386 | 391 | 385 | 391 | 5,880,000 | 1,955 |
| 1996-02-06 | 381 | 390 | 380 | 388 | 5,913,000 | 1,940 |
| 1996-02-05 | 382 | 384 | 379 | 382 | 1,971,000 | 1,910 |
| 1996-02-02 | 379 | 382 | 377 | 381 | 4,173,000 | 1,905 |
| 1996-02-01 | 377 | 379 | 376 | 378 | 1,886,000 | 1,890 |
| 1996-01-31 | 376 | 379 | 375 | 379 | 2,034,000 | 1,895 |
| 1996-01-30 | 378 | 379 | 375 | 375 | 1,105,000 | 1,875 |
| 1996-01-29 | 378 | 379 | 374 | 376 | 1,341,000 | 1,880 |
| 1996-01-26 | 374 | 378 | 373 | 377 | 1,294,000 | 1,885 |
| 1996-01-25 | 376 | 376 | 372 | 374 | 2,810,000 | 1,870 |
| 1996-01-24 | 375 | 376 | 370 | 376 | 2,023,000 | 1,880 |
| 1996-01-23 | 374 | 377 | 372 | 374 | 4,502,000 | 1,870 |
| 1996-01-22 | 370 | 371 | 368 | 371 | 1,493,000 | 1,855 |
| 1996-01-19 | 371 | 372 | 368 | 370 | 4,992,000 | 1,850 |
| 1996-01-18 | 370 | 371 | 368 | 370 | 3,076,000 | 1,850 |
| 1996-01-17 | 370 | 371 | 363 | 365 | 1,705,000 | 1,825 |
| 1996-01-16 | 368 | 370 | 367 | 370 | 1,446,000 | 1,850 |
| 1996-01-12 | 366 | 368 | 365 | 367 | 1,097,000 | 1,835 |
| 1996-01-11 | 368 | 369 | 364 | 364 | 846,000 | 1,820 |
| 1996-01-10 | 369 | 371 | 366 | 371 | 1,470,000 | 1,855 |
| 1996-01-09 | 370 | 370 | 368 | 368 | 1,312,000 | 1,840 |
| 1996-01-08 | 370 | 371 | 368 | 371 | 1,718,000 | 1,855 |
| 1996-01-05 | 379 | 380 | 366 | 369 | 1,923,000 | 1,845 |
| 1996-01-04 | 370 | 383 | 368 | 380 | 2,948,000 | 1,900 |
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
