9531 東京ガス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 416 | 420 | 415 | 420 | 2,364,000 | 2,100 |
| 2004-12-29 | 419 | 419 | 415 | 416 | 3,951,000 | 2,080 |
| 2004-12-28 | 416 | 416 | 414 | 415 | 5,359,000 | 2,075 |
| 2004-12-27 | 421 | 421 | 418 | 419 | 2,103,000 | 2,095 |
| 2004-12-24 | 418 | 421 | 418 | 421 | 6,330,000 | 2,105 |
| 2004-12-22 | 422 | 424 | 421 | 422 | 3,244,000 | 2,110 |
| 2004-12-21 | 424 | 426 | 423 | 423 | 5,488,000 | 2,115 |
| 2004-12-20 | 425 | 425 | 420 | 420 | 3,967,000 | 2,100 |
| 2004-12-17 | 423 | 427 | 423 | 426 | 8,183,000 | 2,130 |
| 2004-12-16 | 424 | 426 | 423 | 424 | 5,493,000 | 2,120 |
| 2004-12-15 | 423 | 427 | 421 | 423 | 6,607,000 | 2,115 |
| 2004-12-14 | 422 | 423 | 417 | 422 | 5,537,000 | 2,110 |
| 2004-12-13 | 414 | 420 | 413 | 420 | 7,671,000 | 2,100 |
| 2004-12-10 | 410 | 412 | 409 | 410 | 9,387,000 | 2,050 |
| 2004-12-09 | 413 | 413 | 408 | 411 | 5,540,000 | 2,055 |
| 2004-12-08 | 413 | 415 | 412 | 412 | 6,030,000 | 2,060 |
| 2004-12-07 | 415 | 416 | 412 | 413 | 2,837,000 | 2,065 |
| 2004-12-06 | 419 | 420 | 415 | 417 | 3,830,000 | 2,085 |
| 2004-12-03 | 421 | 424 | 420 | 421 | 5,333,000 | 2,105 |
| 2004-12-02 | 416 | 421 | 415 | 420 | 7,402,000 | 2,100 |
| 2004-12-01 | 412 | 414 | 411 | 413 | 2,962,000 | 2,065 |
| 2004-11-30 | 418 | 418 | 412 | 413 | 4,838,000 | 2,065 |
| 2004-11-29 | 415 | 418 | 415 | 417 | 3,413,000 | 2,085 |
| 2004-11-26 | 416 | 417 | 414 | 416 | 6,571,000 | 2,080 |
| 2004-11-25 | 413 | 416 | 413 | 415 | 8,246,000 | 2,075 |
| 2004-11-24 | 413 | 415 | 412 | 413 | 5,484,000 | 2,065 |
| 2004-11-22 | 411 | 413 | 410 | 413 | 5,066,000 | 2,065 |
| 2004-11-19 | 411 | 412 | 411 | 411 | 2,265,000 | 2,055 |
| 2004-11-18 | 414 | 415 | 411 | 412 | 5,859,000 | 2,060 |
| 2004-11-17 | 410 | 413 | 410 | 413 | 4,927,000 | 2,065 |
| 2004-11-16 | 410 | 412 | 409 | 409 | 4,693,000 | 2,045 |
| 2004-11-15 | 412 | 415 | 411 | 412 | 6,633,000 | 2,060 |
| 2004-11-12 | 408 | 410 | 407 | 409 | 12,866,000 | 2,045 |
| 2004-11-11 | 412 | 414 | 410 | 410 | 3,876,000 | 2,050 |
| 2004-11-10 | 411 | 413 | 410 | 412 | 3,585,000 | 2,060 |
| 2004-11-09 | 411 | 413 | 408 | 408 | 3,342,000 | 2,040 |
| 2004-11-08 | 413 | 415 | 412 | 415 | 5,738,000 | 2,075 |
| 2004-11-05 | 410 | 412 | 409 | 412 | 5,650,000 | 2,060 |
| 2004-11-04 | 407 | 410 | 406 | 408 | 9,710,000 | 2,040 |
| 2004-11-02 | 403 | 406 | 403 | 406 | 4,992,000 | 2,030 |
| 2004-11-01 | 399 | 404 | 398 | 402 | 7,091,000 | 2,010 |
| 2004-10-29 | 398 | 398 | 393 | 395 | 7,102,000 | 1,975 |
| 2004-10-28 | 396 | 399 | 394 | 394 | 3,645,000 | 1,970 |
| 2004-10-27 | 395 | 396 | 393 | 393 | 3,588,000 | 1,965 |
| 2004-10-26 | 394 | 398 | 393 | 398 | 4,796,000 | 1,990 |
| 2004-10-25 | 394 | 394 | 391 | 392 | 4,360,000 | 1,960 |
| 2004-10-22 | 396 | 398 | 394 | 395 | 8,252,000 | 1,975 |
| 2004-10-21 | 397 | 399 | 396 | 398 | 3,892,000 | 1,990 |
| 2004-10-20 | 401 | 402 | 397 | 399 | 3,022,000 | 1,995 |
| 2004-10-19 | 401 | 404 | 400 | 402 | 2,958,000 | 2,010 |
| 2004-10-18 | 398 | 400 | 397 | 400 | 4,084,000 | 2,000 |
| 2004-10-15 | 396 | 399 | 395 | 395 | 4,419,000 | 1,975 |
| 2004-10-14 | 403 | 403 | 399 | 400 | 2,824,000 | 2,000 |
| 2004-10-13 | 402 | 405 | 402 | 405 | 4,670,000 | 2,025 |
| 2004-10-12 | 404 | 406 | 404 | 404 | 3,608,000 | 2,020 |
| 2004-10-08 | 404 | 407 | 403 | 406 | 5,117,000 | 2,030 |
| 2004-10-07 | 406 | 407 | 401 | 402 | 4,180,000 | 2,010 |
| 2004-10-06 | 406 | 407 | 403 | 405 | 4,912,000 | 2,025 |
| 2004-10-05 | 404 | 408 | 403 | 408 | 13,687,000 | 2,040 |
| 2004-10-04 | 398 | 403 | 398 | 398 | 8,810,000 | 1,990 |
| 2004-10-01 | 388 | 396 | 388 | 396 | 7,338,000 | 1,980 |
| 2004-09-30 | 393 | 394 | 389 | 391 | 4,625,000 | 1,955 |
| 2004-09-29 | 395 | 395 | 390 | 390 | 3,538,000 | 1,950 |
| 2004-09-28 | 392 | 393 | 391 | 393 | 4,200,000 | 1,965 |
| 2004-09-27 | 398 | 398 | 393 | 393 | 4,285,000 | 1,965 |
| 2004-09-24 | 396 | 400 | 395 | 400 | 6,550,000 | 2,000 |
| 2004-09-22 | 401 | 401 | 397 | 399 | 5,441,000 | 1,995 |
| 2004-09-21 | 401 | 402 | 398 | 399 | 3,437,000 | 1,995 |
| 2004-09-17 | 401 | 402 | 399 | 400 | 4,715,000 | 2,000 |
| 2004-09-16 | 396 | 401 | 396 | 398 | 4,978,000 | 1,990 |
| 2004-09-15 | 392 | 397 | 392 | 396 | 8,386,000 | 1,980 |
| 2004-09-14 | 396 | 397 | 391 | 392 | 12,078,000 | 1,960 |
| 2004-09-13 | 402 | 402 | 398 | 399 | 4,062,000 | 1,995 |
| 2004-09-10 | 401 | 402 | 399 | 400 | 11,853,000 | 2,000 |
| 2004-09-09 | 408 | 409 | 404 | 404 | 3,641,000 | 2,020 |
| 2004-09-08 | 405 | 408 | 404 | 407 | 4,390,000 | 2,035 |
| 2004-09-07 | 407 | 407 | 402 | 403 | 4,433,000 | 2,015 |
| 2004-09-06 | 401 | 406 | 401 | 405 | 4,975,000 | 2,025 |
| 2004-09-03 | 404 | 404 | 401 | 401 | 3,359,000 | 2,005 |
| 2004-09-02 | 405 | 406 | 401 | 403 | 5,035,000 | 2,015 |
| 2004-09-01 | 404 | 406 | 403 | 405 | 5,972,000 | 2,025 |
| 2004-08-31 | 403 | 404 | 401 | 402 | 5,681,000 | 2,010 |
| 2004-08-30 | 403 | 403 | 402 | 403 | 2,144,000 | 2,015 |
| 2004-08-27 | 402 | 404 | 400 | 403 | 3,588,000 | 2,015 |
| 2004-08-26 | 405 | 405 | 401 | 402 | 3,542,000 | 2,010 |
| 2004-08-25 | 398 | 405 | 398 | 404 | 5,568,000 | 2,020 |
| 2004-08-24 | 402 | 403 | 397 | 398 | 5,432,000 | 1,990 |
| 2004-08-23 | 404 | 404 | 401 | 401 | 3,012,000 | 2,005 |
| 2004-08-20 | 402 | 405 | 402 | 404 | 4,619,000 | 2,020 |
| 2004-08-19 | 404 | 406 | 403 | 403 | 2,690,000 | 2,015 |
| 2004-08-18 | 407 | 408 | 402 | 403 | 6,511,000 | 2,015 |
| 2004-08-17 | 408 | 410 | 407 | 408 | 4,554,000 | 2,040 |
| 2004-08-16 | 405 | 407 | 403 | 406 | 5,622,000 | 2,030 |
| 2004-08-13 | 406 | 407 | 405 | 405 | 7,277,000 | 2,025 |
| 2004-08-12 | 405 | 406 | 404 | 405 | 7,301,000 | 2,025 |
| 2004-08-11 | 406 | 407 | 404 | 405 | 6,939,000 | 2,025 |
| 2004-08-10 | 406 | 408 | 405 | 405 | 7,525,000 | 2,025 |
| 2004-08-09 | 404 | 407 | 404 | 407 | 5,607,000 | 2,035 |
| 2004-08-06 | 404 | 406 | 404 | 405 | 7,151,000 | 2,025 |
| 2004-08-05 | 402 | 407 | 402 | 405 | 10,705,000 | 2,025 |
| 2004-08-04 | 399 | 403 | 398 | 403 | 8,183,000 | 2,015 |
| 2004-08-03 | 402 | 402 | 397 | 398 | 7,297,000 | 1,990 |
| 2004-08-02 | 398 | 402 | 397 | 400 | 6,540,000 | 2,000 |
| 2004-07-30 | 391 | 399 | 390 | 398 | 15,453,000 | 1,990 |
| 2004-07-29 | 382 | 389 | 381 | 388 | 10,139,000 | 1,940 |
| 2004-07-28 | 379 | 381 | 377 | 379 | 6,559,000 | 1,895 |
| 2004-07-27 | 377 | 378 | 376 | 377 | 4,198,000 | 1,885 |
| 2004-07-26 | 375 | 378 | 375 | 377 | 4,360,000 | 1,885 |
| 2004-07-23 | 377 | 379 | 376 | 377 | 5,212,000 | 1,885 |
| 2004-07-22 | 381 | 382 | 378 | 378 | 7,335,000 | 1,890 |
| 2004-07-21 | 382 | 387 | 381 | 385 | 8,224,000 | 1,925 |
| 2004-07-20 | 378 | 381 | 375 | 381 | 6,310,000 | 1,905 |
| 2004-07-16 | 379 | 379 | 375 | 376 | 5,934,000 | 1,880 |
| 2004-07-15 | 380 | 381 | 377 | 380 | 6,115,000 | 1,900 |
| 2004-07-14 | 382 | 383 | 380 | 380 | 6,482,000 | 1,900 |
| 2004-07-13 | 384 | 384 | 382 | 382 | 3,733,000 | 1,910 |
| 2004-07-12 | 384 | 385 | 382 | 384 | 6,267,000 | 1,920 |
| 2004-07-09 | 383 | 385 | 382 | 383 | 4,122,000 | 1,915 |
| 2004-07-08 | 386 | 387 | 382 | 383 | 5,882,000 | 1,915 |
| 2004-07-07 | 384 | 389 | 382 | 389 | 9,877,000 | 1,945 |
| 2004-07-06 | 385 | 386 | 383 | 383 | 5,887,000 | 1,915 |
| 2004-07-05 | 386 | 387 | 384 | 384 | 4,880,000 | 1,920 |
| 2004-07-02 | 389 | 390 | 386 | 387 | 4,343,000 | 1,935 |
| 2004-07-01 | 387 | 391 | 387 | 390 | 4,353,000 | 1,950 |
| 2004-06-30 | 389 | 389 | 386 | 387 | 5,124,000 | 1,935 |
| 2004-06-29 | 390 | 390 | 386 | 388 | 5,052,000 | 1,940 |
| 2004-06-28 | 393 | 395 | 387 | 391 | 9,896,000 | 1,955 |
| 2004-06-25 | 394 | 395 | 392 | 395 | 4,327,000 | 1,975 |
| 2004-06-24 | 396 | 397 | 392 | 392 | 4,617,000 | 1,960 |
| 2004-06-23 | 393 | 395 | 391 | 394 | 7,524,000 | 1,970 |
| 2004-06-22 | 392 | 397 | 391 | 397 | 6,551,000 | 1,985 |
| 2004-06-21 | 392 | 398 | 391 | 396 | 9,088,000 | 1,980 |
| 2004-06-18 | 390 | 390 | 387 | 387 | 5,876,000 | 1,935 |
| 2004-06-17 | 390 | 392 | 389 | 391 | 6,585,000 | 1,955 |
| 2004-06-16 | 389 | 391 | 388 | 389 | 6,228,000 | 1,945 |
| 2004-06-15 | 387 | 391 | 386 | 387 | 8,351,000 | 1,935 |
| 2004-06-14 | 385 | 387 | 384 | 387 | 6,333,000 | 1,935 |
| 2004-06-11 | 384 | 387 | 383 | 385 | 18,801,000 | 1,925 |
| 2004-06-10 | 386 | 387 | 383 | 384 | 12,138,000 | 1,920 |
| 2004-06-09 | 390 | 392 | 387 | 388 | 5,788,000 | 1,940 |
| 2004-06-08 | 396 | 396 | 390 | 392 | 5,961,000 | 1,960 |
| 2004-06-07 | 391 | 396 | 390 | 395 | 5,483,000 | 1,975 |
| 2004-06-04 | 390 | 390 | 387 | 389 | 5,131,000 | 1,945 |
| 2004-06-03 | 392 | 395 | 388 | 388 | 6,277,000 | 1,940 |
| 2004-06-02 | 394 | 396 | 392 | 396 | 6,498,000 | 1,980 |
| 2004-06-01 | 390 | 393 | 390 | 393 | 3,499,000 | 1,965 |
| 2004-05-31 | 389 | 391 | 387 | 390 | 6,187,000 | 1,950 |
| 2004-05-28 | 395 | 395 | 389 | 389 | 6,352,000 | 1,945 |
| 2004-05-27 | 392 | 394 | 390 | 393 | 4,789,000 | 1,965 |
| 2004-05-26 | 391 | 393 | 390 | 390 | 6,496,000 | 1,950 |
| 2004-05-25 | 393 | 393 | 388 | 388 | 4,450,000 | 1,940 |
| 2004-05-24 | 388 | 394 | 387 | 392 | 7,792,000 | 1,960 |
| 2004-05-21 | 385 | 390 | 385 | 389 | 7,559,000 | 1,945 |
| 2004-05-20 | 387 | 388 | 384 | 385 | 16,867,000 | 1,925 |
| 2004-05-19 | 391 | 392 | 384 | 390 | 16,351,000 | 1,950 |
| 2004-05-18 | 394 | 397 | 391 | 391 | 9,978,000 | 1,955 |
| 2004-05-17 | 400 | 401 | 395 | 396 | 6,255,000 | 1,980 |
| 2004-05-14 | 401 | 404 | 400 | 400 | 7,055,000 | 2,000 |
| 2004-05-13 | 403 | 405 | 400 | 400 | 9,168,000 | 2,000 |
| 2004-05-12 | 405 | 406 | 400 | 402 | 10,224,000 | 2,010 |
| 2004-05-11 | 400 | 411 | 399 | 411 | 12,187,000 | 2,055 |
| 2004-05-10 | 405 | 406 | 400 | 400 | 6,941,000 | 2,000 |
| 2004-05-07 | 407 | 408 | 405 | 406 | 5,712,000 | 2,030 |
| 2004-05-06 | 409 | 409 | 404 | 408 | 6,096,000 | 2,040 |
| 2004-04-30 | 408 | 409 | 405 | 409 | 7,349,000 | 2,045 |
| 2004-04-28 | 404 | 408 | 404 | 407 | 5,368,000 | 2,035 |
| 2004-04-27 | 407 | 407 | 403 | 403 | 5,470,000 | 2,015 |
| 2004-04-26 | 407 | 409 | 405 | 407 | 4,997,000 | 2,035 |
| 2004-04-23 | 404 | 408 | 403 | 406 | 4,304,000 | 2,030 |
| 2004-04-22 | 406 | 408 | 402 | 403 | 7,678,000 | 2,015 |
| 2004-04-21 | 409 | 409 | 405 | 405 | 4,578,000 | 2,025 |
| 2004-04-20 | 406 | 408 | 404 | 407 | 6,581,000 | 2,035 |
| 2004-04-19 | 407 | 409 | 404 | 407 | 10,551,000 | 2,035 |
| 2004-04-16 | 400 | 403 | 397 | 402 | 14,423,000 | 2,010 |
| 2004-04-15 | 391 | 399 | 390 | 399 | 14,648,000 | 1,995 |
| 2004-04-14 | 391 | 392 | 386 | 387 | 19,138,000 | 1,935 |
| 2004-04-13 | 395 | 395 | 393 | 393 | 5,857,000 | 1,965 |
| 2004-04-12 | 396 | 396 | 393 | 393 | 4,403,000 | 1,965 |
| 2004-04-09 | 395 | 397 | 393 | 396 | 4,430,000 | 1,980 |
| 2004-04-08 | 394 | 396 | 393 | 395 | 4,418,000 | 1,975 |
| 2004-04-07 | 396 | 397 | 390 | 392 | 10,703,000 | 1,960 |
| 2004-04-06 | 399 | 399 | 395 | 395 | 7,448,000 | 1,975 |
| 2004-04-05 | 398 | 400 | 396 | 398 | 5,862,000 | 1,990 |
| 2004-04-02 | 401 | 404 | 396 | 397 | 11,897,000 | 1,985 |
| 2004-04-01 | 396 | 401 | 395 | 399 | 13,116,000 | 1,995 |
| 2004-03-31 | 395 | 396 | 392 | 394 | 6,853,000 | 1,970 |
| 2004-03-30 | 390 | 392 | 389 | 391 | 3,726,000 | 1,955 |
| 2004-03-29 | 390 | 393 | 388 | 388 | 8,088,000 | 1,940 |
| 2004-03-26 | 392 | 393 | 388 | 391 | 8,577,000 | 1,955 |
| 2004-03-25 | 392 | 394 | 386 | 391 | 14,036,000 | 1,955 |
| 2004-03-24 | 396 | 396 | 391 | 392 | 8,150,000 | 1,960 |
| 2004-03-23 | 398 | 401 | 396 | 397 | 7,847,000 | 1,985 |
| 2004-03-22 | 398 | 400 | 397 | 398 | 6,611,000 | 1,990 |
| 2004-03-19 | 401 | 401 | 397 | 399 | 5,682,000 | 1,995 |
| 2004-03-18 | 402 | 404 | 399 | 402 | 7,331,000 | 2,010 |
| 2004-03-17 | 398 | 401 | 397 | 399 | 6,238,000 | 1,995 |
| 2004-03-16 | 398 | 400 | 396 | 398 | 5,146,000 | 1,990 |
| 2004-03-15 | 397 | 399 | 395 | 396 | 6,357,000 | 1,980 |
| 2004-03-12 | 396 | 399 | 395 | 397 | 12,240,000 | 1,985 |
| 2004-03-11 | 403 | 404 | 400 | 400 | 6,441,000 | 2,000 |
| 2004-03-10 | 407 | 408 | 402 | 404 | 7,670,000 | 2,020 |
| 2004-03-09 | 404 | 406 | 403 | 406 | 5,895,000 | 2,030 |
| 2004-03-08 | 404 | 406 | 400 | 401 | 8,385,000 | 2,005 |
| 2004-03-05 | 407 | 409 | 405 | 405 | 5,578,000 | 2,025 |
| 2004-03-04 | 405 | 408 | 402 | 402 | 5,873,000 | 2,010 |
| 2004-03-03 | 410 | 410 | 402 | 404 | 6,500,000 | 2,020 |
| 2004-03-02 | 406 | 409 | 403 | 409 | 4,841,000 | 2,045 |
| 2004-03-01 | 410 | 410 | 402 | 405 | 6,524,000 | 2,025 |
| 2004-02-27 | 404 | 411 | 403 | 406 | 6,182,000 | 2,030 |
| 2004-02-26 | 400 | 405 | 400 | 404 | 6,127,000 | 2,020 |
| 2004-02-25 | 395 | 401 | 394 | 399 | 7,179,000 | 1,995 |
| 2004-02-24 | 394 | 395 | 391 | 393 | 8,458,000 | 1,965 |
| 2004-02-23 | 396 | 398 | 394 | 396 | 6,273,000 | 1,980 |
| 2004-02-20 | 399 | 400 | 394 | 395 | 7,311,000 | 1,975 |
| 2004-02-19 | 400 | 403 | 399 | 400 | 7,899,000 | 2,000 |
| 2004-02-18 | 398 | 403 | 396 | 401 | 8,214,000 | 2,005 |
| 2004-02-17 | 397 | 399 | 395 | 397 | 9,413,000 | 1,985 |
| 2004-02-16 | 402 | 404 | 398 | 398 | 9,769,000 | 1,990 |
| 2004-02-13 | 409 | 410 | 402 | 402 | 8,509,000 | 2,010 |
| 2004-02-12 | 409 | 413 | 408 | 412 | 10,681,000 | 2,060 |
| 2004-02-10 | 404 | 409 | 404 | 408 | 5,982,000 | 2,040 |
| 2004-02-09 | 409 | 409 | 403 | 406 | 9,463,000 | 2,030 |
| 2004-02-06 | 409 | 413 | 409 | 410 | 5,942,000 | 2,050 |
| 2004-02-05 | 413 | 414 | 409 | 414 | 6,407,000 | 2,070 |
| 2004-02-04 | 416 | 416 | 411 | 413 | 7,220,000 | 2,065 |
| 2004-02-03 | 413 | 417 | 412 | 415 | 7,776,000 | 2,075 |
| 2004-02-02 | 413 | 415 | 411 | 412 | 7,523,000 | 2,060 |
| 2004-01-30 | 414 | 414 | 410 | 413 | 6,722,000 | 2,065 |
| 2004-01-29 | 412 | 415 | 411 | 414 | 8,472,000 | 2,070 |
| 2004-01-28 | 410 | 414 | 409 | 413 | 8,904,000 | 2,065 |
| 2004-01-27 | 410 | 411 | 408 | 409 | 8,794,000 | 2,045 |
| 2004-01-26 | 404 | 411 | 404 | 409 | 11,111,000 | 2,045 |
| 2004-01-23 | 404 | 408 | 400 | 404 | 8,526,000 | 2,020 |
| 2004-01-22 | 396 | 401 | 395 | 399 | 8,628,000 | 1,995 |
| 2004-01-21 | 399 | 401 | 397 | 397 | 11,737,000 | 1,985 |
| 2004-01-20 | 400 | 401 | 398 | 398 | 5,258,000 | 1,990 |
| 2004-01-19 | 399 | 402 | 398 | 401 | 6,047,000 | 2,005 |
| 2004-01-16 | 397 | 399 | 395 | 398 | 7,459,000 | 1,990 |
| 2004-01-15 | 397 | 399 | 395 | 395 | 7,123,000 | 1,975 |
| 2004-01-14 | 399 | 400 | 396 | 396 | 7,994,000 | 1,980 |
| 2004-01-13 | 395 | 399 | 395 | 399 | 8,085,000 | 1,995 |
| 2004-01-09 | 392 | 400 | 391 | 398 | 17,157,000 | 1,990 |
| 2004-01-08 | 390 | 394 | 389 | 390 | 11,085,000 | 1,950 |
| 2004-01-07 | 389 | 390 | 385 | 388 | 5,020,000 | 1,940 |
| 2004-01-06 | 387 | 389 | 383 | 388 | 9,750,000 | 1,940 |
| 2004-01-05 | 385 | 387 | 384 | 386 | 3,440,000 | 1,930 |
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
