9531 東京ガス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 293 | 297 | 293 | 297 | 265,000 | 1,485 |
| 1998-12-29 | 295 | 296 | 293 | 295 | 913,000 | 1,475 |
| 1998-12-28 | 294 | 295 | 291 | 292 | 297,000 | 1,460 |
| 1998-12-25 | 291 | 296 | 291 | 292 | 1,572,000 | 1,460 |
| 1998-12-24 | 295 | 295 | 291 | 293 | 1,685,000 | 1,465 |
| 1998-12-22 | 292 | 295 | 290 | 290 | 1,981,000 | 1,450 |
| 1998-12-21 | 289 | 292 | 288 | 292 | 1,601,000 | 1,460 |
| 1998-12-18 | 288 | 291 | 287 | 288 | 945,000 | 1,440 |
| 1998-12-17 | 289 | 290 | 285 | 288 | 4,235,000 | 1,440 |
| 1998-12-16 | 288 | 289 | 287 | 288 | 1,385,000 | 1,440 |
| 1998-12-15 | 287 | 289 | 285 | 287 | 1,668,000 | 1,435 |
| 1998-12-14 | 288 | 295 | 287 | 287 | 2,455,000 | 1,435 |
| 1998-12-11 | 290 | 292 | 289 | 289 | 5,667,000 | 1,445 |
| 1998-12-10 | 285 | 288 | 285 | 285 | 2,600,000 | 1,425 |
| 1998-12-09 | 286 | 287 | 284 | 287 | 2,739,000 | 1,435 |
| 1998-12-08 | 288 | 291 | 287 | 288 | 3,270,000 | 1,440 |
| 1998-12-07 | 291 | 292 | 287 | 287 | 1,324,000 | 1,435 |
| 1998-12-04 | 292 | 293 | 289 | 292 | 1,633,000 | 1,460 |
| 1998-12-03 | 292 | 293 | 289 | 292 | 2,877,000 | 1,460 |
| 1998-12-02 | 291 | 294 | 289 | 294 | 3,634,000 | 1,470 |
| 1998-12-01 | 290 | 292 | 289 | 291 | 2,060,000 | 1,455 |
| 1998-11-30 | 294 | 294 | 288 | 289 | 2,405,000 | 1,445 |
| 1998-11-27 | 302 | 302 | 292 | 293 | 4,555,000 | 1,465 |
| 1998-11-26 | 303 | 303 | 299 | 303 | 3,145,000 | 1,515 |
| 1998-11-25 | 298 | 305 | 297 | 305 | 3,332,000 | 1,525 |
| 1998-11-24 | 308 | 308 | 297 | 300 | 5,387,000 | 1,500 |
| 1998-11-20 | 303 | 306 | 303 | 305 | 3,322,000 | 1,525 |
| 1998-11-19 | 300 | 301 | 299 | 300 | 2,267,000 | 1,500 |
| 1998-11-18 | 306 | 306 | 299 | 300 | 2,749,000 | 1,500 |
| 1998-11-17 | 305 | 307 | 299 | 301 | 2,045,000 | 1,505 |
| 1998-11-16 | 309 | 309 | 301 | 301 | 1,678,000 | 1,505 |
| 1998-11-13 | 305 | 308 | 303 | 307 | 1,351,000 | 1,535 |
| 1998-11-12 | 305 | 307 | 303 | 303 | 789,000 | 1,515 |
| 1998-11-11 | 301 | 308 | 301 | 306 | 1,921,000 | 1,530 |
| 1998-11-10 | 300 | 302 | 297 | 300 | 1,982,000 | 1,500 |
| 1998-11-09 | 308 | 308 | 298 | 300 | 2,314,000 | 1,500 |
| 1998-11-06 | 301 | 304 | 298 | 301 | 2,274,000 | 1,505 |
| 1998-11-05 | 309 | 309 | 298 | 298 | 2,306,000 | 1,490 |
| 1998-11-04 | 309 | 309 | 306 | 309 | 1,977,000 | 1,545 |
| 1998-11-02 | 301 | 306 | 299 | 304 | 1,262,000 | 1,520 |
| 1998-10-30 | 302 | 307 | 296 | 299 | 2,789,000 | 1,495 |
| 1998-10-29 | 312 | 312 | 303 | 307 | 1,095,000 | 1,535 |
| 1998-10-28 | 310 | 314 | 308 | 308 | 1,499,000 | 1,540 |
| 1998-10-27 | 311 | 314 | 309 | 312 | 1,751,000 | 1,560 |
| 1998-10-26 | 313 | 313 | 307 | 307 | 1,945,000 | 1,535 |
| 1998-10-23 | 310 | 312 | 305 | 306 | 2,860,000 | 1,530 |
| 1998-10-22 | 307 | 312 | 307 | 309 | 2,214,000 | 1,545 |
| 1998-10-21 | 305 | 312 | 300 | 302 | 5,303,000 | 1,510 |
| 1998-10-20 | 302 | 303 | 295 | 302 | 3,379,000 | 1,510 |
| 1998-10-19 | 300 | 306 | 298 | 300 | 2,096,000 | 1,500 |
| 1998-10-16 | 293 | 297 | 291 | 297 | 1,742,000 | 1,485 |
| 1998-10-15 | 292 | 295 | 289 | 289 | 2,700,000 | 1,445 |
| 1998-10-14 | 300 | 302 | 291 | 291 | 2,851,000 | 1,455 |
| 1998-10-13 | 306 | 306 | 300 | 300 | 2,638,000 | 1,500 |
| 1998-10-12 | 313 | 314 | 307 | 311 | 2,811,000 | 1,555 |
| 1998-10-09 | 303 | 315 | 303 | 311 | 6,952,000 | 1,555 |
| 1998-10-08 | 308 | 309 | 299 | 300 | 3,410,000 | 1,500 |
| 1998-10-07 | 308 | 313 | 305 | 310 | 5,574,000 | 1,550 |
| 1998-10-06 | 302 | 307 | 301 | 306 | 3,692,000 | 1,530 |
| 1998-10-05 | 300 | 302 | 298 | 300 | 1,610,000 | 1,500 |
| 1998-10-02 | 297 | 300 | 294 | 300 | 1,657,000 | 1,500 |
| 1998-10-01 | 291 | 296 | 290 | 291 | 1,648,000 | 1,455 |
| 1998-09-30 | 293 | 295 | 287 | 287 | 2,585,000 | 1,435 |
| 1998-09-29 | 290 | 291 | 287 | 291 | 834,000 | 1,455 |
| 1998-09-28 | 289 | 290 | 287 | 289 | 1,355,000 | 1,445 |
| 1998-09-25 | 293 | 293 | 288 | 288 | 2,253,000 | 1,440 |
| 1998-09-24 | 298 | 302 | 295 | 299 | 2,939,000 | 1,495 |
| 1998-09-22 | 288 | 296 | 288 | 296 | 2,613,000 | 1,480 |
| 1998-09-21 | 285 | 289 | 283 | 288 | 1,723,000 | 1,440 |
| 1998-09-18 | 285 | 292 | 283 | 292 | 2,406,000 | 1,460 |
| 1998-09-17 | 287 | 288 | 284 | 285 | 901,000 | 1,425 |
| 1998-09-16 | 288 | 290 | 285 | 289 | 2,134,000 | 1,445 |
| 1998-09-14 | 285 | 289 | 283 | 289 | 1,006,000 | 1,445 |
| 1998-09-11 | 287 | 289 | 284 | 287 | 5,704,000 | 1,435 |
| 1998-09-10 | 288 | 289 | 286 | 287 | 977,000 | 1,435 |
| 1998-09-09 | 288 | 289 | 286 | 287 | 1,379,000 | 1,435 |
| 1998-09-08 | 290 | 292 | 286 | 288 | 3,116,000 | 1,440 |
| 1998-09-07 | 289 | 293 | 287 | 292 | 2,877,000 | 1,460 |
| 1998-09-04 | 289 | 294 | 288 | 293 | 2,895,000 | 1,465 |
| 1998-09-03 | 287 | 290 | 284 | 290 | 1,997,000 | 1,450 |
| 1998-09-02 | 293 | 293 | 289 | 292 | 1,757,000 | 1,460 |
| 1998-09-01 | 287 | 295 | 286 | 295 | 1,488,000 | 1,475 |
| 1998-08-31 | 292 | 292 | 286 | 292 | 1,668,000 | 1,460 |
| 1998-08-28 | 287 | 289 | 285 | 285 | 1,684,000 | 1,425 |
| 1998-08-27 | 292 | 292 | 288 | 290 | 1,514,000 | 1,450 |
| 1998-08-26 | 292 | 297 | 291 | 295 | 1,879,000 | 1,475 |
| 1998-08-25 | 294 | 294 | 292 | 292 | 1,697,000 | 1,460 |
| 1998-08-24 | 295 | 295 | 293 | 293 | 681,000 | 1,465 |
| 1998-08-21 | 293 | 297 | 292 | 295 | 1,295,000 | 1,475 |
| 1998-08-20 | 297 | 297 | 294 | 296 | 779,000 | 1,480 |
| 1998-08-19 | 295 | 298 | 294 | 297 | 1,704,000 | 1,485 |
| 1998-08-18 | 293 | 297 | 289 | 295 | 688,000 | 1,475 |
| 1998-08-17 | 293 | 293 | 289 | 291 | 1,433,000 | 1,455 |
| 1998-08-14 | 294 | 296 | 292 | 293 | 1,184,000 | 1,465 |
| 1998-08-13 | 295 | 296 | 293 | 294 | 648,000 | 1,470 |
| 1998-08-12 | 293 | 297 | 293 | 296 | 1,109,000 | 1,480 |
| 1998-08-11 | 297 | 297 | 293 | 296 | 922,000 | 1,480 |
| 1998-08-10 | 298 | 298 | 295 | 297 | 716,000 | 1,485 |
| 1998-08-07 | 299 | 300 | 299 | 299 | 362,000 | 1,495 |
| 1998-08-06 | 303 | 304 | 296 | 298 | 857,000 | 1,490 |
| 1998-08-05 | 300 | 303 | 297 | 302 | 1,316,000 | 1,510 |
| 1998-08-04 | 296 | 303 | 296 | 300 | 726,000 | 1,500 |
| 1998-08-03 | 299 | 300 | 295 | 295 | 1,051,000 | 1,475 |
| 1998-07-31 | 302 | 304 | 298 | 304 | 1,643,000 | 1,520 |
| 1998-07-30 | 300 | 303 | 298 | 299 | 1,576,000 | 1,495 |
| 1998-07-29 | 298 | 299 | 296 | 298 | 803,000 | 1,490 |
| 1998-07-28 | 296 | 301 | 292 | 299 | 1,168,000 | 1,495 |
| 1998-07-27 | 297 | 299 | 291 | 291 | 1,398,000 | 1,455 |
| 1998-07-24 | 305 | 305 | 297 | 299 | 2,985,000 | 1,495 |
| 1998-07-23 | 297 | 305 | 295 | 302 | 2,852,000 | 1,510 |
| 1998-07-22 | 298 | 300 | 295 | 297 | 1,819,000 | 1,485 |
| 1998-07-21 | 301 | 301 | 295 | 300 | 1,643,000 | 1,500 |
| 1998-07-17 | 297 | 298 | 291 | 291 | 1,544,000 | 1,455 |
| 1998-07-16 | 300 | 301 | 295 | 297 | 1,181,000 | 1,485 |
| 1998-07-15 | 296 | 305 | 293 | 305 | 3,407,000 | 1,525 |
| 1998-07-14 | 290 | 295 | 285 | 295 | 4,785,000 | 1,475 |
| 1998-07-13 | 292 | 293 | 284 | 285 | 2,556,000 | 1,425 |
| 1998-07-10 | 297 | 301 | 293 | 293 | 3,048,000 | 1,465 |
| 1998-07-09 | 305 | 305 | 297 | 300 | 2,779,000 | 1,500 |
| 1998-07-08 | 306 | 306 | 302 | 302 | 781,000 | 1,510 |
| 1998-07-07 | 307 | 307 | 303 | 305 | 966,000 | 1,525 |
| 1998-07-06 | 309 | 310 | 307 | 307 | 3,111,000 | 1,535 |
| 1998-07-03 | 311 | 312 | 309 | 311 | 1,787,000 | 1,555 |
| 1998-07-02 | 312 | 313 | 310 | 310 | 2,933,000 | 1,550 |
| 1998-07-01 | 310 | 312 | 308 | 311 | 4,429,000 | 1,555 |
| 1998-06-30 | 308 | 310 | 306 | 309 | 5,843,000 | 1,545 |
| 1998-06-29 | 304 | 307 | 303 | 305 | 1,735,000 | 1,525 |
| 1998-06-26 | 307 | 308 | 303 | 305 | 3,308,000 | 1,525 |
| 1998-06-25 | 303 | 307 | 301 | 305 | 3,993,000 | 1,525 |
| 1998-06-24 | 303 | 304 | 300 | 303 | 2,479,000 | 1,515 |
| 1998-06-23 | 302 | 303 | 300 | 301 | 1,185,000 | 1,505 |
| 1998-06-22 | 305 | 305 | 302 | 303 | 1,437,000 | 1,515 |
| 1998-06-19 | 304 | 305 | 300 | 305 | 3,888,000 | 1,525 |
| 1998-06-18 | 308 | 309 | 304 | 305 | 4,618,000 | 1,525 |
| 1998-06-17 | 304 | 305 | 301 | 304 | 2,691,000 | 1,520 |
| 1998-06-16 | 301 | 304 | 299 | 303 | 1,828,000 | 1,515 |
| 1998-06-15 | 305 | 307 | 301 | 301 | 1,841,000 | 1,505 |
| 1998-06-12 | 306 | 307 | 303 | 306 | 4,520,000 | 1,530 |
| 1998-06-11 | 307 | 308 | 304 | 306 | 4,686,000 | 1,530 |
| 1998-06-10 | 306 | 308 | 304 | 307 | 1,989,000 | 1,535 |
| 1998-06-09 | 305 | 308 | 304 | 308 | 2,135,000 | 1,540 |
| 1998-06-08 | 306 | 307 | 305 | 307 | 1,933,000 | 1,535 |
| 1998-06-05 | 306 | 307 | 304 | 307 | 4,289,000 | 1,535 |
| 1998-06-04 | 303 | 309 | 302 | 307 | 7,316,000 | 1,535 |
| 1998-06-03 | 295 | 303 | 294 | 300 | 4,330,000 | 1,500 |
| 1998-06-02 | 295 | 300 | 293 | 300 | 2,155,000 | 1,500 |
| 1998-06-01 | 292 | 292 | 289 | 291 | 720,000 | 1,455 |
| 1998-05-29 | 294 | 294 | 287 | 287 | 789,000 | 1,435 |
| 1998-05-28 | 292 | 297 | 292 | 294 | 847,000 | 1,470 |
| 1998-05-27 | 297 | 297 | 289 | 293 | 2,073,000 | 1,465 |
| 1998-05-26 | 292 | 297 | 292 | 297 | 802,000 | 1,485 |
| 1998-05-25 | 295 | 295 | 291 | 292 | 995,000 | 1,460 |
| 1998-05-22 | 293 | 294 | 291 | 293 | 1,081,000 | 1,465 |
| 1998-05-21 | 292 | 295 | 291 | 293 | 939,000 | 1,465 |
| 1998-05-20 | 297 | 297 | 295 | 295 | 897,000 | 1,475 |
| 1998-05-19 | 296 | 298 | 294 | 295 | 2,173,000 | 1,475 |
| 1998-05-18 | 296 | 297 | 291 | 294 | 1,405,000 | 1,470 |
| 1998-05-15 | 297 | 300 | 295 | 296 | 2,565,000 | 1,480 |
| 1998-05-14 | 294 | 300 | 294 | 296 | 2,308,000 | 1,480 |
| 1998-05-13 | 291 | 298 | 291 | 298 | 2,621,000 | 1,490 |
| 1998-05-12 | 292 | 294 | 289 | 291 | 1,693,000 | 1,455 |
| 1998-05-11 | 288 | 292 | 286 | 292 | 970,000 | 1,460 |
| 1998-05-08 | 285 | 289 | 283 | 285 | 2,177,000 | 1,425 |
| 1998-05-07 | 290 | 292 | 285 | 285 | 1,958,000 | 1,425 |
| 1998-05-06 | 299 | 299 | 292 | 293 | 1,544,000 | 1,465 |
| 1998-05-01 | 298 | 300 | 294 | 300 | 1,426,000 | 1,500 |
| 1998-04-30 | 295 | 299 | 294 | 299 | 1,598,000 | 1,495 |
| 1998-04-28 | 291 | 293 | 290 | 290 | 917,000 | 1,450 |
| 1998-04-27 | 298 | 298 | 293 | 295 | 1,547,000 | 1,475 |
| 1998-04-24 | 293 | 297 | 292 | 295 | 3,248,000 | 1,475 |
| 1998-04-23 | 286 | 290 | 283 | 289 | 1,453,000 | 1,445 |
| 1998-04-22 | 287 | 288 | 284 | 286 | 942,000 | 1,430 |
| 1998-04-21 | 286 | 286 | 282 | 286 | 771,000 | 1,430 |
| 1998-04-20 | 281 | 287 | 281 | 285 | 960,000 | 1,425 |
| 1998-04-17 | 285 | 285 | 279 | 283 | 1,774,000 | 1,415 |
| 1998-04-16 | 288 | 290 | 281 | 285 | 2,660,000 | 1,425 |
| 1998-04-15 | 288 | 291 | 286 | 286 | 1,008,000 | 1,430 |
| 1998-04-14 | 288 | 290 | 286 | 288 | 673,000 | 1,440 |
| 1998-04-13 | 288 | 291 | 288 | 288 | 1,081,000 | 1,440 |
| 1998-04-10 | 292 | 293 | 287 | 292 | 1,586,000 | 1,460 |
| 1998-04-09 | 295 | 296 | 291 | 294 | 1,773,000 | 1,470 |
| 1998-04-08 | 287 | 294 | 287 | 291 | 1,726,000 | 1,455 |
| 1998-04-07 | 286 | 289 | 284 | 289 | 2,383,000 | 1,445 |
| 1998-04-06 | 286 | 288 | 285 | 286 | 1,449,000 | 1,430 |
| 1998-04-03 | 290 | 291 | 285 | 286 | 1,341,000 | 1,430 |
| 1998-04-02 | 291 | 294 | 287 | 290 | 1,933,000 | 1,450 |
| 1998-04-01 | 290 | 294 | 285 | 290 | 1,769,000 | 1,450 |
| 1998-03-31 | 290 | 294 | 288 | 294 | 3,585,000 | 1,470 |
| 1998-03-30 | 292 | 294 | 282 | 288 | 1,928,000 | 1,440 |
| 1998-03-27 | 288 | 292 | 285 | 289 | 1,002,000 | 1,445 |
| 1998-03-26 | 294 | 297 | 289 | 291 | 1,220,000 | 1,455 |
| 1998-03-25 | 295 | 300 | 290 | 294 | 2,515,000 | 1,470 |
| 1998-03-24 | 288 | 295 | 288 | 295 | 3,217,000 | 1,475 |
| 1998-03-23 | 289 | 294 | 288 | 288 | 1,336,000 | 1,440 |
| 1998-03-20 | 287 | 290 | 286 | 288 | 2,075,000 | 1,440 |
| 1998-03-19 | 286 | 289 | 284 | 289 | 2,573,000 | 1,445 |
| 1998-03-18 | 281 | 286 | 281 | 285 | 4,170,000 | 1,425 |
| 1998-03-17 | 279 | 280 | 276 | 280 | 2,491,000 | 1,400 |
| 1998-03-16 | 277 | 277 | 274 | 276 | 1,758,000 | 1,380 |
| 1998-03-13 | 273 | 277 | 273 | 276 | 5,838,000 | 1,380 |
| 1998-03-12 | 272 | 274 | 272 | 272 | 1,680,000 | 1,360 |
| 1998-03-11 | 274 | 274 | 271 | 272 | 1,563,000 | 1,360 |
| 1998-03-10 | 276 | 277 | 271 | 274 | 1,929,000 | 1,370 |
| 1998-03-09 | 282 | 282 | 277 | 277 | 1,011,000 | 1,385 |
| 1998-03-06 | 281 | 282 | 280 | 282 | 658,000 | 1,410 |
| 1998-03-05 | 282 | 284 | 280 | 282 | 599,000 | 1,410 |
| 1998-03-04 | 285 | 288 | 282 | 288 | 1,382,000 | 1,440 |
| 1998-03-03 | 282 | 289 | 281 | 284 | 2,161,000 | 1,420 |
| 1998-03-02 | 277 | 281 | 277 | 280 | 1,753,000 | 1,400 |
| 1998-02-27 | 275 | 278 | 275 | 278 | 2,156,000 | 1,390 |
| 1998-02-26 | 270 | 274 | 270 | 274 | 1,025,000 | 1,370 |
| 1998-02-25 | 273 | 275 | 269 | 271 | 1,451,000 | 1,355 |
| 1998-02-24 | 280 | 280 | 274 | 275 | 1,311,000 | 1,375 |
| 1998-02-23 | 275 | 277 | 273 | 277 | 487,000 | 1,385 |
| 1998-02-20 | 274 | 278 | 273 | 277 | 1,355,000 | 1,385 |
| 1998-02-19 | 274 | 281 | 273 | 276 | 1,310,000 | 1,380 |
| 1998-02-18 | 275 | 276 | 273 | 274 | 748,000 | 1,370 |
| 1998-02-17 | 276 | 279 | 276 | 279 | 559,000 | 1,395 |
| 1998-02-16 | 280 | 281 | 272 | 276 | 1,145,000 | 1,380 |
| 1998-02-13 | 285 | 285 | 280 | 282 | 1,331,000 | 1,410 |
| 1998-02-12 | 285 | 286 | 282 | 285 | 1,164,000 | 1,425 |
| 1998-02-10 | 289 | 290 | 285 | 288 | 1,322,000 | 1,440 |
| 1998-02-09 | 291 | 291 | 286 | 288 | 973,000 | 1,440 |
| 1998-02-06 | 288 | 292 | 286 | 286 | 2,350,000 | 1,430 |
| 1998-02-05 | 283 | 287 | 283 | 283 | 582,000 | 1,415 |
| 1998-02-04 | 286 | 288 | 283 | 284 | 1,171,000 | 1,420 |
| 1998-02-03 | 287 | 288 | 285 | 287 | 916,000 | 1,435 |
| 1998-02-02 | 285 | 287 | 281 | 282 | 1,162,000 | 1,410 |
| 1998-01-30 | 289 | 289 | 286 | 286 | 3,128,000 | 1,430 |
| 1998-01-29 | 286 | 287 | 284 | 285 | 1,322,000 | 1,425 |
| 1998-01-28 | 287 | 290 | 284 | 284 | 2,687,000 | 1,420 |
| 1998-01-27 | 293 | 294 | 287 | 290 | 3,108,000 | 1,450 |
| 1998-01-26 | 298 | 298 | 292 | 294 | 1,519,000 | 1,470 |
| 1998-01-23 | 292 | 296 | 291 | 294 | 1,008,000 | 1,470 |
| 1998-01-22 | 294 | 297 | 290 | 294 | 1,416,000 | 1,470 |
| 1998-01-21 | 300 | 300 | 295 | 298 | 1,187,000 | 1,490 |
| 1998-01-20 | 302 | 302 | 295 | 300 | 4,541,000 | 1,500 |
| 1998-01-19 | 302 | 305 | 295 | 297 | 3,867,000 | 1,485 |
| 1998-01-16 | 290 | 299 | 290 | 299 | 3,085,000 | 1,495 |
| 1998-01-14 | 288 | 291 | 285 | 289 | 912,000 | 1,445 |
| 1998-01-13 | 292 | 292 | 286 | 291 | 1,393,000 | 1,455 |
| 1998-01-12 | 281 | 288 | 281 | 284 | 519,000 | 1,420 |
| 1998-01-09 | 287 | 288 | 281 | 281 | 1,165,000 | 1,405 |
| 1998-01-08 | 292 | 299 | 290 | 291 | 1,530,000 | 1,455 |
| 1998-01-07 | 288 | 293 | 287 | 293 | 733,000 | 1,465 |
| 1998-01-06 | 297 | 297 | 289 | 293 | 831,000 | 1,465 |
| 1998-01-05 | 296 | 297 | 290 | 292 | 435,000 | 1,460 |
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
