9531 東京ガス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 454 | 456 | 450 | 455 | 5,031,000 | 2,275 |
| 2008-12-29 | 445 | 452 | 441 | 451 | 6,164,000 | 2,255 |
| 2008-12-26 | 451 | 455 | 441 | 444 | 5,027,000 | 2,220 |
| 2008-12-25 | 462 | 465 | 449 | 453 | 7,366,000 | 2,265 |
| 2008-12-24 | 455 | 467 | 451 | 466 | 20,042,000 | 2,330 |
| 2008-12-22 | 441 | 449 | 438 | 447 | 9,711,000 | 2,235 |
| 2008-12-19 | 451 | 453 | 442 | 443 | 11,993,000 | 2,215 |
| 2008-12-18 | 457 | 465 | 445 | 449 | 12,908,000 | 2,245 |
| 2008-12-17 | 438 | 449 | 433 | 448 | 17,767,000 | 2,240 |
| 2008-12-16 | 442 | 447 | 434 | 435 | 14,865,000 | 2,175 |
| 2008-12-15 | 458 | 464 | 449 | 451 | 14,933,000 | 2,255 |
| 2008-12-12 | 445 | 457 | 439 | 457 | 25,051,000 | 2,285 |
| 2008-12-11 | 446 | 460 | 442 | 450 | 24,542,000 | 2,250 |
| 2008-12-10 | 481 | 485 | 467 | 471 | 17,295,000 | 2,355 |
| 2008-12-09 | 497 | 498 | 481 | 486 | 17,106,000 | 2,430 |
| 2008-12-08 | 487 | 502 | 486 | 494 | 17,809,000 | 2,470 |
| 2008-12-05 | 482 | 495 | 478 | 492 | 29,945,000 | 2,460 |
| 2008-12-04 | 477 | 482 | 468 | 477 | 21,965,000 | 2,385 |
| 2008-12-03 | 468 | 474 | 462 | 473 | 18,299,000 | 2,365 |
| 2008-12-02 | 447 | 462 | 443 | 455 | 19,075,000 | 2,275 |
| 2008-12-01 | 427 | 446 | 426 | 437 | 15,110,000 | 2,185 |
| 2008-11-28 | 455 | 456 | 429 | 430 | 20,495,000 | 2,150 |
| 2008-11-27 | 462 | 468 | 459 | 463 | 9,618,000 | 2,315 |
| 2008-11-26 | 455 | 466 | 453 | 459 | 13,526,000 | 2,295 |
| 2008-11-25 | 474 | 475 | 445 | 465 | 19,330,000 | 2,325 |
| 2008-11-21 | 457 | 462 | 447 | 454 | 24,287,000 | 2,270 |
| 2008-11-20 | 456 | 470 | 454 | 461 | 35,658,000 | 2,305 |
| 2008-11-19 | 439 | 452 | 433 | 451 | 18,650,000 | 2,255 |
| 2008-11-18 | 429 | 445 | 426 | 434 | 15,140,000 | 2,170 |
| 2008-11-17 | 419 | 440 | 415 | 432 | 14,192,000 | 2,160 |
| 2008-11-14 | 415 | 420 | 410 | 417 | 11,660,000 | 2,085 |
| 2008-11-13 | 410 | 422 | 408 | 413 | 14,139,000 | 2,065 |
| 2008-11-12 | 423 | 428 | 414 | 420 | 12,979,000 | 2,100 |
| 2008-11-11 | 436 | 442 | 428 | 428 | 8,587,000 | 2,140 |
| 2008-11-10 | 438 | 444 | 435 | 441 | 14,635,000 | 2,205 |
| 2008-11-07 | 430 | 440 | 423 | 428 | 16,244,000 | 2,140 |
| 2008-11-06 | 428 | 442 | 425 | 435 | 14,995,000 | 2,175 |
| 2008-11-05 | 455 | 456 | 427 | 438 | 13,765,000 | 2,190 |
| 2008-11-04 | 450 | 451 | 438 | 445 | 13,754,000 | 2,225 |
| 2008-10-31 | 433 | 433 | 415 | 420 | 13,529,000 | 2,100 |
| 2008-10-30 | 437 | 443 | 412 | 423 | 20,147,000 | 2,115 |
| 2008-10-29 | 423 | 441 | 405 | 436 | 23,885,000 | 2,180 |
| 2008-10-28 | 381 | 424 | 379 | 409 | 23,615,000 | 2,045 |
| 2008-10-27 | 401 | 402 | 373 | 378 | 19,698,000 | 1,890 |
| 2008-10-24 | 423 | 424 | 400 | 411 | 17,661,000 | 2,055 |
| 2008-10-23 | 398 | 425 | 396 | 422 | 22,121,000 | 2,110 |
| 2008-10-22 | 445 | 447 | 410 | 413 | 16,157,000 | 2,065 |
| 2008-10-21 | 442 | 445 | 432 | 441 | 17,892,000 | 2,205 |
| 2008-10-20 | 413 | 428 | 404 | 425 | 20,404,000 | 2,125 |
| 2008-10-17 | 391 | 409 | 381 | 398 | 22,382,000 | 1,990 |
| 2008-10-16 | 375 | 393 | 372 | 376 | 20,465,000 | 1,880 |
| 2008-10-15 | 365 | 398 | 365 | 391 | 21,650,000 | 1,955 |
| 2008-10-14 | 370 | 380 | 360 | 362 | 18,480,000 | 1,810 |
| 2008-10-10 | 366 | 379 | 339 | 342 | 28,811,000 | 1,710 |
| 2008-10-09 | 383 | 387 | 371 | 376 | 19,532,000 | 1,880 |
| 2008-10-08 | 387 | 408 | 384 | 393 | 17,864,000 | 1,965 |
| 2008-10-07 | 412 | 415 | 397 | 397 | 16,752,000 | 1,985 |
| 2008-10-06 | 427 | 435 | 421 | 424 | 18,880,000 | 2,120 |
| 2008-10-03 | 432 | 439 | 425 | 428 | 24,697,000 | 2,140 |
| 2008-10-02 | 454 | 460 | 444 | 452 | 18,421,000 | 2,260 |
| 2008-10-01 | 443 | 450 | 433 | 449 | 18,293,000 | 2,245 |
| 2008-09-30 | 428 | 445 | 422 | 437 | 19,634,000 | 2,185 |
| 2008-09-29 | 429 | 443 | 428 | 438 | 21,858,000 | 2,190 |
| 2008-09-26 | 430 | 434 | 416 | 424 | 15,624,000 | 2,120 |
| 2008-09-25 | 420 | 428 | 420 | 423 | 8,391,000 | 2,115 |
| 2008-09-24 | 419 | 423 | 414 | 423 | 13,264,000 | 2,115 |
| 2008-09-22 | 437 | 439 | 412 | 416 | 22,302,000 | 2,080 |
| 2008-09-19 | 423 | 437 | 419 | 434 | 16,071,000 | 2,170 |
| 2008-09-18 | 422 | 436 | 419 | 431 | 17,750,000 | 2,155 |
| 2008-09-17 | 450 | 451 | 436 | 442 | 12,846,000 | 2,210 |
| 2008-09-16 | 439 | 450 | 423 | 450 | 23,791,000 | 2,250 |
| 2008-09-12 | 460 | 462 | 445 | 449 | 17,733,000 | 2,245 |
| 2008-09-11 | 462 | 463 | 454 | 456 | 9,898,000 | 2,280 |
| 2008-09-10 | 463 | 471 | 462 | 464 | 13,088,000 | 2,320 |
| 2008-09-09 | 480 | 480 | 463 | 467 | 14,346,000 | 2,335 |
| 2008-09-08 | 464 | 472 | 461 | 461 | 17,970,000 | 2,305 |
| 2008-09-05 | 475 | 483 | 471 | 471 | 20,477,000 | 2,355 |
| 2008-09-04 | 467 | 485 | 466 | 474 | 28,217,000 | 2,370 |
| 2008-09-03 | 463 | 479 | 462 | 476 | 27,717,000 | 2,380 |
| 2008-09-02 | 446 | 462 | 445 | 451 | 14,041,000 | 2,255 |
| 2008-09-01 | 458 | 458 | 451 | 451 | 4,157,000 | 2,255 |
| 2008-08-29 | 454 | 461 | 452 | 457 | 12,119,000 | 2,285 |
| 2008-08-28 | 447 | 450 | 444 | 445 | 10,607,000 | 2,225 |
| 2008-08-27 | 446 | 457 | 443 | 455 | 10,897,000 | 2,275 |
| 2008-08-26 | 446 | 449 | 443 | 445 | 8,959,000 | 2,225 |
| 2008-08-25 | 461 | 464 | 451 | 454 | 10,083,000 | 2,270 |
| 2008-08-22 | 450 | 454 | 442 | 451 | 10,112,000 | 2,255 |
| 2008-08-21 | 449 | 454 | 447 | 449 | 13,934,000 | 2,245 |
| 2008-08-20 | 450 | 452 | 446 | 448 | 18,229,000 | 2,240 |
| 2008-08-19 | 450 | 463 | 447 | 459 | 15,452,000 | 2,295 |
| 2008-08-18 | 455 | 466 | 451 | 458 | 14,161,000 | 2,290 |
| 2008-08-15 | 446 | 455 | 444 | 450 | 14,938,000 | 2,250 |
| 2008-08-14 | 450 | 458 | 447 | 451 | 14,762,000 | 2,255 |
| 2008-08-13 | 468 | 468 | 456 | 461 | 14,490,000 | 2,305 |
| 2008-08-12 | 472 | 478 | 464 | 464 | 19,875,000 | 2,320 |
| 2008-08-11 | 456 | 470 | 455 | 470 | 17,920,000 | 2,350 |
| 2008-08-08 | 453 | 459 | 450 | 453 | 17,465,000 | 2,265 |
| 2008-08-07 | 457 | 468 | 453 | 463 | 16,868,000 | 2,315 |
| 2008-08-06 | 459 | 469 | 452 | 456 | 20,770,000 | 2,280 |
| 2008-08-05 | 468 | 475 | 451 | 454 | 24,538,000 | 2,270 |
| 2008-08-04 | 446 | 471 | 445 | 458 | 34,651,000 | 2,290 |
| 2008-08-01 | 433 | 443 | 422 | 438 | 20,394,000 | 2,190 |
| 2008-07-31 | 432 | 440 | 425 | 436 | 21,641,000 | 2,180 |
| 2008-07-30 | 410 | 422 | 408 | 422 | 17,350,000 | 2,110 |
| 2008-07-29 | 413 | 418 | 404 | 405 | 16,487,000 | 2,025 |
| 2008-07-28 | 419 | 423 | 416 | 421 | 8,088,000 | 2,105 |
| 2008-07-25 | 416 | 423 | 409 | 414 | 10,539,000 | 2,070 |
| 2008-07-24 | 407 | 421 | 406 | 421 | 16,199,000 | 2,105 |
| 2008-07-23 | 407 | 413 | 401 | 402 | 11,021,000 | 2,010 |
| 2008-07-22 | 409 | 410 | 401 | 408 | 12,949,000 | 2,040 |
| 2008-07-18 | 413 | 415 | 407 | 407 | 14,419,000 | 2,035 |
| 2008-07-17 | 412 | 412 | 401 | 406 | 8,277,000 | 2,030 |
| 2008-07-16 | 403 | 415 | 403 | 407 | 11,231,000 | 2,035 |
| 2008-07-15 | 406 | 412 | 396 | 406 | 10,409,000 | 2,030 |
| 2008-07-14 | 413 | 422 | 407 | 407 | 12,971,000 | 2,035 |
| 2008-07-11 | 423 | 424 | 417 | 417 | 17,561,000 | 2,085 |
| 2008-07-10 | 425 | 431 | 423 | 427 | 18,786,000 | 2,135 |
| 2008-07-09 | 425 | 433 | 422 | 422 | 11,707,000 | 2,110 |
| 2008-07-08 | 430 | 433 | 421 | 427 | 11,509,000 | 2,135 |
| 2008-07-07 | 418 | 429 | 415 | 427 | 9,264,000 | 2,135 |
| 2008-07-04 | 422 | 429 | 417 | 422 | 14,374,000 | 2,110 |
| 2008-07-03 | 431 | 434 | 421 | 421 | 16,642,000 | 2,105 |
| 2008-07-02 | 436 | 440 | 425 | 436 | 16,017,000 | 2,180 |
| 2008-07-01 | 441 | 442 | 434 | 434 | 20,335,000 | 2,170 |
| 2008-06-30 | 417 | 436 | 416 | 428 | 24,783,000 | 2,140 |
| 2008-06-27 | 402 | 419 | 401 | 412 | 17,127,000 | 2,060 |
| 2008-06-26 | 412 | 420 | 410 | 410 | 10,515,000 | 2,050 |
| 2008-06-25 | 411 | 415 | 402 | 413 | 10,538,000 | 2,065 |
| 2008-06-24 | 417 | 421 | 410 | 417 | 8,882,000 | 2,085 |
| 2008-06-23 | 399 | 417 | 399 | 412 | 8,579,000 | 2,060 |
| 2008-06-20 | 418 | 422 | 410 | 412 | 13,449,000 | 2,060 |
| 2008-06-19 | 429 | 431 | 423 | 423 | 12,040,000 | 2,115 |
| 2008-06-18 | 427 | 436 | 424 | 434 | 9,545,000 | 2,170 |
| 2008-06-17 | 420 | 427 | 418 | 426 | 13,974,000 | 2,130 |
| 2008-06-16 | 427 | 428 | 415 | 419 | 10,867,000 | 2,095 |
| 2008-06-13 | 425 | 427 | 423 | 423 | 15,151,000 | 2,115 |
| 2008-06-12 | 427 | 429 | 417 | 420 | 13,475,000 | 2,100 |
| 2008-06-11 | 418 | 428 | 417 | 422 | 18,424,000 | 2,110 |
| 2008-06-10 | 417 | 420 | 415 | 417 | 9,575,000 | 2,085 |
| 2008-06-09 | 409 | 423 | 406 | 416 | 16,635,000 | 2,080 |
| 2008-06-06 | 419 | 428 | 418 | 419 | 21,452,000 | 2,095 |
| 2008-06-05 | 401 | 411 | 401 | 409 | 19,711,000 | 2,045 |
| 2008-06-04 | 395 | 403 | 394 | 401 | 17,257,000 | 2,005 |
| 2008-06-03 | 394 | 398 | 389 | 392 | 15,273,000 | 1,960 |
| 2008-06-02 | 404 | 408 | 397 | 400 | 16,138,000 | 2,000 |
| 2008-05-30 | 394 | 405 | 392 | 401 | 19,949,000 | 2,005 |
| 2008-05-29 | 383 | 389 | 381 | 385 | 12,560,000 | 1,925 |
| 2008-05-28 | 386 | 387 | 378 | 378 | 15,054,000 | 1,890 |
| 2008-05-27 | 382 | 384 | 380 | 382 | 6,381,000 | 1,910 |
| 2008-05-26 | 389 | 390 | 380 | 381 | 13,943,000 | 1,905 |
| 2008-05-23 | 393 | 397 | 391 | 392 | 16,707,000 | 1,960 |
| 2008-05-22 | 395 | 396 | 391 | 391 | 17,722,000 | 1,955 |
| 2008-05-21 | 406 | 411 | 399 | 401 | 18,217,000 | 2,005 |
| 2008-05-20 | 412 | 413 | 405 | 405 | 9,313,000 | 2,025 |
| 2008-05-19 | 411 | 414 | 409 | 409 | 6,252,000 | 2,045 |
| 2008-05-16 | 417 | 419 | 409 | 410 | 10,749,000 | 2,050 |
| 2008-05-15 | 410 | 423 | 409 | 416 | 25,338,000 | 2,080 |
| 2008-05-14 | 407 | 413 | 400 | 410 | 16,428,000 | 2,050 |
| 2008-05-13 | 395 | 398 | 390 | 397 | 7,125,000 | 1,985 |
| 2008-05-12 | 395 | 398 | 392 | 392 | 8,293,000 | 1,960 |
| 2008-05-09 | 396 | 402 | 395 | 398 | 9,043,000 | 1,990 |
| 2008-05-08 | 405 | 405 | 398 | 400 | 17,380,000 | 2,000 |
| 2008-05-07 | 401 | 407 | 399 | 402 | 19,098,000 | 2,010 |
| 2008-05-02 | 392 | 397 | 390 | 397 | 15,884,000 | 1,985 |
| 2008-05-01 | 398 | 399 | 391 | 394 | 12,618,000 | 1,970 |
| 2008-04-30 | 406 | 407 | 398 | 398 | 11,951,000 | 1,990 |
| 2008-04-28 | 412 | 414 | 398 | 402 | 14,293,000 | 2,010 |
| 2008-04-25 | 400 | 409 | 399 | 403 | 15,764,000 | 2,015 |
| 2008-04-24 | 401 | 402 | 392 | 395 | 16,973,000 | 1,975 |
| 2008-04-23 | 399 | 412 | 399 | 400 | 13,549,000 | 2,000 |
| 2008-04-22 | 412 | 414 | 404 | 408 | 8,427,000 | 2,040 |
| 2008-04-21 | 415 | 418 | 410 | 415 | 10,703,000 | 2,075 |
| 2008-04-18 | 406 | 411 | 403 | 410 | 10,023,000 | 2,050 |
| 2008-04-17 | 403 | 408 | 399 | 405 | 10,599,000 | 2,025 |
| 2008-04-16 | 403 | 406 | 398 | 398 | 13,141,000 | 1,990 |
| 2008-04-15 | 401 | 404 | 396 | 398 | 13,820,000 | 1,990 |
| 2008-04-14 | 405 | 407 | 399 | 406 | 11,046,000 | 2,030 |
| 2008-04-11 | 412 | 415 | 404 | 410 | 15,546,000 | 2,050 |
| 2008-04-10 | 406 | 422 | 404 | 416 | 10,044,000 | 2,080 |
| 2008-04-09 | 422 | 429 | 413 | 415 | 10,234,000 | 2,075 |
| 2008-04-08 | 427 | 429 | 423 | 429 | 15,569,000 | 2,145 |
| 2008-04-07 | 428 | 432 | 425 | 432 | 17,880,000 | 2,160 |
| 2008-04-04 | 439 | 445 | 432 | 445 | 11,532,000 | 2,225 |
| 2008-04-03 | 439 | 439 | 425 | 437 | 15,168,000 | 2,185 |
| 2008-04-02 | 427 | 435 | 425 | 434 | 16,936,000 | 2,170 |
| 2008-04-01 | 405 | 412 | 400 | 412 | 11,967,000 | 2,060 |
| 2008-03-31 | 415 | 415 | 398 | 403 | 16,354,000 | 2,015 |
| 2008-03-28 | 422 | 426 | 415 | 420 | 20,884,000 | 2,100 |
| 2008-03-27 | 419 | 423 | 415 | 419 | 12,470,000 | 2,095 |
| 2008-03-26 | 416 | 424 | 410 | 417 | 9,963,000 | 2,085 |
| 2008-03-25 | 416 | 420 | 409 | 415 | 13,509,000 | 2,075 |
| 2008-03-24 | 416 | 424 | 414 | 417 | 17,240,000 | 2,085 |
| 2008-03-21 | 398 | 413 | 398 | 410 | 16,366,000 | 2,050 |
| 2008-03-19 | 403 | 405 | 390 | 393 | 16,791,000 | 1,965 |
| 2008-03-18 | 376 | 392 | 376 | 388 | 20,663,000 | 1,940 |
| 2008-03-17 | 388 | 394 | 379 | 381 | 18,562,000 | 1,905 |
| 2008-03-14 | 401 | 406 | 393 | 398 | 28,566,000 | 1,990 |
| 2008-03-13 | 423 | 423 | 399 | 401 | 35,855,000 | 2,005 |
| 2008-03-12 | 432 | 435 | 415 | 418 | 21,149,000 | 2,090 |
| 2008-03-11 | 435 | 440 | 413 | 420 | 26,476,000 | 2,100 |
| 2008-03-10 | 426 | 443 | 425 | 436 | 23,012,000 | 2,180 |
| 2008-03-07 | 433 | 436 | 423 | 434 | 24,021,000 | 2,170 |
| 2008-03-06 | 447 | 458 | 443 | 443 | 17,242,000 | 2,215 |
| 2008-03-05 | 450 | 453 | 441 | 444 | 17,695,000 | 2,220 |
| 2008-03-04 | 460 | 462 | 451 | 452 | 16,648,000 | 2,260 |
| 2008-03-03 | 462 | 470 | 456 | 465 | 20,716,000 | 2,325 |
| 2008-02-29 | 461 | 477 | 461 | 472 | 17,128,000 | 2,360 |
| 2008-02-28 | 475 | 481 | 470 | 471 | 9,951,000 | 2,355 |
| 2008-02-27 | 461 | 482 | 461 | 476 | 16,293,000 | 2,380 |
| 2008-02-26 | 481 | 481 | 459 | 466 | 25,904,000 | 2,330 |
| 2008-02-25 | 479 | 486 | 476 | 480 | 9,546,000 | 2,400 |
| 2008-02-22 | 481 | 484 | 471 | 482 | 13,550,000 | 2,410 |
| 2008-02-21 | 490 | 493 | 483 | 486 | 9,677,000 | 2,430 |
| 2008-02-20 | 503 | 503 | 484 | 485 | 9,732,000 | 2,425 |
| 2008-02-19 | 508 | 509 | 496 | 496 | 11,553,000 | 2,480 |
| 2008-02-18 | 504 | 510 | 501 | 501 | 8,185,000 | 2,505 |
| 2008-02-15 | 508 | 510 | 499 | 503 | 14,159,000 | 2,515 |
| 2008-02-14 | 502 | 518 | 495 | 517 | 20,707,000 | 2,585 |
| 2008-02-13 | 492 | 501 | 482 | 494 | 21,664,000 | 2,470 |
| 2008-02-12 | 469 | 494 | 469 | 489 | 19,643,000 | 2,445 |
| 2008-02-08 | 476 | 479 | 469 | 471 | 13,296,000 | 2,355 |
| 2008-02-07 | 470 | 485 | 469 | 479 | 15,228,000 | 2,395 |
| 2008-02-06 | 477 | 481 | 466 | 466 | 23,829,000 | 2,330 |
| 2008-02-05 | 495 | 497 | 483 | 490 | 11,974,000 | 2,450 |
| 2008-02-04 | 500 | 507 | 487 | 494 | 16,181,000 | 2,470 |
| 2008-02-01 | 478 | 499 | 473 | 499 | 21,088,000 | 2,495 |
| 2008-01-31 | 470 | 497 | 468 | 496 | 25,381,000 | 2,480 |
| 2008-01-30 | 494 | 496 | 477 | 480 | 26,892,000 | 2,400 |
| 2008-01-29 | 493 | 506 | 492 | 504 | 20,851,000 | 2,520 |
| 2008-01-28 | 486 | 489 | 476 | 478 | 9,441,000 | 2,390 |
| 2008-01-25 | 471 | 490 | 469 | 489 | 20,779,000 | 2,445 |
| 2008-01-24 | 468 | 474 | 463 | 465 | 14,430,000 | 2,325 |
| 2008-01-23 | 471 | 482 | 466 | 467 | 18,748,000 | 2,335 |
| 2008-01-22 | 470 | 482 | 460 | 469 | 21,863,000 | 2,345 |
| 2008-01-21 | 491 | 492 | 483 | 485 | 19,734,000 | 2,425 |
| 2008-01-18 | 496 | 503 | 487 | 499 | 25,175,000 | 2,495 |
| 2008-01-17 | 511 | 516 | 501 | 506 | 21,705,000 | 2,530 |
| 2008-01-16 | 499 | 524 | 499 | 502 | 27,269,000 | 2,510 |
| 2008-01-15 | 484 | 503 | 484 | 499 | 20,671,000 | 2,495 |
| 2008-01-11 | 500 | 500 | 485 | 489 | 16,664,000 | 2,445 |
| 2008-01-10 | 501 | 505 | 495 | 501 | 9,986,000 | 2,505 |
| 2008-01-09 | 493 | 509 | 489 | 507 | 12,055,000 | 2,535 |
| 2008-01-08 | 501 | 506 | 495 | 503 | 12,073,000 | 2,515 |
| 2008-01-07 | 491 | 501 | 488 | 496 | 13,815,000 | 2,480 |
| 2008-01-04 | 524 | 524 | 494 | 501 | 11,913,000 | 2,505 |
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
