9531 東京ガス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 376 | 377 | 370 | 371 | 5,566,000 | 1,855 |
| 2009-12-29 | 374 | 376 | 372 | 375 | 4,672,000 | 1,875 |
| 2009-12-28 | 372 | 376 | 371 | 371 | 5,629,000 | 1,855 |
| 2009-12-25 | 368 | 371 | 367 | 369 | 4,576,000 | 1,845 |
| 2009-12-24 | 362 | 370 | 361 | 366 | 13,278,000 | 1,830 |
| 2009-12-22 | 363 | 364 | 357 | 359 | 8,466,000 | 1,795 |
| 2009-12-21 | 361 | 362 | 358 | 358 | 4,718,000 | 1,790 |
| 2009-12-18 | 359 | 364 | 358 | 359 | 7,363,000 | 1,795 |
| 2009-12-17 | 367 | 368 | 360 | 361 | 6,696,000 | 1,805 |
| 2009-12-16 | 369 | 371 | 366 | 367 | 5,748,000 | 1,835 |
| 2009-12-15 | 363 | 367 | 360 | 360 | 6,489,000 | 1,800 |
| 2009-12-14 | 362 | 363 | 358 | 359 | 7,656,000 | 1,795 |
| 2009-12-11 | 365 | 367 | 359 | 365 | 13,450,000 | 1,825 |
| 2009-12-10 | 368 | 375 | 365 | 366 | 10,428,000 | 1,830 |
| 2009-12-09 | 367 | 373 | 366 | 368 | 12,326,000 | 1,840 |
| 2009-12-08 | 365 | 368 | 364 | 367 | 14,350,000 | 1,835 |
| 2009-12-07 | 362 | 365 | 362 | 363 | 12,281,000 | 1,815 |
| 2009-12-04 | 362 | 366 | 357 | 357 | 13,108,000 | 1,785 |
| 2009-12-03 | 361 | 365 | 360 | 362 | 10,336,000 | 1,810 |
| 2009-12-02 | 361 | 365 | 360 | 361 | 11,604,000 | 1,805 |
| 2009-12-01 | 355 | 359 | 354 | 358 | 10,606,000 | 1,790 |
| 2009-11-30 | 346 | 356 | 345 | 356 | 12,257,000 | 1,780 |
| 2009-11-27 | 347 | 353 | 343 | 345 | 10,288,000 | 1,725 |
| 2009-11-26 | 348 | 352 | 346 | 348 | 6,923,000 | 1,740 |
| 2009-11-25 | 345 | 352 | 343 | 349 | 10,988,000 | 1,745 |
| 2009-11-24 | 341 | 348 | 340 | 343 | 11,000,000 | 1,715 |
| 2009-11-20 | 340 | 345 | 338 | 339 | 9,610,000 | 1,695 |
| 2009-11-19 | 343 | 346 | 341 | 345 | 9,353,000 | 1,725 |
| 2009-11-18 | 346 | 346 | 340 | 343 | 12,140,000 | 1,715 |
| 2009-11-17 | 341 | 345 | 338 | 345 | 9,561,000 | 1,725 |
| 2009-11-16 | 335 | 340 | 335 | 340 | 4,945,000 | 1,700 |
| 2009-11-13 | 339 | 341 | 333 | 336 | 11,815,000 | 1,680 |
| 2009-11-12 | 336 | 338 | 330 | 337 | 9,457,000 | 1,685 |
| 2009-11-11 | 342 | 345 | 337 | 338 | 13,180,000 | 1,690 |
| 2009-11-10 | 339 | 344 | 339 | 340 | 9,015,000 | 1,700 |
| 2009-11-09 | 353 | 353 | 338 | 340 | 16,166,000 | 1,700 |
| 2009-11-06 | 353 | 355 | 349 | 352 | 7,655,000 | 1,760 |
| 2009-11-05 | 357 | 359 | 350 | 352 | 8,787,000 | 1,760 |
| 2009-11-04 | 359 | 361 | 355 | 358 | 9,173,000 | 1,790 |
| 2009-11-02 | 354 | 363 | 354 | 362 | 10,767,000 | 1,810 |
| 2009-10-30 | 366 | 366 | 358 | 359 | 7,068,000 | 1,795 |
| 2009-10-29 | 360 | 366 | 359 | 364 | 12,284,000 | 1,820 |
| 2009-10-28 | 353 | 359 | 353 | 359 | 6,784,000 | 1,795 |
| 2009-10-27 | 358 | 360 | 355 | 355 | 6,726,000 | 1,775 |
| 2009-10-26 | 358 | 360 | 355 | 357 | 5,926,000 | 1,785 |
| 2009-10-23 | 359 | 360 | 355 | 356 | 8,576,000 | 1,780 |
| 2009-10-22 | 365 | 366 | 360 | 363 | 8,572,000 | 1,815 |
| 2009-10-21 | 367 | 367 | 363 | 366 | 11,935,000 | 1,830 |
| 2009-10-20 | 369 | 373 | 367 | 369 | 13,381,000 | 1,845 |
| 2009-10-19 | 368 | 371 | 365 | 368 | 7,431,000 | 1,840 |
| 2009-10-16 | 370 | 372 | 367 | 368 | 6,661,000 | 1,840 |
| 2009-10-15 | 365 | 369 | 365 | 369 | 11,210,000 | 1,845 |
| 2009-10-14 | 367 | 375 | 364 | 364 | 20,885,000 | 1,820 |
| 2009-10-13 | 364 | 365 | 359 | 362 | 10,726,000 | 1,810 |
| 2009-10-09 | 371 | 372 | 363 | 366 | 11,665,000 | 1,830 |
| 2009-10-08 | 373 | 373 | 366 | 368 | 10,694,000 | 1,840 |
| 2009-10-07 | 375 | 375 | 369 | 375 | 9,957,000 | 1,875 |
| 2009-10-06 | 373 | 374 | 369 | 371 | 8,181,000 | 1,855 |
| 2009-10-05 | 370 | 376 | 370 | 374 | 7,367,000 | 1,870 |
| 2009-10-02 | 373 | 379 | 372 | 374 | 15,332,000 | 1,870 |
| 2009-10-01 | 373 | 376 | 370 | 371 | 6,226,000 | 1,855 |
| 2009-09-30 | 367 | 373 | 364 | 373 | 7,040,000 | 1,865 |
| 2009-09-29 | 370 | 370 | 360 | 365 | 8,603,000 | 1,825 |
| 2009-09-28 | 364 | 372 | 362 | 367 | 8,443,000 | 1,835 |
| 2009-09-25 | 373 | 373 | 365 | 369 | 7,070,000 | 1,845 |
| 2009-09-24 | 371 | 379 | 368 | 379 | 14,986,000 | 1,895 |
| 2009-09-18 | 369 | 372 | 365 | 370 | 10,068,000 | 1,850 |
| 2009-09-17 | 369 | 372 | 367 | 370 | 7,989,000 | 1,850 |
| 2009-09-16 | 376 | 378 | 367 | 370 | 12,355,000 | 1,850 |
| 2009-09-15 | 374 | 383 | 374 | 378 | 16,996,000 | 1,890 |
| 2009-09-14 | 372 | 373 | 367 | 372 | 8,802,000 | 1,860 |
| 2009-09-11 | 371 | 373 | 367 | 368 | 9,366,000 | 1,840 |
| 2009-09-10 | 368 | 371 | 367 | 370 | 6,996,000 | 1,850 |
| 2009-09-09 | 367 | 367 | 362 | 366 | 5,829,000 | 1,830 |
| 2009-09-08 | 363 | 370 | 363 | 365 | 9,103,000 | 1,825 |
| 2009-09-07 | 371 | 371 | 363 | 364 | 7,153,000 | 1,820 |
| 2009-09-04 | 370 | 372 | 367 | 369 | 10,820,000 | 1,845 |
| 2009-09-03 | 369 | 372 | 367 | 369 | 5,698,000 | 1,845 |
| 2009-09-02 | 370 | 370 | 364 | 368 | 7,750,000 | 1,840 |
| 2009-09-01 | 371 | 377 | 368 | 369 | 11,962,000 | 1,845 |
| 2009-08-31 | 364 | 376 | 363 | 373 | 26,328,000 | 1,865 |
| 2009-08-28 | 358 | 365 | 357 | 363 | 11,847,000 | 1,815 |
| 2009-08-27 | 359 | 360 | 354 | 356 | 7,806,000 | 1,780 |
| 2009-08-26 | 354 | 359 | 354 | 358 | 6,679,000 | 1,790 |
| 2009-08-25 | 353 | 355 | 351 | 353 | 3,727,000 | 1,765 |
| 2009-08-24 | 350 | 354 | 350 | 352 | 8,714,000 | 1,760 |
| 2009-08-21 | 347 | 348 | 344 | 345 | 8,764,000 | 1,725 |
| 2009-08-20 | 345 | 349 | 344 | 347 | 6,718,000 | 1,735 |
| 2009-08-19 | 348 | 348 | 344 | 346 | 8,218,000 | 1,730 |
| 2009-08-18 | 349 | 351 | 348 | 349 | 5,383,000 | 1,745 |
| 2009-08-17 | 354 | 354 | 348 | 350 | 8,077,000 | 1,750 |
| 2009-08-14 | 353 | 355 | 351 | 355 | 5,135,000 | 1,775 |
| 2009-08-13 | 353 | 353 | 351 | 353 | 3,202,000 | 1,765 |
| 2009-08-12 | 354 | 355 | 351 | 352 | 5,164,000 | 1,760 |
| 2009-08-11 | 357 | 357 | 353 | 356 | 4,766,000 | 1,780 |
| 2009-08-10 | 360 | 360 | 356 | 357 | 4,414,000 | 1,785 |
| 2009-08-07 | 356 | 360 | 353 | 358 | 7,975,000 | 1,790 |
| 2009-08-06 | 355 | 359 | 354 | 359 | 11,275,000 | 1,795 |
| 2009-08-05 | 352 | 356 | 351 | 355 | 7,848,000 | 1,775 |
| 2009-08-04 | 347 | 351 | 346 | 351 | 8,341,000 | 1,755 |
| 2009-08-03 | 348 | 351 | 347 | 348 | 7,498,000 | 1,740 |
| 2009-07-31 | 351 | 351 | 346 | 347 | 10,023,000 | 1,735 |
| 2009-07-30 | 353 | 353 | 348 | 349 | 10,794,000 | 1,745 |
| 2009-07-29 | 353 | 356 | 351 | 353 | 5,604,000 | 1,765 |
| 2009-07-28 | 352 | 355 | 351 | 353 | 6,034,000 | 1,765 |
| 2009-07-27 | 352 | 354 | 349 | 350 | 6,077,000 | 1,750 |
| 2009-07-24 | 353 | 355 | 352 | 352 | 6,546,000 | 1,760 |
| 2009-07-23 | 354 | 355 | 351 | 351 | 5,423,000 | 1,755 |
| 2009-07-22 | 351 | 353 | 349 | 353 | 5,380,000 | 1,765 |
| 2009-07-21 | 353 | 354 | 347 | 350 | 8,524,000 | 1,750 |
| 2009-07-17 | 344 | 351 | 343 | 349 | 6,774,000 | 1,745 |
| 2009-07-16 | 343 | 347 | 342 | 343 | 9,296,000 | 1,715 |
| 2009-07-15 | 348 | 349 | 341 | 342 | 13,641,000 | 1,710 |
| 2009-07-14 | 351 | 351 | 345 | 349 | 11,635,000 | 1,745 |
| 2009-07-13 | 352 | 359 | 349 | 350 | 11,673,000 | 1,750 |
| 2009-07-10 | 357 | 357 | 352 | 355 | 10,326,000 | 1,775 |
| 2009-07-09 | 350 | 354 | 348 | 354 | 12,056,000 | 1,770 |
| 2009-07-08 | 355 | 357 | 351 | 353 | 8,766,000 | 1,765 |
| 2009-07-07 | 352 | 357 | 350 | 355 | 15,559,000 | 1,775 |
| 2009-07-06 | 349 | 354 | 348 | 352 | 11,182,000 | 1,760 |
| 2009-07-03 | 346 | 350 | 345 | 349 | 9,142,000 | 1,745 |
| 2009-07-02 | 346 | 349 | 345 | 347 | 10,114,000 | 1,735 |
| 2009-07-01 | 343 | 346 | 343 | 343 | 7,942,000 | 1,715 |
| 2009-06-30 | 343 | 345 | 342 | 345 | 8,338,000 | 1,725 |
| 2009-06-29 | 347 | 347 | 342 | 342 | 9,194,000 | 1,710 |
| 2009-06-26 | 345 | 348 | 343 | 346 | 6,072,000 | 1,730 |
| 2009-06-25 | 344 | 346 | 341 | 344 | 10,252,000 | 1,720 |
| 2009-06-24 | 345 | 346 | 342 | 342 | 16,544,000 | 1,710 |
| 2009-06-23 | 347 | 348 | 342 | 345 | 13,552,000 | 1,725 |
| 2009-06-22 | 351 | 356 | 348 | 349 | 19,834,000 | 1,745 |
| 2009-06-19 | 348 | 353 | 347 | 351 | 12,702,000 | 1,755 |
| 2009-06-18 | 345 | 348 | 343 | 347 | 13,153,000 | 1,735 |
| 2009-06-17 | 350 | 352 | 345 | 347 | 9,196,000 | 1,735 |
| 2009-06-16 | 356 | 356 | 349 | 351 | 15,399,000 | 1,755 |
| 2009-06-15 | 344 | 357 | 343 | 353 | 18,830,000 | 1,765 |
| 2009-06-12 | 341 | 346 | 340 | 345 | 19,003,000 | 1,725 |
| 2009-06-11 | 343 | 344 | 342 | 343 | 9,604,000 | 1,715 |
| 2009-06-10 | 344 | 346 | 342 | 346 | 7,937,000 | 1,730 |
| 2009-06-09 | 349 | 349 | 342 | 343 | 11,512,000 | 1,715 |
| 2009-06-08 | 348 | 352 | 347 | 349 | 6,207,000 | 1,745 |
| 2009-06-05 | 346 | 349 | 346 | 346 | 5,832,000 | 1,730 |
| 2009-06-04 | 345 | 348 | 343 | 348 | 10,005,000 | 1,740 |
| 2009-06-03 | 346 | 349 | 345 | 346 | 13,564,000 | 1,730 |
| 2009-06-02 | 351 | 351 | 344 | 346 | 16,560,000 | 1,730 |
| 2009-06-01 | 348 | 350 | 346 | 349 | 6,577,000 | 1,745 |
| 2009-05-29 | 352 | 352 | 345 | 349 | 10,204,000 | 1,745 |
| 2009-05-28 | 354 | 354 | 350 | 350 | 6,374,000 | 1,750 |
| 2009-05-27 | 356 | 357 | 352 | 353 | 9,093,000 | 1,765 |
| 2009-05-26 | 354 | 356 | 352 | 354 | 6,157,000 | 1,770 |
| 2009-05-25 | 355 | 357 | 352 | 352 | 6,812,000 | 1,760 |
| 2009-05-22 | 353 | 355 | 351 | 352 | 9,453,000 | 1,760 |
| 2009-05-21 | 348 | 356 | 348 | 356 | 7,932,000 | 1,780 |
| 2009-05-20 | 353 | 354 | 350 | 351 | 9,704,000 | 1,755 |
| 2009-05-19 | 350 | 356 | 349 | 356 | 10,817,000 | 1,780 |
| 2009-05-18 | 355 | 357 | 349 | 349 | 7,771,000 | 1,745 |
| 2009-05-15 | 357 | 360 | 355 | 355 | 7,986,000 | 1,775 |
| 2009-05-14 | 358 | 364 | 356 | 357 | 10,928,000 | 1,785 |
| 2009-05-13 | 355 | 362 | 354 | 362 | 10,730,000 | 1,810 |
| 2009-05-12 | 363 | 363 | 356 | 356 | 7,778,000 | 1,780 |
| 2009-05-11 | 367 | 370 | 360 | 361 | 10,560,000 | 1,805 |
| 2009-05-08 | 359 | 364 | 357 | 364 | 13,032,000 | 1,820 |
| 2009-05-07 | 367 | 367 | 358 | 361 | 12,324,000 | 1,805 |
| 2009-05-01 | 370 | 371 | 359 | 363 | 12,316,000 | 1,815 |
| 2009-04-30 | 365 | 377 | 361 | 374 | 22,760,000 | 1,870 |
| 2009-04-28 | 351 | 362 | 350 | 358 | 16,032,000 | 1,790 |
| 2009-04-27 | 359 | 362 | 347 | 348 | 12,293,000 | 1,740 |
| 2009-04-24 | 365 | 368 | 354 | 358 | 12,194,000 | 1,790 |
| 2009-04-23 | 352 | 358 | 349 | 357 | 6,983,000 | 1,785 |
| 2009-04-22 | 352 | 357 | 348 | 351 | 11,199,000 | 1,755 |
| 2009-04-21 | 353 | 358 | 348 | 357 | 16,401,000 | 1,785 |
| 2009-04-20 | 354 | 356 | 351 | 353 | 9,963,000 | 1,765 |
| 2009-04-17 | 348 | 350 | 342 | 345 | 16,835,000 | 1,725 |
| 2009-04-16 | 352 | 355 | 349 | 349 | 9,736,000 | 1,745 |
| 2009-04-15 | 350 | 355 | 346 | 353 | 12,212,000 | 1,765 |
| 2009-04-14 | 343 | 347 | 340 | 345 | 8,656,000 | 1,725 |
| 2009-04-13 | 344 | 346 | 340 | 341 | 6,029,000 | 1,705 |
| 2009-04-10 | 351 | 351 | 344 | 346 | 9,455,000 | 1,730 |
| 2009-04-09 | 349 | 350 | 344 | 346 | 8,879,000 | 1,730 |
| 2009-04-08 | 351 | 353 | 345 | 351 | 13,487,000 | 1,755 |
| 2009-04-07 | 343 | 351 | 341 | 349 | 12,868,000 | 1,745 |
| 2009-04-06 | 338 | 345 | 336 | 342 | 15,441,000 | 1,710 |
| 2009-04-03 | 352 | 352 | 332 | 336 | 27,275,000 | 1,680 |
| 2009-04-02 | 351 | 356 | 348 | 352 | 12,321,000 | 1,760 |
| 2009-04-01 | 350 | 357 | 342 | 349 | 9,409,000 | 1,745 |
| 2009-03-31 | 355 | 358 | 343 | 345 | 11,987,000 | 1,725 |
| 2009-03-30 | 364 | 370 | 358 | 360 | 12,105,000 | 1,800 |
| 2009-03-27 | 371 | 375 | 366 | 369 | 8,875,000 | 1,845 |
| 2009-03-26 | 368 | 372 | 361 | 371 | 10,850,000 | 1,855 |
| 2009-03-25 | 361 | 369 | 355 | 369 | 14,108,000 | 1,845 |
| 2009-03-24 | 369 | 369 | 354 | 359 | 17,052,000 | 1,795 |
| 2009-03-23 | 354 | 366 | 353 | 364 | 13,130,000 | 1,820 |
| 2009-03-19 | 358 | 365 | 352 | 353 | 15,060,000 | 1,765 |
| 2009-03-18 | 345 | 353 | 341 | 351 | 17,595,000 | 1,755 |
| 2009-03-17 | 342 | 345 | 339 | 343 | 16,717,000 | 1,715 |
| 2009-03-16 | 336 | 342 | 336 | 339 | 12,908,000 | 1,695 |
| 2009-03-13 | 335 | 341 | 334 | 336 | 23,416,000 | 1,680 |
| 2009-03-12 | 342 | 345 | 334 | 336 | 14,166,000 | 1,680 |
| 2009-03-11 | 347 | 351 | 340 | 341 | 14,768,000 | 1,705 |
| 2009-03-10 | 352 | 353 | 342 | 343 | 13,145,000 | 1,715 |
| 2009-03-09 | 360 | 363 | 355 | 356 | 11,037,000 | 1,780 |
| 2009-03-06 | 355 | 369 | 355 | 365 | 16,141,000 | 1,825 |
| 2009-03-05 | 360 | 366 | 356 | 358 | 13,564,000 | 1,790 |
| 2009-03-04 | 358 | 362 | 355 | 360 | 10,548,000 | 1,800 |
| 2009-03-03 | 362 | 368 | 360 | 363 | 13,352,000 | 1,815 |
| 2009-03-02 | 379 | 381 | 365 | 369 | 21,650,000 | 1,845 |
| 2009-02-27 | 383 | 394 | 381 | 394 | 10,372,000 | 1,970 |
| 2009-02-26 | 383 | 386 | 380 | 382 | 7,720,000 | 1,910 |
| 2009-02-25 | 386 | 388 | 379 | 384 | 10,482,000 | 1,920 |
| 2009-02-24 | 386 | 389 | 383 | 386 | 8,819,000 | 1,930 |
| 2009-02-23 | 394 | 399 | 390 | 395 | 9,895,000 | 1,975 |
| 2009-02-20 | 394 | 400 | 390 | 392 | 7,148,000 | 1,960 |
| 2009-02-19 | 389 | 398 | 389 | 393 | 11,495,000 | 1,965 |
| 2009-02-18 | 398 | 398 | 390 | 394 | 8,586,000 | 1,970 |
| 2009-02-17 | 398 | 403 | 393 | 396 | 9,485,000 | 1,980 |
| 2009-02-16 | 381 | 401 | 380 | 397 | 13,006,000 | 1,985 |
| 2009-02-13 | 394 | 397 | 383 | 384 | 19,885,000 | 1,920 |
| 2009-02-12 | 385 | 395 | 379 | 389 | 20,022,000 | 1,945 |
| 2009-02-10 | 380 | 386 | 379 | 382 | 13,967,000 | 1,910 |
| 2009-02-09 | 395 | 396 | 374 | 382 | 21,034,000 | 1,910 |
| 2009-02-06 | 396 | 404 | 391 | 393 | 17,274,000 | 1,965 |
| 2009-02-05 | 408 | 409 | 394 | 397 | 19,479,000 | 1,985 |
| 2009-02-04 | 411 | 413 | 403 | 407 | 17,756,000 | 2,035 |
| 2009-02-03 | 425 | 425 | 410 | 412 | 13,339,000 | 2,060 |
| 2009-02-02 | 425 | 429 | 410 | 422 | 11,783,000 | 2,110 |
| 2009-01-30 | 419 | 428 | 415 | 427 | 11,459,000 | 2,135 |
| 2009-01-29 | 416 | 420 | 413 | 418 | 16,340,000 | 2,090 |
| 2009-01-28 | 435 | 436 | 422 | 426 | 7,983,000 | 2,130 |
| 2009-01-27 | 435 | 444 | 434 | 440 | 10,556,000 | 2,200 |
| 2009-01-26 | 433 | 435 | 425 | 431 | 7,756,000 | 2,155 |
| 2009-01-23 | 433 | 436 | 425 | 426 | 8,521,000 | 2,130 |
| 2009-01-22 | 421 | 435 | 419 | 434 | 16,464,000 | 2,170 |
| 2009-01-21 | 417 | 418 | 411 | 412 | 9,461,000 | 2,060 |
| 2009-01-20 | 424 | 428 | 414 | 422 | 6,432,000 | 2,110 |
| 2009-01-19 | 426 | 429 | 420 | 427 | 9,614,000 | 2,135 |
| 2009-01-16 | 405 | 425 | 404 | 422 | 13,822,000 | 2,110 |
| 2009-01-15 | 401 | 405 | 398 | 402 | 13,799,000 | 2,010 |
| 2009-01-14 | 401 | 411 | 400 | 407 | 10,482,000 | 2,035 |
| 2009-01-13 | 412 | 414 | 400 | 400 | 15,263,000 | 2,000 |
| 2009-01-09 | 419 | 421 | 410 | 412 | 10,652,000 | 2,060 |
| 2009-01-08 | 418 | 427 | 415 | 417 | 14,339,000 | 2,085 |
| 2009-01-07 | 440 | 441 | 407 | 410 | 23,371,000 | 2,050 |
| 2009-01-06 | 458 | 458 | 437 | 437 | 9,533,000 | 2,185 |
| 2009-01-05 | 465 | 466 | 453 | 453 | 6,252,000 | 2,265 |
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
