9531 東京ガス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 363 | 365 | 360 | 360 | 9,897,000 | 1,800 |
| 2010-12-29 | 361 | 364 | 360 | 364 | 10,946,000 | 1,820 |
| 2010-12-28 | 363 | 364 | 361 | 362 | 5,354,000 | 1,810 |
| 2010-12-27 | 365 | 365 | 363 | 364 | 5,057,000 | 1,820 |
| 2010-12-24 | 366 | 367 | 364 | 365 | 7,634,000 | 1,825 |
| 2010-12-22 | 364 | 366 | 363 | 365 | 7,644,000 | 1,825 |
| 2010-12-21 | 365 | 367 | 364 | 365 | 5,260,000 | 1,825 |
| 2010-12-20 | 365 | 366 | 363 | 364 | 7,455,000 | 1,820 |
| 2010-12-17 | 366 | 367 | 365 | 366 | 4,648,000 | 1,830 |
| 2010-12-16 | 366 | 369 | 365 | 366 | 9,246,000 | 1,830 |
| 2010-12-15 | 367 | 368 | 365 | 366 | 8,963,000 | 1,830 |
| 2010-12-14 | 365 | 366 | 363 | 366 | 15,715,000 | 1,830 |
| 2010-12-13 | 365 | 366 | 363 | 366 | 7,935,000 | 1,830 |
| 2010-12-10 | 367 | 367 | 363 | 364 | 18,613,000 | 1,820 |
| 2010-12-09 | 368 | 368 | 364 | 366 | 10,101,000 | 1,830 |
| 2010-12-08 | 370 | 371 | 367 | 370 | 7,081,000 | 1,850 |
| 2010-12-07 | 365 | 371 | 365 | 370 | 9,950,000 | 1,850 |
| 2010-12-06 | 365 | 366 | 364 | 365 | 7,779,000 | 1,825 |
| 2010-12-03 | 365 | 367 | 363 | 367 | 6,674,000 | 1,835 |
| 2010-12-02 | 365 | 366 | 362 | 363 | 9,740,000 | 1,815 |
| 2010-12-01 | 367 | 368 | 364 | 366 | 6,883,000 | 1,830 |
| 2010-11-30 | 368 | 373 | 365 | 365 | 11,532,000 | 1,825 |
| 2010-11-29 | 365 | 369 | 365 | 367 | 4,767,000 | 1,835 |
| 2010-11-26 | 363 | 368 | 363 | 366 | 6,187,000 | 1,830 |
| 2010-11-25 | 364 | 366 | 363 | 364 | 6,325,000 | 1,820 |
| 2010-11-24 | 369 | 371 | 364 | 365 | 17,921,000 | 1,825 |
| 2010-11-22 | 374 | 374 | 372 | 372 | 5,294,000 | 1,860 |
| 2010-11-19 | 375 | 376 | 370 | 371 | 8,242,000 | 1,855 |
| 2010-11-18 | 371 | 373 | 367 | 373 | 6,225,000 | 1,865 |
| 2010-11-17 | 367 | 371 | 366 | 369 | 8,243,000 | 1,845 |
| 2010-11-16 | 372 | 373 | 366 | 369 | 12,009,000 | 1,845 |
| 2010-11-15 | 376 | 378 | 374 | 375 | 6,349,000 | 1,875 |
| 2010-11-12 | 378 | 379 | 375 | 376 | 4,997,000 | 1,880 |
| 2010-11-11 | 376 | 378 | 373 | 377 | 8,079,000 | 1,885 |
| 2010-11-10 | 374 | 382 | 374 | 380 | 8,149,000 | 1,900 |
| 2010-11-09 | 373 | 377 | 372 | 375 | 6,163,000 | 1,875 |
| 2010-11-08 | 378 | 378 | 371 | 373 | 8,165,000 | 1,865 |
| 2010-11-05 | 380 | 382 | 374 | 376 | 10,302,000 | 1,880 |
| 2010-11-04 | 378 | 380 | 373 | 375 | 12,591,000 | 1,875 |
| 2010-11-02 | 377 | 381 | 376 | 376 | 6,327,000 | 1,880 |
| 2010-11-01 | 380 | 383 | 376 | 380 | 7,320,000 | 1,900 |
| 2010-10-29 | 376 | 379 | 370 | 379 | 15,725,000 | 1,895 |
| 2010-10-28 | 369 | 376 | 367 | 373 | 8,316,000 | 1,865 |
| 2010-10-27 | 370 | 372 | 367 | 369 | 6,048,000 | 1,845 |
| 2010-10-26 | 367 | 375 | 367 | 373 | 11,412,000 | 1,865 |
| 2010-10-25 | 376 | 376 | 369 | 371 | 5,957,000 | 1,855 |
| 2010-10-22 | 375 | 377 | 374 | 374 | 5,184,000 | 1,870 |
| 2010-10-21 | 376 | 378 | 372 | 376 | 11,394,000 | 1,880 |
| 2010-10-20 | 374 | 377 | 371 | 376 | 11,338,000 | 1,880 |
| 2010-10-19 | 374 | 380 | 373 | 377 | 18,460,000 | 1,885 |
| 2010-10-18 | 364 | 372 | 364 | 371 | 10,985,000 | 1,855 |
| 2010-10-15 | 360 | 365 | 360 | 362 | 12,503,000 | 1,810 |
| 2010-10-14 | 356 | 367 | 355 | 363 | 19,704,000 | 1,815 |
| 2010-10-13 | 355 | 356 | 349 | 349 | 15,411,000 | 1,745 |
| 2010-10-12 | 360 | 361 | 352 | 352 | 12,979,000 | 1,760 |
| 2010-10-08 | 360 | 364 | 356 | 362 | 17,220,000 | 1,810 |
| 2010-10-07 | 367 | 369 | 360 | 363 | 18,231,000 | 1,815 |
| 2010-10-06 | 370 | 371 | 367 | 371 | 13,105,000 | 1,855 |
| 2010-10-05 | 367 | 373 | 362 | 370 | 13,600,000 | 1,850 |
| 2010-10-04 | 376 | 376 | 367 | 368 | 7,234,000 | 1,840 |
| 2010-10-01 | 375 | 376 | 371 | 374 | 12,431,000 | 1,870 |
| 2010-09-30 | 384 | 384 | 377 | 379 | 11,056,000 | 1,895 |
| 2010-09-29 | 376 | 387 | 370 | 383 | 30,144,000 | 1,915 |
| 2010-09-28 | 381 | 381 | 377 | 378 | 6,138,000 | 1,890 |
| 2010-09-27 | 385 | 385 | 381 | 384 | 10,723,000 | 1,920 |
| 2010-09-24 | 386 | 387 | 382 | 382 | 11,320,000 | 1,910 |
| 2010-09-22 | 388 | 392 | 388 | 389 | 8,092,000 | 1,945 |
| 2010-09-21 | 388 | 389 | 385 | 388 | 11,355,000 | 1,940 |
| 2010-09-17 | 392 | 393 | 388 | 389 | 8,118,000 | 1,945 |
| 2010-09-16 | 400 | 400 | 390 | 392 | 9,213,000 | 1,960 |
| 2010-09-15 | 394 | 400 | 393 | 399 | 9,268,000 | 1,995 |
| 2010-09-14 | 395 | 398 | 392 | 393 | 7,547,000 | 1,965 |
| 2010-09-13 | 397 | 399 | 395 | 396 | 6,008,000 | 1,980 |
| 2010-09-10 | 393 | 400 | 393 | 398 | 15,305,000 | 1,990 |
| 2010-09-09 | 402 | 402 | 395 | 396 | 11,135,000 | 1,980 |
| 2010-09-08 | 402 | 403 | 400 | 401 | 6,927,000 | 2,005 |
| 2010-09-07 | 401 | 403 | 400 | 403 | 5,336,000 | 2,015 |
| 2010-09-06 | 400 | 402 | 399 | 401 | 7,357,000 | 2,005 |
| 2010-09-03 | 398 | 399 | 395 | 398 | 8,105,000 | 1,990 |
| 2010-09-02 | 394 | 396 | 393 | 395 | 11,184,000 | 1,975 |
| 2010-09-01 | 393 | 396 | 389 | 396 | 9,389,000 | 1,980 |
| 2010-08-31 | 393 | 395 | 389 | 392 | 13,618,000 | 1,960 |
| 2010-08-30 | 393 | 396 | 392 | 394 | 8,059,000 | 1,970 |
| 2010-08-27 | 387 | 392 | 387 | 391 | 8,576,000 | 1,955 |
| 2010-08-26 | 387 | 388 | 385 | 388 | 7,780,000 | 1,940 |
| 2010-08-25 | 389 | 391 | 386 | 389 | 9,449,000 | 1,945 |
| 2010-08-24 | 385 | 391 | 385 | 391 | 10,856,000 | 1,955 |
| 2010-08-23 | 385 | 386 | 382 | 385 | 7,121,000 | 1,925 |
| 2010-08-20 | 385 | 387 | 384 | 385 | 7,655,000 | 1,925 |
| 2010-08-19 | 388 | 388 | 384 | 386 | 8,138,000 | 1,930 |
| 2010-08-18 | 391 | 391 | 387 | 390 | 5,905,000 | 1,950 |
| 2010-08-17 | 391 | 391 | 387 | 390 | 7,659,000 | 1,950 |
| 2010-08-16 | 390 | 393 | 389 | 392 | 7,315,000 | 1,960 |
| 2010-08-13 | 388 | 391 | 387 | 389 | 7,108,000 | 1,945 |
| 2010-08-12 | 390 | 394 | 389 | 391 | 11,154,000 | 1,955 |
| 2010-08-11 | 391 | 394 | 386 | 393 | 10,550,000 | 1,965 |
| 2010-08-10 | 391 | 393 | 391 | 393 | 6,373,000 | 1,965 |
| 2010-08-09 | 391 | 393 | 390 | 393 | 4,607,000 | 1,965 |
| 2010-08-06 | 388 | 391 | 386 | 390 | 5,512,000 | 1,950 |
| 2010-08-05 | 387 | 390 | 386 | 389 | 6,724,000 | 1,945 |
| 2010-08-04 | 385 | 387 | 381 | 386 | 10,688,000 | 1,930 |
| 2010-08-03 | 389 | 391 | 385 | 386 | 11,351,000 | 1,930 |
| 2010-08-02 | 392 | 393 | 388 | 389 | 8,335,000 | 1,945 |
| 2010-07-30 | 396 | 397 | 391 | 393 | 9,004,000 | 1,965 |
| 2010-07-29 | 394 | 398 | 392 | 397 | 9,530,000 | 1,985 |
| 2010-07-28 | 394 | 396 | 391 | 393 | 6,605,000 | 1,965 |
| 2010-07-27 | 391 | 395 | 390 | 393 | 9,647,000 | 1,965 |
| 2010-07-26 | 393 | 393 | 390 | 392 | 9,387,000 | 1,960 |
| 2010-07-23 | 394 | 395 | 391 | 392 | 8,945,000 | 1,960 |
| 2010-07-22 | 396 | 399 | 395 | 397 | 6,987,000 | 1,985 |
| 2010-07-21 | 395 | 398 | 393 | 396 | 10,106,000 | 1,980 |
| 2010-07-20 | 390 | 395 | 389 | 394 | 8,194,000 | 1,970 |
| 2010-07-16 | 388 | 394 | 387 | 391 | 9,840,000 | 1,955 |
| 2010-07-15 | 388 | 392 | 388 | 390 | 8,851,000 | 1,950 |
| 2010-07-14 | 394 | 394 | 388 | 389 | 9,385,000 | 1,945 |
| 2010-07-13 | 394 | 394 | 391 | 392 | 3,766,000 | 1,960 |
| 2010-07-12 | 397 | 397 | 392 | 393 | 6,229,000 | 1,965 |
| 2010-07-09 | 403 | 403 | 396 | 398 | 10,515,000 | 1,990 |
| 2010-07-08 | 401 | 404 | 399 | 403 | 8,260,000 | 2,015 |
| 2010-07-07 | 400 | 401 | 397 | 399 | 11,020,000 | 1,995 |
| 2010-07-06 | 400 | 401 | 396 | 400 | 9,960,000 | 2,000 |
| 2010-07-05 | 401 | 402 | 399 | 400 | 6,210,000 | 2,000 |
| 2010-07-02 | 404 | 405 | 396 | 400 | 8,428,000 | 2,000 |
| 2010-07-01 | 401 | 403 | 399 | 403 | 12,133,000 | 2,015 |
| 2010-06-30 | 413 | 413 | 403 | 405 | 14,222,000 | 2,025 |
| 2010-06-29 | 413 | 415 | 409 | 414 | 10,429,000 | 2,070 |
| 2010-06-28 | 412 | 415 | 410 | 411 | 6,152,000 | 2,055 |
| 2010-06-25 | 412 | 415 | 411 | 413 | 8,998,000 | 2,065 |
| 2010-06-24 | 413 | 417 | 413 | 414 | 6,409,000 | 2,070 |
| 2010-06-23 | 416 | 417 | 413 | 413 | 8,350,000 | 2,065 |
| 2010-06-22 | 415 | 419 | 412 | 414 | 10,517,000 | 2,070 |
| 2010-06-21 | 412 | 414 | 412 | 414 | 3,914,000 | 2,070 |
| 2010-06-18 | 411 | 413 | 410 | 412 | 3,578,000 | 2,060 |
| 2010-06-17 | 411 | 413 | 409 | 412 | 6,621,000 | 2,060 |
| 2010-06-16 | 414 | 414 | 409 | 413 | 9,094,000 | 2,065 |
| 2010-06-15 | 412 | 413 | 410 | 412 | 5,002,000 | 2,060 |
| 2010-06-14 | 410 | 412 | 408 | 412 | 7,259,000 | 2,060 |
| 2010-06-11 | 411 | 411 | 408 | 408 | 16,917,000 | 2,040 |
| 2010-06-10 | 414 | 414 | 408 | 408 | 10,101,000 | 2,040 |
| 2010-06-09 | 407 | 414 | 406 | 410 | 12,381,000 | 2,050 |
| 2010-06-08 | 409 | 412 | 406 | 412 | 8,675,000 | 2,060 |
| 2010-06-07 | 413 | 413 | 407 | 409 | 15,794,000 | 2,045 |
| 2010-06-04 | 410 | 412 | 406 | 410 | 10,109,000 | 2,050 |
| 2010-06-03 | 413 | 414 | 409 | 411 | 15,884,000 | 2,055 |
| 2010-06-02 | 407 | 416 | 407 | 414 | 26,146,000 | 2,070 |
| 2010-06-01 | 397 | 407 | 394 | 406 | 14,683,000 | 2,030 |
| 2010-05-31 | 398 | 400 | 395 | 397 | 12,445,000 | 1,985 |
| 2010-05-28 | 402 | 403 | 398 | 398 | 15,320,000 | 1,990 |
| 2010-05-27 | 403 | 407 | 401 | 404 | 20,705,000 | 2,020 |
| 2010-05-26 | 396 | 405 | 396 | 402 | 32,165,000 | 2,010 |
| 2010-05-25 | 391 | 399 | 391 | 399 | 19,710,000 | 1,995 |
| 2010-05-24 | 394 | 400 | 392 | 394 | 17,701,000 | 1,970 |
| 2010-05-21 | 392 | 402 | 391 | 395 | 34,709,000 | 1,975 |
| 2010-05-20 | 394 | 397 | 391 | 397 | 13,737,000 | 1,985 |
| 2010-05-19 | 398 | 402 | 396 | 397 | 10,367,000 | 1,985 |
| 2010-05-18 | 398 | 402 | 396 | 397 | 8,094,000 | 1,985 |
| 2010-05-17 | 394 | 401 | 394 | 397 | 11,617,000 | 1,985 |
| 2010-05-14 | 401 | 402 | 394 | 399 | 10,564,000 | 1,995 |
| 2010-05-13 | 405 | 406 | 397 | 403 | 12,577,000 | 2,015 |
| 2010-05-12 | 404 | 407 | 400 | 405 | 18,125,000 | 2,025 |
| 2010-05-11 | 396 | 402 | 393 | 400 | 14,097,000 | 2,000 |
| 2010-05-10 | 391 | 398 | 391 | 395 | 12,569,000 | 1,975 |
| 2010-05-07 | 394 | 399 | 393 | 396 | 15,954,000 | 1,980 |
| 2010-05-06 | 396 | 404 | 394 | 402 | 18,912,000 | 2,010 |
| 2010-04-30 | 398 | 404 | 397 | 399 | 17,507,000 | 1,995 |
| 2010-04-28 | 388 | 390 | 383 | 386 | 13,686,000 | 1,930 |
| 2010-04-27 | 390 | 391 | 386 | 390 | 8,880,000 | 1,950 |
| 2010-04-26 | 389 | 395 | 389 | 393 | 11,243,000 | 1,965 |
| 2010-04-23 | 385 | 390 | 385 | 387 | 19,861,000 | 1,935 |
| 2010-04-22 | 395 | 396 | 385 | 390 | 15,248,000 | 1,950 |
| 2010-04-21 | 396 | 401 | 396 | 397 | 8,845,000 | 1,985 |
| 2010-04-20 | 391 | 397 | 391 | 395 | 6,797,000 | 1,975 |
| 2010-04-19 | 391 | 394 | 389 | 390 | 6,957,000 | 1,950 |
| 2010-04-16 | 394 | 396 | 392 | 393 | 8,273,000 | 1,965 |
| 2010-04-15 | 397 | 398 | 394 | 395 | 8,187,000 | 1,975 |
| 2010-04-14 | 398 | 399 | 391 | 393 | 10,240,000 | 1,965 |
| 2010-04-13 | 401 | 401 | 397 | 399 | 5,625,000 | 1,995 |
| 2010-04-12 | 401 | 403 | 399 | 401 | 5,606,000 | 2,005 |
| 2010-04-09 | 391 | 399 | 391 | 399 | 18,658,000 | 1,995 |
| 2010-04-08 | 403 | 404 | 397 | 399 | 12,254,000 | 1,995 |
| 2010-04-07 | 404 | 407 | 403 | 404 | 11,122,000 | 2,020 |
| 2010-04-06 | 403 | 407 | 402 | 405 | 12,036,000 | 2,025 |
| 2010-04-05 | 409 | 412 | 402 | 404 | 6,734,000 | 2,020 |
| 2010-04-02 | 417 | 417 | 409 | 411 | 6,451,000 | 2,055 |
| 2010-04-01 | 418 | 420 | 412 | 414 | 7,413,000 | 2,070 |
| 2010-03-31 | 415 | 418 | 410 | 412 | 16,679,000 | 2,060 |
| 2010-03-30 | 402 | 413 | 401 | 411 | 16,649,000 | 2,055 |
| 2010-03-29 | 401 | 405 | 400 | 402 | 7,979,000 | 2,010 |
| 2010-03-26 | 410 | 414 | 407 | 413 | 11,880,000 | 2,065 |
| 2010-03-25 | 403 | 407 | 403 | 406 | 10,570,000 | 2,030 |
| 2010-03-24 | 406 | 406 | 399 | 400 | 9,108,000 | 2,000 |
| 2010-03-23 | 401 | 405 | 400 | 400 | 12,913,000 | 2,000 |
| 2010-03-19 | 400 | 404 | 399 | 402 | 9,931,000 | 2,010 |
| 2010-03-18 | 402 | 405 | 398 | 404 | 8,958,000 | 2,020 |
| 2010-03-17 | 403 | 404 | 398 | 403 | 12,261,000 | 2,015 |
| 2010-03-16 | 396 | 402 | 396 | 400 | 9,818,000 | 2,000 |
| 2010-03-15 | 398 | 398 | 395 | 397 | 6,890,000 | 1,985 |
| 2010-03-12 | 398 | 399 | 396 | 397 | 9,288,000 | 1,985 |
| 2010-03-11 | 395 | 396 | 392 | 396 | 6,152,000 | 1,980 |
| 2010-03-10 | 393 | 396 | 393 | 394 | 10,324,000 | 1,970 |
| 2010-03-09 | 397 | 398 | 394 | 395 | 9,512,000 | 1,975 |
| 2010-03-08 | 398 | 399 | 393 | 398 | 11,337,000 | 1,990 |
| 2010-03-05 | 399 | 403 | 395 | 397 | 10,679,000 | 1,985 |
| 2010-03-04 | 399 | 402 | 396 | 400 | 10,711,000 | 2,000 |
| 2010-03-03 | 397 | 400 | 395 | 398 | 8,915,000 | 1,990 |
| 2010-03-02 | 394 | 398 | 394 | 397 | 5,037,000 | 1,985 |
| 2010-03-01 | 392 | 399 | 391 | 393 | 9,654,000 | 1,965 |
| 2010-02-26 | 388 | 391 | 387 | 387 | 8,181,000 | 1,935 |
| 2010-02-25 | 388 | 393 | 388 | 392 | 9,899,000 | 1,960 |
| 2010-02-24 | 391 | 394 | 386 | 388 | 9,726,000 | 1,940 |
| 2010-02-23 | 389 | 392 | 388 | 390 | 6,689,000 | 1,950 |
| 2010-02-22 | 390 | 396 | 387 | 391 | 10,036,000 | 1,955 |
| 2010-02-19 | 384 | 387 | 382 | 384 | 5,765,000 | 1,920 |
| 2010-02-18 | 392 | 397 | 383 | 385 | 17,579,000 | 1,925 |
| 2010-02-17 | 387 | 391 | 386 | 389 | 8,472,000 | 1,945 |
| 2010-02-16 | 380 | 385 | 379 | 383 | 7,082,000 | 1,915 |
| 2010-02-15 | 376 | 379 | 376 | 379 | 5,593,000 | 1,895 |
| 2010-02-12 | 380 | 381 | 376 | 377 | 7,537,000 | 1,885 |
| 2010-02-10 | 378 | 378 | 375 | 378 | 8,756,000 | 1,890 |
| 2010-02-09 | 377 | 382 | 376 | 378 | 13,059,000 | 1,890 |
| 2010-02-08 | 379 | 385 | 378 | 382 | 19,170,000 | 1,910 |
| 2010-02-05 | 373 | 378 | 373 | 375 | 14,868,000 | 1,875 |
| 2010-02-04 | 371 | 374 | 368 | 373 | 8,706,000 | 1,865 |
| 2010-02-03 | 365 | 372 | 365 | 370 | 7,160,000 | 1,850 |
| 2010-02-02 | 362 | 365 | 359 | 364 | 8,664,000 | 1,820 |
| 2010-02-01 | 364 | 366 | 356 | 364 | 10,427,000 | 1,820 |
| 2010-01-29 | 366 | 369 | 364 | 366 | 9,232,000 | 1,830 |
| 2010-01-28 | 366 | 368 | 364 | 367 | 5,518,000 | 1,835 |
| 2010-01-27 | 366 | 371 | 366 | 368 | 6,042,000 | 1,840 |
| 2010-01-26 | 371 | 372 | 366 | 366 | 7,066,000 | 1,830 |
| 2010-01-25 | 371 | 375 | 371 | 372 | 6,058,000 | 1,860 |
| 2010-01-22 | 372 | 374 | 370 | 371 | 8,486,000 | 1,855 |
| 2010-01-21 | 374 | 375 | 372 | 373 | 7,515,000 | 1,865 |
| 2010-01-20 | 378 | 379 | 373 | 374 | 7,204,000 | 1,870 |
| 2010-01-19 | 372 | 375 | 371 | 374 | 5,731,000 | 1,870 |
| 2010-01-18 | 378 | 380 | 374 | 374 | 5,794,000 | 1,870 |
| 2010-01-15 | 376 | 376 | 373 | 374 | 8,896,000 | 1,870 |
| 2010-01-14 | 376 | 377 | 374 | 374 | 4,820,000 | 1,870 |
| 2010-01-13 | 378 | 384 | 376 | 376 | 7,313,000 | 1,880 |
| 2010-01-12 | 373 | 378 | 373 | 375 | 6,386,000 | 1,875 |
| 2010-01-08 | 377 | 379 | 375 | 375 | 9,800,000 | 1,875 |
| 2010-01-07 | 374 | 377 | 373 | 377 | 4,850,000 | 1,885 |
| 2010-01-06 | 372 | 378 | 372 | 373 | 7,601,000 | 1,865 |
| 2010-01-05 | 376 | 379 | 373 | 376 | 8,038,000 | 1,880 |
| 2010-01-04 | 370 | 374 | 369 | 373 | 4,298,000 | 1,865 |
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
