9531 東京ガス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 531 | 531 | 515 | 523 | 5,026,000 | 2,615 |
| 2007-12-27 | 536 | 536 | 528 | 530 | 4,400,000 | 2,650 |
| 2007-12-26 | 537 | 540 | 533 | 535 | 3,916,000 | 2,675 |
| 2007-12-25 | 543 | 543 | 532 | 532 | 4,824,000 | 2,660 |
| 2007-12-21 | 544 | 548 | 530 | 533 | 12,627,000 | 2,665 |
| 2007-12-20 | 539 | 553 | 534 | 546 | 11,119,000 | 2,730 |
| 2007-12-19 | 543 | 547 | 541 | 542 | 7,040,000 | 2,710 |
| 2007-12-18 | 530 | 541 | 527 | 536 | 21,959,000 | 2,680 |
| 2007-12-17 | 547 | 549 | 535 | 540 | 15,306,000 | 2,700 |
| 2007-12-14 | 554 | 556 | 545 | 548 | 18,877,000 | 2,740 |
| 2007-12-13 | 564 | 564 | 551 | 555 | 16,121,000 | 2,775 |
| 2007-12-12 | 575 | 575 | 557 | 563 | 16,077,000 | 2,815 |
| 2007-12-11 | 578 | 582 | 574 | 576 | 9,118,000 | 2,880 |
| 2007-12-10 | 587 | 588 | 579 | 583 | 18,206,000 | 2,915 |
| 2007-12-07 | 572 | 582 | 567 | 567 | 11,826,000 | 2,835 |
| 2007-12-06 | 566 | 572 | 562 | 570 | 12,597,000 | 2,850 |
| 2007-12-05 | 558 | 563 | 555 | 559 | 16,578,000 | 2,795 |
| 2007-12-04 | 530 | 560 | 530 | 560 | 21,076,000 | 2,800 |
| 2007-12-03 | 546 | 550 | 537 | 540 | 13,958,000 | 2,700 |
| 2007-11-30 | 550 | 557 | 547 | 552 | 11,651,000 | 2,760 |
| 2007-11-29 | 554 | 562 | 549 | 549 | 14,233,000 | 2,745 |
| 2007-11-28 | 532 | 546 | 532 | 544 | 10,084,000 | 2,720 |
| 2007-11-27 | 518 | 543 | 514 | 537 | 22,688,000 | 2,685 |
| 2007-11-26 | 509 | 527 | 508 | 523 | 14,801,000 | 2,615 |
| 2007-11-22 | 502 | 515 | 501 | 512 | 15,352,000 | 2,560 |
| 2007-11-21 | 515 | 516 | 510 | 511 | 14,865,000 | 2,555 |
| 2007-11-20 | 501 | 511 | 500 | 507 | 14,041,000 | 2,535 |
| 2007-11-19 | 508 | 515 | 505 | 509 | 8,685,000 | 2,545 |
| 2007-11-16 | 500 | 513 | 500 | 506 | 11,509,000 | 2,530 |
| 2007-11-15 | 500 | 514 | 500 | 505 | 13,578,000 | 2,525 |
| 2007-11-14 | 484 | 498 | 481 | 498 | 16,328,000 | 2,490 |
| 2007-11-13 | 488 | 490 | 481 | 481 | 13,516,000 | 2,405 |
| 2007-11-12 | 498 | 501 | 491 | 496 | 17,256,000 | 2,480 |
| 2007-11-09 | 503 | 506 | 495 | 496 | 14,200,000 | 2,480 |
| 2007-11-08 | 505 | 510 | 503 | 506 | 16,424,000 | 2,530 |
| 2007-11-07 | 516 | 517 | 510 | 512 | 13,464,000 | 2,560 |
| 2007-11-06 | 497 | 513 | 495 | 501 | 15,082,000 | 2,505 |
| 2007-11-05 | 517 | 520 | 511 | 516 | 9,125,000 | 2,580 |
| 2007-11-02 | 510 | 530 | 508 | 520 | 23,110,000 | 2,600 |
| 2007-11-01 | 499 | 514 | 497 | 512 | 16,795,000 | 2,560 |
| 2007-10-31 | 501 | 511 | 492 | 511 | 18,823,000 | 2,555 |
| 2007-10-30 | 510 | 510 | 497 | 506 | 16,727,000 | 2,530 |
| 2007-10-29 | 503 | 514 | 496 | 509 | 19,271,000 | 2,545 |
| 2007-10-26 | 504 | 509 | 499 | 508 | 8,725,000 | 2,540 |
| 2007-10-25 | 502 | 506 | 497 | 499 | 21,786,000 | 2,495 |
| 2007-10-24 | 507 | 509 | 498 | 502 | 14,388,000 | 2,510 |
| 2007-10-23 | 513 | 517 | 509 | 511 | 12,689,000 | 2,555 |
| 2007-10-22 | 510 | 527 | 505 | 520 | 10,880,000 | 2,600 |
| 2007-10-19 | 520 | 521 | 515 | 518 | 8,138,000 | 2,590 |
| 2007-10-18 | 528 | 528 | 521 | 526 | 9,526,000 | 2,630 |
| 2007-10-17 | 527 | 532 | 521 | 527 | 10,334,000 | 2,635 |
| 2007-10-16 | 531 | 535 | 527 | 531 | 9,261,000 | 2,655 |
| 2007-10-15 | 534 | 536 | 528 | 536 | 9,971,000 | 2,680 |
| 2007-10-12 | 535 | 541 | 533 | 536 | 16,000,000 | 2,680 |
| 2007-10-11 | 529 | 535 | 529 | 533 | 9,369,000 | 2,665 |
| 2007-10-10 | 534 | 536 | 531 | 534 | 7,956,000 | 2,670 |
| 2007-10-09 | 530 | 536 | 527 | 532 | 9,439,000 | 2,660 |
| 2007-10-05 | 528 | 530 | 525 | 528 | 9,433,000 | 2,640 |
| 2007-10-04 | 533 | 539 | 528 | 531 | 12,846,000 | 2,655 |
| 2007-10-03 | 540 | 542 | 530 | 535 | 13,527,000 | 2,675 |
| 2007-10-02 | 541 | 545 | 538 | 543 | 7,628,000 | 2,715 |
| 2007-10-01 | 533 | 537 | 526 | 531 | 5,852,000 | 2,655 |
| 2007-09-28 | 531 | 535 | 529 | 535 | 8,162,000 | 2,675 |
| 2007-09-27 | 528 | 530 | 523 | 526 | 13,234,000 | 2,630 |
| 2007-09-26 | 527 | 532 | 524 | 527 | 9,727,000 | 2,635 |
| 2007-09-25 | 530 | 531 | 516 | 527 | 22,390,000 | 2,635 |
| 2007-09-21 | 542 | 543 | 525 | 533 | 17,212,000 | 2,665 |
| 2007-09-20 | 568 | 568 | 542 | 552 | 14,094,000 | 2,760 |
| 2007-09-19 | 563 | 564 | 556 | 556 | 7,115,000 | 2,780 |
| 2007-09-18 | 549 | 554 | 547 | 547 | 8,910,000 | 2,735 |
| 2007-09-14 | 558 | 564 | 556 | 559 | 11,619,000 | 2,795 |
| 2007-09-13 | 556 | 559 | 554 | 556 | 5,534,000 | 2,780 |
| 2007-09-12 | 560 | 564 | 556 | 558 | 6,707,000 | 2,790 |
| 2007-09-11 | 552 | 558 | 549 | 551 | 9,647,000 | 2,755 |
| 2007-09-10 | 544 | 562 | 542 | 559 | 10,920,000 | 2,795 |
| 2007-09-07 | 567 | 569 | 562 | 564 | 6,609,000 | 2,820 |
| 2007-09-06 | 565 | 575 | 563 | 566 | 16,040,000 | 2,830 |
| 2007-09-05 | 583 | 586 | 572 | 572 | 16,066,000 | 2,860 |
| 2007-09-04 | 565 | 575 | 563 | 567 | 14,690,000 | 2,835 |
| 2007-09-03 | 576 | 587 | 573 | 584 | 7,240,000 | 2,920 |
| 2007-08-31 | 579 | 582 | 570 | 575 | 9,598,000 | 2,875 |
| 2007-08-30 | 575 | 580 | 570 | 578 | 9,074,000 | 2,890 |
| 2007-08-29 | 555 | 564 | 552 | 561 | 7,381,000 | 2,805 |
| 2007-08-28 | 570 | 578 | 570 | 572 | 6,441,000 | 2,860 |
| 2007-08-27 | 578 | 588 | 574 | 578 | 9,322,000 | 2,890 |
| 2007-08-24 | 565 | 569 | 561 | 567 | 10,247,000 | 2,835 |
| 2007-08-23 | 558 | 567 | 556 | 564 | 9,638,000 | 2,820 |
| 2007-08-22 | 556 | 562 | 550 | 551 | 9,778,000 | 2,755 |
| 2007-08-21 | 558 | 563 | 553 | 554 | 15,257,000 | 2,770 |
| 2007-08-20 | 571 | 571 | 559 | 569 | 16,062,000 | 2,845 |
| 2007-08-17 | 571 | 572 | 550 | 550 | 32,646,000 | 2,750 |
| 2007-08-16 | 537 | 551 | 530 | 541 | 16,905,000 | 2,705 |
| 2007-08-15 | 540 | 546 | 537 | 539 | 10,797,000 | 2,695 |
| 2007-08-14 | 560 | 560 | 537 | 540 | 18,371,000 | 2,700 |
| 2007-08-13 | 565 | 565 | 545 | 560 | 19,959,000 | 2,800 |
| 2007-08-10 | 560 | 573 | 556 | 565 | 24,415,000 | 2,825 |
| 2007-08-09 | 558 | 567 | 553 | 561 | 23,298,000 | 2,805 |
| 2007-08-08 | 527 | 542 | 525 | 538 | 15,157,000 | 2,690 |
| 2007-08-07 | 521 | 529 | 517 | 523 | 13,156,000 | 2,615 |
| 2007-08-06 | 518 | 530 | 512 | 529 | 10,998,000 | 2,645 |
| 2007-08-03 | 526 | 529 | 512 | 523 | 16,196,000 | 2,615 |
| 2007-08-02 | 529 | 532 | 523 | 527 | 14,391,000 | 2,635 |
| 2007-08-01 | 509 | 524 | 506 | 523 | 14,884,000 | 2,615 |
| 2007-07-31 | 521 | 525 | 519 | 519 | 11,344,000 | 2,595 |
| 2007-07-30 | 525 | 527 | 513 | 520 | 18,660,000 | 2,600 |
| 2007-07-27 | 535 | 549 | 529 | 535 | 21,053,000 | 2,675 |
| 2007-07-26 | 564 | 564 | 552 | 555 | 10,938,000 | 2,775 |
| 2007-07-25 | 557 | 564 | 555 | 561 | 10,084,000 | 2,805 |
| 2007-07-24 | 567 | 572 | 562 | 570 | 9,791,000 | 2,850 |
| 2007-07-23 | 561 | 577 | 558 | 566 | 15,334,000 | 2,830 |
| 2007-07-20 | 575 | 585 | 574 | 581 | 18,332,000 | 2,905 |
| 2007-07-19 | 563 | 575 | 561 | 568 | 9,793,000 | 2,840 |
| 2007-07-18 | 562 | 563 | 558 | 560 | 6,221,000 | 2,800 |
| 2007-07-17 | 568 | 569 | 562 | 566 | 6,721,000 | 2,830 |
| 2007-07-13 | 575 | 576 | 567 | 571 | 9,778,000 | 2,855 |
| 2007-07-12 | 567 | 573 | 561 | 565 | 8,717,000 | 2,825 |
| 2007-07-11 | 568 | 571 | 564 | 564 | 8,748,000 | 2,820 |
| 2007-07-10 | 575 | 575 | 569 | 569 | 9,202,000 | 2,845 |
| 2007-07-09 | 572 | 573 | 568 | 570 | 7,665,000 | 2,850 |
| 2007-07-06 | 584 | 584 | 571 | 573 | 9,068,000 | 2,865 |
| 2007-07-05 | 578 | 585 | 578 | 582 | 7,962,000 | 2,910 |
| 2007-07-04 | 583 | 587 | 580 | 583 | 4,227,000 | 2,915 |
| 2007-07-03 | 582 | 582 | 574 | 582 | 8,754,000 | 2,910 |
| 2007-07-02 | 578 | 579 | 573 | 577 | 8,712,000 | 2,885 |
| 2007-06-29 | 582 | 588 | 575 | 584 | 9,436,000 | 2,920 |
| 2007-06-28 | 570 | 577 | 568 | 570 | 8,223,000 | 2,850 |
| 2007-06-27 | 577 | 578 | 567 | 570 | 13,067,000 | 2,850 |
| 2007-06-26 | 579 | 584 | 577 | 581 | 6,069,000 | 2,905 |
| 2007-06-25 | 581 | 584 | 579 | 579 | 9,341,000 | 2,895 |
| 2007-06-22 | 583 | 586 | 581 | 582 | 11,985,000 | 2,910 |
| 2007-06-21 | 595 | 595 | 587 | 591 | 10,433,000 | 2,955 |
| 2007-06-20 | 595 | 600 | 592 | 595 | 9,992,000 | 2,975 |
| 2007-06-19 | 598 | 598 | 592 | 595 | 9,013,000 | 2,975 |
| 2007-06-18 | 613 | 614 | 595 | 599 | 14,198,000 | 2,995 |
| 2007-06-15 | 604 | 607 | 601 | 603 | 9,939,000 | 3,015 |
| 2007-06-14 | 597 | 599 | 595 | 595 | 11,628,000 | 2,975 |
| 2007-06-13 | 599 | 602 | 595 | 597 | 9,500,000 | 2,985 |
| 2007-06-12 | 597 | 601 | 596 | 596 | 8,409,000 | 2,980 |
| 2007-06-11 | 615 | 618 | 605 | 605 | 17,074,000 | 3,025 |
| 2007-06-08 | 598 | 598 | 583 | 591 | 20,475,000 | 2,955 |
| 2007-06-07 | 604 | 611 | 603 | 604 | 12,228,000 | 3,020 |
| 2007-06-06 | 610 | 623 | 606 | 622 | 15,234,000 | 3,110 |
| 2007-06-05 | 608 | 613 | 608 | 608 | 7,275,000 | 3,040 |
| 2007-06-04 | 607 | 612 | 600 | 612 | 10,139,000 | 3,060 |
| 2007-06-01 | 618 | 618 | 602 | 610 | 14,316,000 | 3,050 |
| 2007-05-31 | 603 | 607 | 599 | 600 | 15,445,000 | 3,000 |
| 2007-05-30 | 595 | 597 | 585 | 596 | 9,917,000 | 2,980 |
| 2007-05-29 | 582 | 591 | 581 | 589 | 5,301,000 | 2,945 |
| 2007-05-28 | 583 | 590 | 582 | 586 | 5,545,000 | 2,930 |
| 2007-05-25 | 582 | 587 | 578 | 584 | 8,906,000 | 2,920 |
| 2007-05-24 | 599 | 601 | 584 | 592 | 8,963,000 | 2,960 |
| 2007-05-23 | 593 | 600 | 591 | 592 | 7,907,000 | 2,960 |
| 2007-05-22 | 593 | 594 | 584 | 591 | 10,078,000 | 2,955 |
| 2007-05-21 | 605 | 607 | 586 | 595 | 12,030,000 | 2,975 |
| 2007-05-18 | 599 | 599 | 591 | 593 | 7,179,000 | 2,965 |
| 2007-05-17 | 605 | 605 | 593 | 598 | 7,279,000 | 2,990 |
| 2007-05-16 | 602 | 612 | 600 | 602 | 12,772,000 | 3,010 |
| 2007-05-15 | 603 | 607 | 601 | 603 | 9,992,000 | 3,015 |
| 2007-05-14 | 604 | 611 | 601 | 604 | 12,234,000 | 3,020 |
| 2007-05-11 | 594 | 595 | 582 | 587 | 13,303,000 | 2,935 |
| 2007-05-10 | 601 | 603 | 595 | 598 | 10,516,000 | 2,990 |
| 2007-05-09 | 606 | 607 | 597 | 600 | 9,953,000 | 3,000 |
| 2007-05-08 | 609 | 612 | 603 | 607 | 11,602,000 | 3,035 |
| 2007-05-07 | 606 | 611 | 604 | 608 | 15,177,000 | 3,040 |
| 2007-05-02 | 597 | 597 | 586 | 594 | 18,464,000 | 2,970 |
| 2007-05-01 | 634 | 636 | 590 | 593 | 40,668,000 | 2,965 |
| 2007-04-27 | 612 | 613 | 599 | 604 | 29,481,000 | 3,020 |
| 2007-04-26 | 631 | 634 | 617 | 619 | 15,731,000 | 3,095 |
| 2007-04-25 | 640 | 641 | 631 | 637 | 8,377,000 | 3,185 |
| 2007-04-24 | 644 | 651 | 639 | 644 | 8,913,000 | 3,220 |
| 2007-04-23 | 642 | 648 | 638 | 645 | 11,537,000 | 3,225 |
| 2007-04-20 | 640 | 642 | 634 | 637 | 7,527,000 | 3,185 |
| 2007-04-19 | 645 | 649 | 631 | 640 | 9,828,000 | 3,200 |
| 2007-04-18 | 659 | 663 | 655 | 659 | 12,109,000 | 3,295 |
| 2007-04-17 | 659 | 659 | 642 | 649 | 7,773,000 | 3,245 |
| 2007-04-16 | 645 | 660 | 644 | 657 | 9,543,000 | 3,285 |
| 2007-04-13 | 654 | 654 | 639 | 640 | 9,425,000 | 3,200 |
| 2007-04-12 | 665 | 667 | 650 | 654 | 7,970,000 | 3,270 |
| 2007-04-11 | 655 | 669 | 653 | 669 | 15,482,000 | 3,345 |
| 2007-04-10 | 654 | 654 | 647 | 652 | 8,966,000 | 3,260 |
| 2007-04-09 | 655 | 661 | 650 | 655 | 10,873,000 | 3,275 |
| 2007-04-06 | 658 | 665 | 652 | 654 | 7,535,000 | 3,270 |
| 2007-04-05 | 673 | 674 | 654 | 657 | 10,488,000 | 3,285 |
| 2007-04-04 | 669 | 673 | 664 | 672 | 10,239,000 | 3,360 |
| 2007-04-03 | 659 | 671 | 656 | 659 | 18,710,000 | 3,295 |
| 2007-04-02 | 664 | 667 | 647 | 648 | 10,019,000 | 3,240 |
| 2007-03-30 | 670 | 672 | 657 | 657 | 9,185,000 | 3,285 |
| 2007-03-29 | 671 | 671 | 656 | 668 | 17,053,000 | 3,340 |
| 2007-03-28 | 681 | 682 | 663 | 671 | 7,892,000 | 3,355 |
| 2007-03-27 | 679 | 682 | 667 | 680 | 8,336,000 | 3,400 |
| 2007-03-26 | 683 | 688 | 680 | 681 | 7,445,000 | 3,405 |
| 2007-03-23 | 690 | 694 | 682 | 692 | 10,086,000 | 3,460 |
| 2007-03-22 | 691 | 692 | 685 | 687 | 8,676,000 | 3,435 |
| 2007-03-20 | 685 | 686 | 676 | 680 | 9,698,000 | 3,400 |
| 2007-03-19 | 671 | 673 | 661 | 668 | 9,561,000 | 3,340 |
| 2007-03-16 | 655 | 672 | 652 | 661 | 15,036,000 | 3,305 |
| 2007-03-15 | 645 | 661 | 644 | 653 | 13,644,000 | 3,265 |
| 2007-03-14 | 661 | 666 | 646 | 655 | 14,788,000 | 3,275 |
| 2007-03-13 | 675 | 685 | 674 | 674 | 10,550,000 | 3,370 |
| 2007-03-12 | 671 | 685 | 671 | 676 | 7,767,000 | 3,380 |
| 2007-03-09 | 682 | 682 | 665 | 672 | 16,704,000 | 3,360 |
| 2007-03-08 | 645 | 675 | 645 | 675 | 15,869,000 | 3,375 |
| 2007-03-07 | 649 | 656 | 641 | 646 | 12,680,000 | 3,230 |
| 2007-03-06 | 642 | 652 | 637 | 648 | 14,940,000 | 3,240 |
| 2007-03-05 | 646 | 652 | 638 | 639 | 12,375,000 | 3,195 |
| 2007-03-02 | 657 | 673 | 657 | 660 | 15,035,000 | 3,300 |
| 2007-03-01 | 662 | 665 | 655 | 662 | 11,063,000 | 3,310 |
| 2007-02-28 | 651 | 669 | 649 | 665 | 14,995,000 | 3,325 |
| 2007-02-27 | 683 | 696 | 680 | 691 | 11,684,000 | 3,455 |
| 2007-02-26 | 662 | 680 | 661 | 673 | 9,110,000 | 3,365 |
| 2007-02-23 | 666 | 672 | 664 | 667 | 14,297,000 | 3,335 |
| 2007-02-22 | 670 | 673 | 663 | 665 | 11,744,000 | 3,325 |
| 2007-02-21 | 678 | 681 | 667 | 670 | 9,640,000 | 3,350 |
| 2007-02-20 | 674 | 679 | 664 | 675 | 9,641,000 | 3,375 |
| 2007-02-19 | 672 | 676 | 667 | 667 | 10,310,000 | 3,335 |
| 2007-02-16 | 680 | 681 | 674 | 680 | 8,698,000 | 3,400 |
| 2007-02-15 | 680 | 683 | 673 | 681 | 10,464,000 | 3,405 |
| 2007-02-14 | 680 | 686 | 673 | 675 | 13,652,000 | 3,375 |
| 2007-02-13 | 657 | 677 | 657 | 670 | 11,114,000 | 3,350 |
| 2007-02-09 | 671 | 683 | 669 | 680 | 15,219,000 | 3,400 |
| 2007-02-08 | 672 | 680 | 665 | 670 | 15,640,000 | 3,350 |
| 2007-02-07 | 674 | 701 | 672 | 681 | 40,193,000 | 3,405 |
| 2007-02-06 | 634 | 649 | 630 | 646 | 21,406,000 | 3,230 |
| 2007-02-05 | 642 | 642 | 628 | 633 | 10,584,000 | 3,165 |
| 2007-02-02 | 637 | 645 | 634 | 642 | 18,438,000 | 3,210 |
| 2007-02-01 | 626 | 634 | 624 | 631 | 14,943,000 | 3,155 |
| 2007-01-31 | 638 | 638 | 620 | 623 | 15,470,000 | 3,115 |
| 2007-01-30 | 645 | 645 | 634 | 637 | 11,413,000 | 3,185 |
| 2007-01-29 | 640 | 644 | 631 | 635 | 23,275,000 | 3,175 |
| 2007-01-26 | 627 | 647 | 627 | 645 | 12,443,000 | 3,225 |
| 2007-01-25 | 646 | 650 | 631 | 635 | 14,275,000 | 3,175 |
| 2007-01-24 | 649 | 653 | 639 | 648 | 14,032,000 | 3,240 |
| 2007-01-23 | 633 | 641 | 630 | 636 | 6,713,000 | 3,180 |
| 2007-01-22 | 639 | 643 | 632 | 642 | 6,626,000 | 3,210 |
| 2007-01-19 | 633 | 635 | 628 | 631 | 4,795,000 | 3,155 |
| 2007-01-18 | 626 | 635 | 624 | 633 | 6,576,000 | 3,165 |
| 2007-01-17 | 632 | 638 | 625 | 631 | 7,111,000 | 3,155 |
| 2007-01-16 | 638 | 641 | 633 | 637 | 4,867,000 | 3,185 |
| 2007-01-15 | 634 | 642 | 632 | 638 | 5,765,000 | 3,190 |
| 2007-01-12 | 623 | 640 | 621 | 632 | 6,914,000 | 3,160 |
| 2007-01-11 | 622 | 632 | 612 | 617 | 7,086,000 | 3,085 |
| 2007-01-10 | 636 | 636 | 617 | 621 | 6,997,000 | 3,105 |
| 2007-01-09 | 621 | 638 | 619 | 631 | 11,189,000 | 3,155 |
| 2007-01-05 | 645 | 646 | 633 | 639 | 10,005,000 | 3,195 |
| 2007-01-04 | 646 | 652 | 638 | 648 | 6,054,000 | 3,240 |
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
