9531 東京ガス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 345 | 351 | 342 | 351 | 2,069,000 | 1,755 |
| 2001-12-27 | 339 | 348 | 337 | 348 | 3,430,000 | 1,740 |
| 2001-12-26 | 346 | 349 | 340 | 341 | 3,820,000 | 1,705 |
| 2001-12-25 | 349 | 349 | 343 | 346 | 5,623,000 | 1,730 |
| 2001-12-21 | 351 | 353 | 346 | 349 | 6,186,000 | 1,745 |
| 2001-12-20 | 350 | 352 | 347 | 350 | 8,066,000 | 1,750 |
| 2001-12-19 | 349 | 350 | 342 | 346 | 9,526,000 | 1,730 |
| 2001-12-18 | 353 | 354 | 347 | 351 | 14,522,000 | 1,755 |
| 2001-12-17 | 348 | 350 | 343 | 345 | 9,771,000 | 1,725 |
| 2001-12-14 | 350 | 350 | 341 | 341 | 17,828,000 | 1,705 |
| 2001-12-13 | 345 | 351 | 345 | 350 | 7,203,000 | 1,750 |
| 2001-12-12 | 346 | 352 | 342 | 349 | 11,100,000 | 1,745 |
| 2001-12-11 | 338 | 350 | 337 | 349 | 9,540,000 | 1,745 |
| 2001-12-10 | 339 | 347 | 336 | 336 | 11,127,000 | 1,680 |
| 2001-12-07 | 338 | 343 | 337 | 340 | 10,241,000 | 1,700 |
| 2001-12-06 | 340 | 340 | 334 | 338 | 8,899,000 | 1,690 |
| 2001-12-05 | 332 | 334 | 328 | 332 | 4,227,000 | 1,660 |
| 2001-12-04 | 334 | 334 | 328 | 334 | 2,970,000 | 1,670 |
| 2001-12-03 | 338 | 341 | 328 | 329 | 5,383,000 | 1,645 |
| 2001-11-30 | 334 | 340 | 332 | 336 | 6,276,000 | 1,680 |
| 2001-11-29 | 336 | 339 | 330 | 331 | 3,869,000 | 1,655 |
| 2001-11-28 | 338 | 343 | 334 | 338 | 7,106,000 | 1,690 |
| 2001-11-27 | 336 | 338 | 330 | 334 | 9,543,000 | 1,670 |
| 2001-11-26 | 340 | 340 | 331 | 335 | 10,685,000 | 1,675 |
| 2001-11-22 | 341 | 345 | 329 | 338 | 16,673,000 | 1,690 |
| 2001-11-21 | 349 | 358 | 343 | 348 | 18,383,000 | 1,740 |
| 2001-11-20 | 336 | 354 | 333 | 354 | 23,736,000 | 1,770 |
| 2001-11-19 | 330 | 336 | 327 | 333 | 17,835,000 | 1,665 |
| 2001-11-16 | 330 | 339 | 321 | 334 | 32,820,000 | 1,670 |
| 2001-11-15 | 359 | 359 | 343 | 350 | 17,126,000 | 1,750 |
| 2001-11-14 | 372 | 373 | 359 | 364 | 9,040,000 | 1,820 |
| 2001-11-13 | 367 | 373 | 367 | 372 | 4,186,000 | 1,860 |
| 2001-11-12 | 370 | 372 | 370 | 370 | 3,273,000 | 1,850 |
| 2001-11-09 | 372 | 373 | 370 | 371 | 4,962,000 | 1,855 |
| 2001-11-08 | 370 | 372 | 363 | 372 | 9,259,000 | 1,860 |
| 2001-11-07 | 374 | 374 | 369 | 370 | 7,453,000 | 1,850 |
| 2001-11-06 | 372 | 378 | 371 | 375 | 7,401,000 | 1,875 |
| 2001-11-05 | 375 | 376 | 369 | 372 | 6,607,000 | 1,860 |
| 2001-11-02 | 381 | 385 | 373 | 374 | 4,629,000 | 1,870 |
| 2001-11-01 | 383 | 383 | 378 | 382 | 4,575,000 | 1,910 |
| 2001-10-31 | 383 | 387 | 381 | 381 | 6,568,000 | 1,905 |
| 2001-10-30 | 383 | 387 | 381 | 386 | 9,162,000 | 1,930 |
| 2001-10-29 | 380 | 386 | 379 | 381 | 10,600,000 | 1,905 |
| 2001-10-26 | 395 | 399 | 390 | 390 | 11,209,000 | 1,950 |
| 2001-10-25 | 397 | 401 | 396 | 400 | 8,379,000 | 2,000 |
| 2001-10-24 | 404 | 404 | 392 | 393 | 11,049,000 | 1,965 |
| 2001-10-23 | 400 | 407 | 397 | 407 | 7,549,000 | 2,035 |
| 2001-10-22 | 397 | 400 | 395 | 397 | 4,064,000 | 1,985 |
| 2001-10-19 | 394 | 398 | 393 | 394 | 4,394,000 | 1,970 |
| 2001-10-18 | 390 | 401 | 389 | 392 | 10,175,000 | 1,960 |
| 2001-10-17 | 406 | 406 | 388 | 394 | 8,667,000 | 1,970 |
| 2001-10-16 | 405 | 408 | 403 | 406 | 4,714,000 | 2,030 |
| 2001-10-15 | 406 | 410 | 403 | 408 | 5,007,000 | 2,040 |
| 2001-10-12 | 410 | 411 | 403 | 411 | 8,216,000 | 2,055 |
| 2001-10-11 | 411 | 411 | 405 | 411 | 7,633,000 | 2,055 |
| 2001-10-10 | 409 | 413 | 408 | 408 | 6,637,000 | 2,040 |
| 2001-10-09 | 404 | 409 | 400 | 408 | 4,368,000 | 2,040 |
| 2001-10-05 | 409 | 409 | 403 | 404 | 5,862,000 | 2,020 |
| 2001-10-04 | 413 | 414 | 397 | 408 | 10,071,000 | 2,040 |
| 2001-10-03 | 411 | 411 | 404 | 405 | 5,072,000 | 2,025 |
| 2001-10-02 | 404 | 411 | 402 | 410 | 8,095,000 | 2,050 |
| 2001-10-01 | 392 | 404 | 391 | 402 | 7,708,000 | 2,010 |
| 2001-09-28 | 389 | 393 | 387 | 392 | 4,433,000 | 1,960 |
| 2001-09-27 | 376 | 388 | 371 | 381 | 8,863,000 | 1,905 |
| 2001-09-26 | 390 | 392 | 373 | 376 | 12,431,000 | 1,880 |
| 2001-09-25 | 400 | 400 | 386 | 389 | 10,812,000 | 1,945 |
| 2001-09-21 | 400 | 417 | 398 | 410 | 19,317,000 | 2,050 |
| 2001-09-20 | 390 | 405 | 390 | 402 | 12,551,000 | 2,010 |
| 2001-09-19 | 387 | 397 | 387 | 395 | 8,276,000 | 1,975 |
| 2001-09-18 | 392 | 398 | 385 | 385 | 8,639,000 | 1,925 |
| 2001-09-17 | 384 | 390 | 382 | 385 | 8,285,000 | 1,925 |
| 2001-09-14 | 396 | 396 | 387 | 389 | 11,556,000 | 1,945 |
| 2001-09-13 | 398 | 400 | 389 | 396 | 14,055,000 | 1,980 |
| 2001-09-12 | 380 | 399 | 377 | 393 | 6,875,000 | 1,965 |
| 2001-09-11 | 410 | 415 | 405 | 409 | 10,898,000 | 2,045 |
| 2001-09-10 | 398 | 411 | 398 | 404 | 6,132,000 | 2,020 |
| 2001-09-07 | 406 | 415 | 400 | 402 | 7,919,000 | 2,010 |
| 2001-09-06 | 399 | 407 | 397 | 405 | 7,639,000 | 2,025 |
| 2001-09-05 | 393 | 402 | 393 | 402 | 7,062,000 | 2,010 |
| 2001-09-04 | 399 | 403 | 390 | 403 | 7,405,000 | 2,015 |
| 2001-09-03 | 408 | 409 | 399 | 402 | 8,281,000 | 2,010 |
| 2001-08-31 | 395 | 405 | 395 | 400 | 6,352,000 | 2,000 |
| 2001-08-30 | 400 | 405 | 396 | 403 | 10,185,000 | 2,015 |
| 2001-08-29 | 408 | 412 | 406 | 409 | 5,699,000 | 2,045 |
| 2001-08-28 | 412 | 414 | 404 | 414 | 11,746,000 | 2,070 |
| 2001-08-27 | 425 | 426 | 414 | 417 | 7,697,000 | 2,085 |
| 2001-08-24 | 425 | 428 | 418 | 425 | 11,350,000 | 2,125 |
| 2001-08-23 | 422 | 425 | 419 | 421 | 16,272,000 | 2,105 |
| 2001-08-22 | 414 | 422 | 412 | 420 | 14,647,000 | 2,100 |
| 2001-08-21 | 413 | 416 | 408 | 415 | 15,581,000 | 2,075 |
| 2001-08-20 | 407 | 412 | 406 | 410 | 8,632,000 | 2,050 |
| 2001-08-17 | 410 | 411 | 405 | 406 | 9,725,000 | 2,030 |
| 2001-08-16 | 408 | 419 | 407 | 414 | 25,648,000 | 2,070 |
| 2001-08-15 | 399 | 407 | 396 | 405 | 16,226,000 | 2,025 |
| 2001-08-14 | 393 | 402 | 390 | 400 | 15,856,000 | 2,000 |
| 2001-08-13 | 385 | 392 | 380 | 391 | 7,681,000 | 1,955 |
| 2001-08-10 | 387 | 390 | 379 | 380 | 10,563,000 | 1,900 |
| 2001-08-09 | 379 | 388 | 379 | 382 | 11,985,000 | 1,910 |
| 2001-08-08 | 377 | 381 | 376 | 381 | 10,696,000 | 1,905 |
| 2001-08-07 | 371 | 376 | 369 | 376 | 10,734,000 | 1,880 |
| 2001-08-06 | 379 | 379 | 371 | 373 | 6,016,000 | 1,865 |
| 2001-08-03 | 378 | 383 | 378 | 379 | 6,412,000 | 1,895 |
| 2001-08-02 | 387 | 388 | 383 | 388 | 5,502,000 | 1,940 |
| 2001-08-01 | 395 | 397 | 389 | 392 | 5,896,000 | 1,960 |
| 2001-07-31 | 389 | 392 | 385 | 390 | 9,097,000 | 1,950 |
| 2001-07-30 | 382 | 393 | 380 | 389 | 5,681,000 | 1,945 |
| 2001-07-27 | 376 | 384 | 374 | 380 | 6,839,000 | 1,900 |
| 2001-07-26 | 378 | 378 | 374 | 376 | 6,413,000 | 1,880 |
| 2001-07-25 | 381 | 381 | 373 | 377 | 7,482,000 | 1,885 |
| 2001-07-24 | 368 | 383 | 368 | 380 | 8,681,000 | 1,900 |
| 2001-07-23 | 373 | 376 | 369 | 372 | 5,413,000 | 1,860 |
| 2001-07-19 | 379 | 379 | 369 | 371 | 7,821,000 | 1,855 |
| 2001-07-18 | 385 | 385 | 377 | 379 | 5,165,000 | 1,895 |
| 2001-07-17 | 386 | 387 | 383 | 383 | 4,192,000 | 1,915 |
| 2001-07-16 | 385 | 389 | 384 | 388 | 2,869,000 | 1,940 |
| 2001-07-13 | 385 | 388 | 384 | 387 | 8,056,000 | 1,935 |
| 2001-07-12 | 390 | 393 | 384 | 390 | 12,809,000 | 1,950 |
| 2001-07-11 | 401 | 405 | 394 | 395 | 9,608,000 | 1,975 |
| 2001-07-10 | 408 | 410 | 400 | 407 | 18,024,000 | 2,035 |
| 2001-07-09 | 405 | 412 | 403 | 409 | 21,735,000 | 2,045 |
| 2001-07-06 | 397 | 410 | 395 | 400 | 22,694,000 | 2,000 |
| 2001-07-05 | 387 | 394 | 386 | 392 | 9,771,000 | 1,960 |
| 2001-07-04 | 388 | 389 | 386 | 387 | 3,827,000 | 1,935 |
| 2001-07-03 | 388 | 390 | 385 | 389 | 5,231,000 | 1,945 |
| 2001-07-02 | 384 | 387 | 382 | 384 | 7,660,000 | 1,920 |
| 2001-06-29 | 379 | 380 | 375 | 379 | 5,582,000 | 1,895 |
| 2001-06-28 | 380 | 381 | 372 | 376 | 8,387,000 | 1,880 |
| 2001-06-27 | 381 | 388 | 377 | 380 | 6,246,000 | 1,900 |
| 2001-06-26 | 382 | 386 | 380 | 384 | 10,315,000 | 1,920 |
| 2001-06-25 | 373 | 378 | 372 | 377 | 4,691,000 | 1,885 |
| 2001-06-22 | 374 | 376 | 369 | 373 | 9,090,000 | 1,865 |
| 2001-06-21 | 375 | 377 | 373 | 376 | 3,422,000 | 1,880 |
| 2001-06-20 | 379 | 381 | 374 | 378 | 5,660,000 | 1,890 |
| 2001-06-19 | 376 | 384 | 376 | 380 | 8,083,000 | 1,900 |
| 2001-06-18 | 378 | 381 | 372 | 375 | 6,262,000 | 1,875 |
| 2001-06-15 | 373 | 375 | 372 | 375 | 5,616,000 | 1,875 |
| 2001-06-14 | 372 | 377 | 370 | 374 | 8,005,000 | 1,870 |
| 2001-06-13 | 377 | 378 | 369 | 374 | 8,576,000 | 1,870 |
| 2001-06-12 | 379 | 380 | 373 | 376 | 6,605,000 | 1,880 |
| 2001-06-11 | 379 | 381 | 376 | 377 | 10,265,000 | 1,885 |
| 2001-06-08 | 368 | 383 | 366 | 375 | 25,318,000 | 1,875 |
| 2001-06-07 | 359 | 366 | 357 | 363 | 8,036,000 | 1,815 |
| 2001-06-06 | 358 | 363 | 358 | 360 | 12,236,000 | 1,800 |
| 2001-06-05 | 355 | 357 | 353 | 357 | 9,108,000 | 1,785 |
| 2001-06-04 | 350 | 354 | 349 | 353 | 6,622,000 | 1,765 |
| 2001-06-01 | 350 | 350 | 345 | 349 | 5,555,000 | 1,745 |
| 2001-05-31 | 348 | 354 | 346 | 352 | 11,733,000 | 1,760 |
| 2001-05-30 | 343 | 345 | 340 | 341 | 8,794,000 | 1,705 |
| 2001-05-29 | 342 | 344 | 339 | 341 | 3,609,000 | 1,705 |
| 2001-05-28 | 342 | 347 | 340 | 342 | 3,571,000 | 1,710 |
| 2001-05-25 | 340 | 341 | 338 | 340 | 7,862,000 | 1,700 |
| 2001-05-24 | 343 | 345 | 341 | 341 | 5,408,000 | 1,705 |
| 2001-05-23 | 346 | 347 | 341 | 345 | 5,993,000 | 1,725 |
| 2001-05-22 | 349 | 350 | 346 | 346 | 6,223,000 | 1,730 |
| 2001-05-21 | 343 | 351 | 343 | 349 | 12,112,000 | 1,745 |
| 2001-05-18 | 340 | 343 | 337 | 343 | 7,178,000 | 1,715 |
| 2001-05-17 | 339 | 341 | 337 | 340 | 7,098,000 | 1,700 |
| 2001-05-16 | 337 | 338 | 334 | 334 | 6,918,000 | 1,670 |
| 2001-05-15 | 335 | 340 | 334 | 338 | 9,992,000 | 1,690 |
| 2001-05-14 | 337 | 337 | 333 | 335 | 4,629,000 | 1,675 |
| 2001-05-11 | 337 | 342 | 336 | 337 | 8,566,000 | 1,685 |
| 2001-05-10 | 338 | 340 | 333 | 335 | 13,484,000 | 1,675 |
| 2001-05-09 | 342 | 346 | 339 | 341 | 12,315,000 | 1,705 |
| 2001-05-08 | 340 | 346 | 338 | 342 | 12,132,000 | 1,710 |
| 2001-05-07 | 350 | 352 | 346 | 351 | 7,027,000 | 1,755 |
| 2001-05-02 | 354 | 361 | 349 | 357 | 11,141,000 | 1,785 |
| 2001-05-01 | 348 | 352 | 345 | 352 | 11,542,000 | 1,760 |
| 2001-04-27 | 341 | 347 | 338 | 347 | 11,335,000 | 1,735 |
| 2001-04-26 | 336 | 344 | 332 | 334 | 19,323,000 | 1,670 |
| 2001-04-25 | 342 | 342 | 335 | 338 | 7,748,000 | 1,690 |
| 2001-04-24 | 341 | 343 | 335 | 341 | 4,699,000 | 1,705 |
| 2001-04-23 | 343 | 344 | 334 | 344 | 4,512,000 | 1,720 |
| 2001-04-20 | 336 | 342 | 335 | 341 | 3,955,000 | 1,705 |
| 2001-04-19 | 341 | 343 | 331 | 333 | 6,602,000 | 1,665 |
| 2001-04-18 | 345 | 345 | 341 | 344 | 3,610,000 | 1,720 |
| 2001-04-17 | 342 | 346 | 341 | 345 | 2,802,000 | 1,725 |
| 2001-04-16 | 344 | 347 | 342 | 344 | 2,441,000 | 1,720 |
| 2001-04-13 | 346 | 351 | 340 | 344 | 5,134,000 | 1,720 |
| 2001-04-12 | 355 | 356 | 350 | 350 | 3,362,000 | 1,750 |
| 2001-04-11 | 355 | 357 | 351 | 357 | 6,119,000 | 1,785 |
| 2001-04-10 | 349 | 356 | 347 | 355 | 8,400,000 | 1,775 |
| 2001-04-09 | 345 | 348 | 343 | 347 | 3,668,000 | 1,735 |
| 2001-04-06 | 349 | 349 | 341 | 348 | 5,984,000 | 1,740 |
| 2001-04-05 | 349 | 350 | 345 | 348 | 6,003,000 | 1,740 |
| 2001-04-04 | 341 | 348 | 338 | 346 | 6,191,000 | 1,730 |
| 2001-04-03 | 337 | 346 | 334 | 346 | 6,154,000 | 1,730 |
| 2001-04-02 | 340 | 342 | 332 | 332 | 5,995,000 | 1,660 |
| 2001-03-30 | 346 | 350 | 342 | 342 | 5,805,000 | 1,710 |
| 2001-03-29 | 347 | 348 | 338 | 338 | 3,612,000 | 1,690 |
| 2001-03-28 | 343 | 350 | 343 | 348 | 10,654,000 | 1,740 |
| 2001-03-27 | 339 | 342 | 335 | 341 | 8,927,000 | 1,705 |
| 2001-03-26 | 327 | 339 | 325 | 331 | 9,390,000 | 1,655 |
| 2001-03-23 | 330 | 335 | 329 | 332 | 5,441,000 | 1,660 |
| 2001-03-22 | 340 | 343 | 336 | 340 | 6,042,000 | 1,700 |
| 2001-03-21 | 332 | 345 | 331 | 343 | 14,153,000 | 1,715 |
| 2001-03-19 | 316 | 332 | 315 | 329 | 7,851,000 | 1,645 |
| 2001-03-16 | 320 | 325 | 316 | 316 | 5,388,000 | 1,580 |
| 2001-03-15 | 320 | 329 | 316 | 325 | 4,759,000 | 1,625 |
| 2001-03-14 | 327 | 329 | 322 | 323 | 4,782,000 | 1,615 |
| 2001-03-13 | 322 | 331 | 322 | 325 | 4,089,000 | 1,625 |
| 2001-03-12 | 323 | 331 | 322 | 327 | 4,331,000 | 1,635 |
| 2001-03-09 | 324 | 330 | 324 | 324 | 9,224,000 | 1,620 |
| 2001-03-08 | 325 | 330 | 324 | 324 | 10,308,000 | 1,620 |
| 2001-03-07 | 328 | 334 | 326 | 334 | 6,446,000 | 1,670 |
| 2001-03-06 | 330 | 333 | 326 | 333 | 5,129,000 | 1,665 |
| 2001-03-05 | 331 | 337 | 327 | 327 | 11,252,000 | 1,635 |
| 2001-03-02 | 319 | 334 | 318 | 326 | 17,543,000 | 1,630 |
| 2001-03-01 | 317 | 320 | 316 | 316 | 7,238,000 | 1,580 |
| 2001-02-28 | 315 | 320 | 315 | 317 | 3,735,000 | 1,585 |
| 2001-02-27 | 319 | 319 | 315 | 315 | 5,105,000 | 1,575 |
| 2001-02-26 | 316 | 318 | 313 | 317 | 3,445,000 | 1,585 |
| 2001-02-23 | 313 | 314 | 307 | 312 | 5,390,000 | 1,560 |
| 2001-02-22 | 319 | 321 | 308 | 313 | 9,885,000 | 1,565 |
| 2001-02-21 | 310 | 314 | 309 | 311 | 4,003,000 | 1,555 |
| 2001-02-20 | 309 | 318 | 307 | 317 | 4,704,000 | 1,585 |
| 2001-02-19 | 310 | 314 | 303 | 304 | 6,352,000 | 1,520 |
| 2001-02-16 | 316 | 320 | 314 | 314 | 4,798,000 | 1,570 |
| 2001-02-15 | 313 | 317 | 312 | 313 | 2,758,000 | 1,565 |
| 2001-02-14 | 310 | 318 | 309 | 313 | 5,082,000 | 1,565 |
| 2001-02-13 | 305 | 312 | 303 | 310 | 3,290,000 | 1,550 |
| 2001-02-09 | 308 | 312 | 307 | 310 | 5,037,000 | 1,550 |
| 2001-02-08 | 307 | 311 | 307 | 308 | 7,056,000 | 1,540 |
| 2001-02-07 | 310 | 313 | 309 | 312 | 6,619,000 | 1,560 |
| 2001-02-06 | 309 | 310 | 305 | 308 | 5,262,000 | 1,540 |
| 2001-02-05 | 305 | 313 | 304 | 311 | 4,538,000 | 1,555 |
| 2001-02-02 | 306 | 311 | 306 | 306 | 5,884,000 | 1,530 |
| 2001-02-01 | 304 | 310 | 302 | 306 | 7,840,000 | 1,530 |
| 2001-01-31 | 298 | 307 | 298 | 306 | 14,410,000 | 1,530 |
| 2001-01-30 | 296 | 297 | 288 | 290 | 6,141,000 | 1,450 |
| 2001-01-29 | 291 | 297 | 288 | 296 | 5,732,000 | 1,480 |
| 2001-01-26 | 287 | 292 | 287 | 290 | 7,347,000 | 1,450 |
| 2001-01-25 | 296 | 299 | 286 | 286 | 13,335,000 | 1,430 |
| 2001-01-24 | 304 | 306 | 299 | 301 | 8,523,000 | 1,505 |
| 2001-01-23 | 295 | 303 | 295 | 299 | 4,711,000 | 1,495 |
| 2001-01-22 | 291 | 298 | 291 | 295 | 5,219,000 | 1,475 |
| 2001-01-19 | 290 | 296 | 290 | 294 | 8,024,000 | 1,470 |
| 2001-01-18 | 296 | 298 | 293 | 295 | 9,025,000 | 1,475 |
| 2001-01-17 | 292 | 300 | 292 | 300 | 10,702,000 | 1,500 |
| 2001-01-16 | 306 | 308 | 289 | 297 | 17,330,000 | 1,485 |
| 2001-01-15 | 321 | 325 | 318 | 319 | 5,759,000 | 1,595 |
| 2001-01-12 | 330 | 333 | 323 | 325 | 6,954,000 | 1,625 |
| 2001-01-11 | 335 | 336 | 331 | 334 | 6,293,000 | 1,670 |
| 2001-01-10 | 335 | 339 | 335 | 336 | 6,742,000 | 1,680 |
| 2001-01-09 | 330 | 335 | 328 | 334 | 8,449,000 | 1,670 |
| 2001-01-05 | 327 | 331 | 326 | 329 | 9,374,000 | 1,645 |
| 2001-01-04 | 333 | 334 | 327 | 328 | 3,500,000 | 1,640 |
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
