9531 東京ガス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 386 | 386 | 381 | 382 | 3,122,000 | 1,910 |
| 2003-12-29 | 384 | 387 | 382 | 384 | 3,936,000 | 1,920 |
| 2003-12-26 | 388 | 388 | 385 | 387 | 2,796,000 | 1,935 |
| 2003-12-25 | 390 | 390 | 387 | 387 | 1,208,000 | 1,935 |
| 2003-12-24 | 389 | 391 | 388 | 391 | 4,201,000 | 1,955 |
| 2003-12-22 | 393 | 393 | 387 | 388 | 5,750,000 | 1,940 |
| 2003-12-19 | 389 | 391 | 389 | 391 | 5,540,000 | 1,955 |
| 2003-12-18 | 392 | 393 | 388 | 389 | 10,966,000 | 1,945 |
| 2003-12-17 | 389 | 390 | 384 | 387 | 8,305,000 | 1,935 |
| 2003-12-16 | 391 | 393 | 390 | 390 | 7,927,000 | 1,950 |
| 2003-12-15 | 392 | 394 | 390 | 392 | 6,882,000 | 1,960 |
| 2003-12-12 | 388 | 392 | 387 | 392 | 13,630,000 | 1,960 |
| 2003-12-11 | 384 | 388 | 383 | 388 | 11,433,000 | 1,940 |
| 2003-12-10 | 383 | 384 | 378 | 381 | 8,297,000 | 1,905 |
| 2003-12-09 | 379 | 385 | 378 | 382 | 10,761,000 | 1,910 |
| 2003-12-08 | 374 | 380 | 373 | 377 | 8,926,000 | 1,885 |
| 2003-12-05 | 373 | 376 | 370 | 376 | 8,062,000 | 1,880 |
| 2003-12-04 | 369 | 373 | 368 | 371 | 6,834,000 | 1,855 |
| 2003-12-03 | 371 | 373 | 365 | 367 | 10,056,000 | 1,835 |
| 2003-12-02 | 376 | 378 | 368 | 371 | 10,255,000 | 1,855 |
| 2003-12-01 | 376 | 376 | 370 | 375 | 5,476,000 | 1,875 |
| 2003-11-28 | 372 | 375 | 367 | 375 | 5,959,000 | 1,875 |
| 2003-11-27 | 367 | 373 | 364 | 372 | 7,798,000 | 1,860 |
| 2003-11-26 | 369 | 370 | 361 | 363 | 16,271,000 | 1,815 |
| 2003-11-25 | 378 | 379 | 369 | 369 | 8,551,000 | 1,845 |
| 2003-11-21 | 372 | 376 | 371 | 373 | 5,805,000 | 1,865 |
| 2003-11-20 | 369 | 372 | 366 | 371 | 8,101,000 | 1,855 |
| 2003-11-19 | 371 | 374 | 365 | 367 | 11,290,000 | 1,835 |
| 2003-11-18 | 382 | 384 | 374 | 374 | 8,408,000 | 1,870 |
| 2003-11-17 | 380 | 387 | 378 | 386 | 13,725,000 | 1,930 |
| 2003-11-14 | 380 | 383 | 378 | 382 | 10,682,000 | 1,910 |
| 2003-11-13 | 381 | 381 | 372 | 375 | 9,858,000 | 1,875 |
| 2003-11-12 | 380 | 383 | 377 | 380 | 6,320,000 | 1,900 |
| 2003-11-11 | 381 | 381 | 373 | 378 | 9,639,000 | 1,890 |
| 2003-11-10 | 382 | 383 | 375 | 380 | 11,066,000 | 1,900 |
| 2003-11-07 | 379 | 384 | 378 | 383 | 13,014,000 | 1,915 |
| 2003-11-06 | 378 | 381 | 376 | 377 | 8,516,000 | 1,885 |
| 2003-11-05 | 378 | 381 | 374 | 380 | 18,092,000 | 1,900 |
| 2003-11-04 | 377 | 377 | 371 | 376 | 10,601,000 | 1,880 |
| 2003-10-31 | 375 | 378 | 371 | 377 | 11,423,000 | 1,885 |
| 2003-10-30 | 365 | 376 | 364 | 376 | 14,246,000 | 1,880 |
| 2003-10-29 | 366 | 370 | 364 | 368 | 4,472,000 | 1,840 |
| 2003-10-28 | 365 | 368 | 363 | 366 | 6,479,000 | 1,830 |
| 2003-10-27 | 363 | 367 | 363 | 364 | 4,791,000 | 1,820 |
| 2003-10-24 | 366 | 369 | 363 | 364 | 8,094,000 | 1,820 |
| 2003-10-23 | 366 | 370 | 361 | 362 | 10,311,000 | 1,810 |
| 2003-10-22 | 372 | 372 | 363 | 366 | 7,866,000 | 1,830 |
| 2003-10-21 | 365 | 373 | 364 | 371 | 8,234,000 | 1,855 |
| 2003-10-20 | 364 | 366 | 362 | 364 | 4,148,000 | 1,820 |
| 2003-10-17 | 367 | 369 | 362 | 366 | 7,162,000 | 1,830 |
| 2003-10-16 | 372 | 373 | 368 | 370 | 4,153,000 | 1,850 |
| 2003-10-15 | 372 | 374 | 370 | 372 | 4,387,000 | 1,860 |
| 2003-10-14 | 375 | 378 | 372 | 373 | 4,022,000 | 1,865 |
| 2003-10-10 | 376 | 379 | 374 | 376 | 6,766,000 | 1,880 |
| 2003-10-09 | 375 | 376 | 372 | 374 | 4,706,000 | 1,870 |
| 2003-10-08 | 375 | 377 | 370 | 370 | 3,600,000 | 1,850 |
| 2003-10-07 | 372 | 376 | 371 | 376 | 3,712,000 | 1,880 |
| 2003-10-06 | 380 | 380 | 371 | 373 | 5,784,000 | 1,865 |
| 2003-10-03 | 377 | 381 | 376 | 380 | 9,833,000 | 1,900 |
| 2003-10-02 | 378 | 379 | 371 | 374 | 7,616,000 | 1,870 |
| 2003-10-01 | 372 | 378 | 371 | 377 | 9,212,000 | 1,885 |
| 2003-09-30 | 377 | 377 | 371 | 371 | 4,238,000 | 1,855 |
| 2003-09-29 | 375 | 378 | 371 | 375 | 6,010,000 | 1,875 |
| 2003-09-26 | 371 | 373 | 368 | 373 | 4,202,000 | 1,865 |
| 2003-09-25 | 372 | 376 | 367 | 376 | 8,643,000 | 1,880 |
| 2003-09-24 | 375 | 383 | 375 | 380 | 15,637,000 | 1,900 |
| 2003-09-22 | 378 | 378 | 370 | 374 | 9,372,000 | 1,870 |
| 2003-09-19 | 375 | 377 | 371 | 371 | 10,960,000 | 1,855 |
| 2003-09-18 | 368 | 374 | 367 | 373 | 16,288,000 | 1,865 |
| 2003-09-17 | 361 | 367 | 361 | 365 | 8,155,000 | 1,825 |
| 2003-09-16 | 364 | 365 | 360 | 362 | 5,694,000 | 1,810 |
| 2003-09-12 | 361 | 362 | 358 | 361 | 11,985,000 | 1,805 |
| 2003-09-11 | 357 | 358 | 353 | 356 | 5,822,000 | 1,780 |
| 2003-09-10 | 355 | 358 | 355 | 356 | 4,824,000 | 1,780 |
| 2003-09-09 | 357 | 360 | 354 | 354 | 5,315,000 | 1,770 |
| 2003-09-08 | 357 | 360 | 356 | 356 | 5,450,000 | 1,780 |
| 2003-09-05 | 363 | 364 | 356 | 359 | 12,774,000 | 1,795 |
| 2003-09-04 | 359 | 365 | 358 | 364 | 17,867,000 | 1,820 |
| 2003-09-03 | 351 | 359 | 351 | 357 | 10,555,000 | 1,785 |
| 2003-09-02 | 352 | 355 | 349 | 354 | 12,515,000 | 1,770 |
| 2003-09-01 | 354 | 356 | 351 | 354 | 8,677,000 | 1,770 |
| 2003-08-29 | 357 | 359 | 355 | 355 | 6,166,000 | 1,775 |
| 2003-08-28 | 355 | 358 | 354 | 356 | 7,071,000 | 1,780 |
| 2003-08-27 | 355 | 357 | 354 | 355 | 6,781,000 | 1,775 |
| 2003-08-26 | 356 | 360 | 356 | 356 | 6,713,000 | 1,780 |
| 2003-08-25 | 356 | 359 | 356 | 356 | 7,578,000 | 1,780 |
| 2003-08-22 | 353 | 357 | 352 | 356 | 9,189,000 | 1,780 |
| 2003-08-21 | 351 | 353 | 350 | 352 | 7,868,000 | 1,760 |
| 2003-08-20 | 355 | 355 | 346 | 350 | 16,276,000 | 1,750 |
| 2003-08-19 | 358 | 361 | 355 | 355 | 9,826,000 | 1,775 |
| 2003-08-18 | 354 | 358 | 354 | 356 | 6,910,000 | 1,780 |
| 2003-08-15 | 353 | 356 | 353 | 354 | 6,607,000 | 1,770 |
| 2003-08-14 | 356 | 357 | 351 | 353 | 11,421,000 | 1,765 |
| 2003-08-13 | 358 | 359 | 355 | 357 | 7,680,000 | 1,785 |
| 2003-08-12 | 361 | 361 | 356 | 357 | 6,874,000 | 1,785 |
| 2003-08-11 | 360 | 362 | 359 | 360 | 4,180,000 | 1,800 |
| 2003-08-08 | 361 | 362 | 359 | 362 | 7,298,000 | 1,810 |
| 2003-08-07 | 360 | 363 | 359 | 359 | 7,452,000 | 1,795 |
| 2003-08-06 | 358 | 360 | 355 | 359 | 8,830,000 | 1,795 |
| 2003-08-05 | 358 | 362 | 357 | 361 | 11,909,000 | 1,805 |
| 2003-08-04 | 353 | 360 | 352 | 356 | 8,752,000 | 1,780 |
| 2003-08-01 | 355 | 359 | 353 | 354 | 15,422,000 | 1,770 |
| 2003-07-31 | 349 | 355 | 347 | 354 | 14,183,000 | 1,770 |
| 2003-07-30 | 347 | 350 | 345 | 348 | 7,198,000 | 1,740 |
| 2003-07-29 | 344 | 347 | 344 | 346 | 5,838,000 | 1,730 |
| 2003-07-28 | 349 | 349 | 346 | 346 | 4,396,000 | 1,730 |
| 2003-07-25 | 350 | 351 | 347 | 351 | 6,354,000 | 1,755 |
| 2003-07-24 | 350 | 352 | 346 | 347 | 6,733,000 | 1,735 |
| 2003-07-23 | 351 | 354 | 346 | 351 | 10,120,000 | 1,755 |
| 2003-07-22 | 347 | 352 | 346 | 350 | 11,903,000 | 1,750 |
| 2003-07-18 | 341 | 348 | 340 | 348 | 7,882,000 | 1,740 |
| 2003-07-17 | 336 | 341 | 336 | 339 | 6,548,000 | 1,695 |
| 2003-07-16 | 341 | 342 | 335 | 336 | 13,601,000 | 1,680 |
| 2003-07-15 | 349 | 349 | 342 | 344 | 10,461,000 | 1,720 |
| 2003-07-14 | 341 | 345 | 340 | 344 | 6,515,000 | 1,720 |
| 2003-07-11 | 345 | 349 | 340 | 343 | 10,329,000 | 1,715 |
| 2003-07-10 | 341 | 348 | 340 | 346 | 20,229,000 | 1,730 |
| 2003-07-09 | 335 | 340 | 334 | 340 | 18,276,000 | 1,700 |
| 2003-07-08 | 337 | 339 | 330 | 337 | 24,472,000 | 1,685 |
| 2003-07-07 | 350 | 350 | 341 | 342 | 12,737,000 | 1,710 |
| 2003-07-04 | 345 | 351 | 345 | 350 | 12,942,000 | 1,750 |
| 2003-07-03 | 346 | 347 | 341 | 346 | 23,488,000 | 1,730 |
| 2003-07-02 | 349 | 350 | 343 | 345 | 13,632,000 | 1,725 |
| 2003-07-01 | 350 | 353 | 346 | 350 | 14,040,000 | 1,750 |
| 2003-06-30 | 346 | 347 | 341 | 345 | 14,084,000 | 1,725 |
| 2003-06-27 | 351 | 353 | 347 | 348 | 12,350,000 | 1,740 |
| 2003-06-26 | 355 | 355 | 350 | 352 | 8,082,000 | 1,760 |
| 2003-06-25 | 357 | 358 | 351 | 353 | 10,142,000 | 1,765 |
| 2003-06-24 | 357 | 361 | 357 | 358 | 9,095,000 | 1,790 |
| 2003-06-23 | 356 | 358 | 354 | 358 | 10,965,000 | 1,790 |
| 2003-06-20 | 353 | 359 | 353 | 355 | 14,470,000 | 1,775 |
| 2003-06-19 | 365 | 365 | 359 | 362 | 7,962,000 | 1,810 |
| 2003-06-18 | 369 | 371 | 363 | 366 | 13,756,000 | 1,830 |
| 2003-06-17 | 365 | 373 | 364 | 373 | 20,029,000 | 1,865 |
| 2003-06-16 | 362 | 366 | 361 | 365 | 11,062,000 | 1,825 |
| 2003-06-13 | 362 | 364 | 359 | 362 | 11,753,000 | 1,810 |
| 2003-06-12 | 361 | 362 | 358 | 359 | 8,032,000 | 1,795 |
| 2003-06-11 | 361 | 364 | 359 | 360 | 12,604,000 | 1,800 |
| 2003-06-10 | 357 | 364 | 357 | 364 | 18,690,000 | 1,820 |
| 2003-06-09 | 361 | 361 | 353 | 354 | 22,304,000 | 1,770 |
| 2003-06-06 | 362 | 363 | 356 | 361 | 10,305,000 | 1,805 |
| 2003-06-05 | 362 | 363 | 356 | 361 | 16,403,000 | 1,805 |
| 2003-06-04 | 363 | 367 | 362 | 363 | 8,887,000 | 1,815 |
| 2003-06-03 | 366 | 368 | 359 | 362 | 18,362,000 | 1,810 |
| 2003-06-02 | 372 | 374 | 363 | 365 | 13,427,000 | 1,825 |
| 2003-05-30 | 378 | 382 | 374 | 374 | 7,178,000 | 1,870 |
| 2003-05-29 | 380 | 381 | 377 | 377 | 6,473,000 | 1,885 |
| 2003-05-28 | 385 | 387 | 381 | 382 | 4,647,000 | 1,910 |
| 2003-05-27 | 382 | 385 | 380 | 380 | 3,697,000 | 1,900 |
| 2003-05-26 | 388 | 389 | 385 | 385 | 3,944,000 | 1,925 |
| 2003-05-23 | 390 | 390 | 387 | 389 | 5,764,000 | 1,945 |
| 2003-05-22 | 390 | 394 | 389 | 391 | 6,394,000 | 1,955 |
| 2003-05-21 | 392 | 392 | 387 | 387 | 4,713,000 | 1,935 |
| 2003-05-20 | 387 | 392 | 387 | 391 | 7,161,000 | 1,955 |
| 2003-05-19 | 388 | 392 | 386 | 390 | 10,728,000 | 1,950 |
| 2003-05-16 | 384 | 388 | 383 | 385 | 9,417,000 | 1,925 |
| 2003-05-15 | 382 | 384 | 378 | 382 | 7,386,000 | 1,910 |
| 2003-05-14 | 379 | 382 | 379 | 381 | 4,696,000 | 1,905 |
| 2003-05-13 | 375 | 380 | 374 | 378 | 8,173,000 | 1,890 |
| 2003-05-12 | 382 | 382 | 368 | 371 | 12,478,000 | 1,855 |
| 2003-05-09 | 380 | 383 | 377 | 383 | 6,854,000 | 1,915 |
| 2003-05-08 | 371 | 379 | 369 | 379 | 9,284,000 | 1,895 |
| 2003-05-07 | 375 | 378 | 368 | 370 | 16,143,000 | 1,850 |
| 2003-05-06 | 378 | 385 | 376 | 377 | 6,429,000 | 1,885 |
| 2003-05-02 | 375 | 380 | 375 | 378 | 8,350,000 | 1,890 |
| 2003-05-01 | 382 | 384 | 376 | 380 | 10,389,000 | 1,900 |
| 2003-04-30 | 391 | 392 | 385 | 388 | 6,645,000 | 1,940 |
| 2003-04-28 | 388 | 393 | 388 | 390 | 5,269,000 | 1,950 |
| 2003-04-25 | 384 | 391 | 382 | 389 | 6,650,000 | 1,945 |
| 2003-04-24 | 383 | 387 | 383 | 387 | 5,233,000 | 1,935 |
| 2003-04-23 | 386 | 389 | 384 | 387 | 5,411,000 | 1,935 |
| 2003-04-22 | 384 | 387 | 383 | 384 | 2,275,000 | 1,920 |
| 2003-04-21 | 383 | 389 | 382 | 385 | 3,143,000 | 1,925 |
| 2003-04-18 | 380 | 384 | 378 | 379 | 3,680,000 | 1,895 |
| 2003-04-17 | 380 | 385 | 376 | 383 | 7,988,000 | 1,915 |
| 2003-04-16 | 385 | 389 | 382 | 384 | 8,090,000 | 1,920 |
| 2003-04-15 | 390 | 391 | 385 | 389 | 8,242,000 | 1,945 |
| 2003-04-14 | 389 | 393 | 388 | 393 | 10,417,000 | 1,965 |
| 2003-04-11 | 382 | 388 | 381 | 387 | 12,991,000 | 1,935 |
| 2003-04-10 | 380 | 382 | 378 | 381 | 5,576,000 | 1,905 |
| 2003-04-09 | 372 | 380 | 371 | 379 | 9,985,000 | 1,895 |
| 2003-04-08 | 368 | 373 | 367 | 371 | 4,220,000 | 1,855 |
| 2003-04-07 | 370 | 372 | 368 | 370 | 2,656,000 | 1,850 |
| 2003-04-04 | 374 | 374 | 370 | 370 | 3,718,000 | 1,850 |
| 2003-04-03 | 375 | 375 | 371 | 373 | 4,630,000 | 1,865 |
| 2003-04-02 | 371 | 374 | 369 | 374 | 6,373,000 | 1,870 |
| 2003-04-01 | 368 | 372 | 368 | 370 | 8,304,000 | 1,850 |
| 2003-03-31 | 373 | 373 | 366 | 368 | 7,265,000 | 1,840 |
| 2003-03-28 | 367 | 373 | 365 | 373 | 8,938,000 | 1,865 |
| 2003-03-27 | 364 | 365 | 361 | 364 | 11,991,000 | 1,820 |
| 2003-03-26 | 358 | 360 | 356 | 360 | 4,771,000 | 1,800 |
| 2003-03-25 | 360 | 364 | 358 | 361 | 6,843,000 | 1,805 |
| 2003-03-24 | 359 | 361 | 355 | 360 | 8,314,000 | 1,800 |
| 2003-03-20 | 357 | 360 | 356 | 358 | 6,951,000 | 1,790 |
| 2003-03-19 | 360 | 362 | 355 | 362 | 7,851,000 | 1,810 |
| 2003-03-18 | 355 | 360 | 353 | 356 | 9,464,000 | 1,780 |
| 2003-03-17 | 353 | 353 | 349 | 350 | 5,152,000 | 1,750 |
| 2003-03-14 | 354 | 356 | 350 | 351 | 9,413,000 | 1,755 |
| 2003-03-13 | 349 | 356 | 349 | 354 | 7,610,000 | 1,770 |
| 2003-03-12 | 350 | 354 | 350 | 350 | 6,074,000 | 1,750 |
| 2003-03-11 | 351 | 354 | 350 | 350 | 6,116,000 | 1,750 |
| 2003-03-10 | 352 | 356 | 350 | 353 | 5,953,000 | 1,765 |
| 2003-03-07 | 354 | 356 | 352 | 352 | 8,240,000 | 1,760 |
| 2003-03-06 | 359 | 361 | 357 | 358 | 5,509,000 | 1,790 |
| 2003-03-05 | 360 | 361 | 357 | 358 | 7,921,000 | 1,790 |
| 2003-03-04 | 355 | 362 | 355 | 362 | 4,783,000 | 1,810 |
| 2003-03-03 | 359 | 361 | 356 | 357 | 5,414,000 | 1,785 |
| 2003-02-28 | 362 | 363 | 358 | 358 | 6,622,000 | 1,790 |
| 2003-02-27 | 358 | 364 | 358 | 363 | 10,146,000 | 1,815 |
| 2003-02-26 | 357 | 359 | 355 | 357 | 3,602,000 | 1,785 |
| 2003-02-25 | 361 | 362 | 358 | 359 | 5,061,000 | 1,795 |
| 2003-02-24 | 363 | 367 | 361 | 364 | 5,777,000 | 1,820 |
| 2003-02-21 | 362 | 364 | 361 | 362 | 10,349,000 | 1,810 |
| 2003-02-20 | 356 | 362 | 356 | 362 | 9,041,000 | 1,810 |
| 2003-02-19 | 360 | 360 | 356 | 357 | 6,135,000 | 1,785 |
| 2003-02-18 | 355 | 360 | 354 | 359 | 5,580,000 | 1,795 |
| 2003-02-17 | 356 | 357 | 354 | 357 | 7,775,000 | 1,785 |
| 2003-02-14 | 353 | 357 | 352 | 354 | 9,102,000 | 1,770 |
| 2003-02-13 | 351 | 354 | 350 | 353 | 8,532,000 | 1,765 |
| 2003-02-12 | 355 | 357 | 352 | 354 | 7,795,000 | 1,770 |
| 2003-02-10 | 360 | 361 | 354 | 355 | 7,042,000 | 1,775 |
| 2003-02-07 | 359 | 363 | 357 | 361 | 10,071,000 | 1,805 |
| 2003-02-06 | 361 | 363 | 356 | 359 | 4,548,000 | 1,795 |
| 2003-02-05 | 358 | 362 | 356 | 359 | 8,219,000 | 1,795 |
| 2003-02-04 | 356 | 358 | 354 | 356 | 8,996,000 | 1,780 |
| 2003-02-03 | 353 | 358 | 351 | 357 | 5,170,000 | 1,785 |
| 2003-01-31 | 360 | 360 | 353 | 353 | 5,878,000 | 1,765 |
| 2003-01-30 | 360 | 362 | 354 | 359 | 7,455,000 | 1,795 |
| 2003-01-29 | 365 | 366 | 358 | 360 | 6,125,000 | 1,800 |
| 2003-01-28 | 364 | 368 | 362 | 364 | 8,564,000 | 1,820 |
| 2003-01-27 | 362 | 366 | 361 | 364 | 5,824,000 | 1,820 |
| 2003-01-24 | 368 | 368 | 361 | 362 | 8,422,000 | 1,810 |
| 2003-01-23 | 362 | 368 | 361 | 368 | 7,524,000 | 1,840 |
| 2003-01-22 | 366 | 366 | 362 | 363 | 5,894,000 | 1,815 |
| 2003-01-21 | 369 | 371 | 366 | 367 | 6,146,000 | 1,835 |
| 2003-01-20 | 366 | 370 | 364 | 370 | 4,653,000 | 1,850 |
| 2003-01-17 | 370 | 371 | 365 | 365 | 15,087,000 | 1,825 |
| 2003-01-16 | 379 | 379 | 373 | 374 | 9,396,000 | 1,870 |
| 2003-01-15 | 382 | 383 | 380 | 383 | 3,460,000 | 1,915 |
| 2003-01-14 | 379 | 385 | 379 | 382 | 9,207,000 | 1,910 |
| 2003-01-10 | 382 | 383 | 376 | 376 | 6,301,000 | 1,880 |
| 2003-01-09 | 376 | 383 | 376 | 382 | 6,560,000 | 1,910 |
| 2003-01-08 | 377 | 378 | 375 | 377 | 5,510,000 | 1,885 |
| 2003-01-07 | 381 | 384 | 379 | 379 | 15,985,000 | 1,895 |
| 2003-01-06 | 374 | 379 | 373 | 378 | 7,321,000 | 1,890 |
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
