1. HOME >
  2. 株価時系列 >
  3. 9531 >
  4. 2013年

9531 東京ガス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305145205145189,200,0002,590
2013-12-275105155085138,115,0002,565
2013-12-265065095055094,918,0002,545
2013-12-255055055005048,267,0002,520
2013-12-245105105035067,547,0002,530
2013-12-2050751150550710,047,0002,535
2013-12-1951051250550812,113,0002,540
2013-12-1850051049851012,661,0002,550
2013-12-174995004954976,292,0002,485
2013-12-165035044964976,518,0002,485
2013-12-1350250549850014,833,0002,500
2013-12-125035065005046,060,0002,520
2013-12-115015045005036,631,0002,515
2013-12-104995014975007,675,0002,500
2013-12-095055065005017,137,0002,505
2013-12-065045065015024,724,0002,510
2013-12-055085085035035,638,0002,515
2013-12-045095125075076,547,0002,535
2013-12-035155165095118,459,0002,555
2013-12-025145195135178,740,0002,585
2013-11-295095125085108,361,0002,550
2013-11-2851051450750910,156,0002,545
2013-11-275115125045048,419,0002,520
2013-11-2652052351351410,331,0002,570
2013-11-255165215155209,027,0002,600
2013-11-225185185125148,983,0002,570
2013-11-215135195105159,322,0002,575
2013-11-205165185115145,924,0002,570
2013-11-195155205155175,198,0002,585
2013-11-185165185115146,624,0002,570
2013-11-155215245155158,030,0002,575
2013-11-1450952150851810,784,0002,590
2013-11-135055095035055,949,0002,525
2013-11-125045095025066,973,0002,530
2013-11-115075075005034,484,0002,515
2013-11-0850150649950510,009,0002,525
2013-11-075135145065076,380,0002,535
2013-11-065125175105117,760,0002,555
2013-11-055235245105126,450,0002,560
2013-11-015315315185195,683,0002,595
2013-10-315305375295327,145,0002,660
2013-10-305265335225329,949,0002,660
2013-10-295185255185247,764,0002,620
2013-10-285135215085177,041,0002,585
2013-10-255195195075088,143,0002,540
2013-10-245165185125167,038,0002,580
2013-10-2353253351551610,235,0002,580
2013-10-225315355285294,404,0002,645
2013-10-215325355305334,322,0002,665
2013-10-185385385285305,221,0002,650
2013-10-175405445345375,854,0002,685
2013-10-165395405315356,397,0002,675
2013-10-155435455395446,214,0002,720
2013-10-115425455365387,276,0002,690
2013-10-105285435275387,249,0002,690
2013-10-095225265195265,605,0002,630
2013-10-085205305185289,613,0002,640
2013-10-075215275195206,856,0002,600
2013-10-045245245155187,508,0002,590
2013-10-035315345285317,589,0002,655
2013-10-025295315245267,901,0002,630
2013-10-015385395315315,971,0002,655
2013-09-305305435305387,872,0002,690
2013-09-275425435365377,227,0002,685
2013-09-265375475325476,494,0002,735
2013-09-255365485365446,657,0002,720
2013-09-245415435335377,347,0002,685
2013-09-205455515435498,503,0002,745
2013-09-195425435355436,187,0002,715
2013-09-185325395265347,877,0002,670
2013-09-175345375325336,027,0002,665
2013-09-1353454052853111,036,0002,655
2013-09-125435435375396,282,0002,695
2013-09-115455475365438,179,0002,715
2013-09-105375425355397,671,0002,695
2013-09-0953654353253411,182,0002,670
2013-09-065205205125164,846,0002,580
2013-09-055185225135186,552,0002,590
2013-09-045115175085159,491,0002,575
2013-09-035215215135178,621,0002,585
2013-09-025135165045156,777,0002,575
2013-08-3051952350551013,704,0002,550
2013-08-2952152351451911,908,0002,595
2013-08-285245255185216,547,0002,605
2013-08-275355385315345,133,0002,670
2013-08-265375405285346,404,0002,670
2013-08-235385395335366,585,0002,680
2013-08-225355405315318,679,0002,655
2013-08-2153354753154112,839,0002,705
2013-08-205435485355357,907,0002,675
2013-08-195405475395445,209,0002,720
2013-08-165425455385384,341,0002,690
2013-08-1554655454154410,191,0002,720
2013-08-145495505365456,979,0002,725
2013-08-135285385255377,663,0002,685
2013-08-125185285175264,738,0002,630
2013-08-095265275185227,556,0002,610
2013-08-085245385225239,754,0002,615
2013-08-075345365225229,231,0002,610
2013-08-065505515345479,008,0002,735
2013-08-055555605535574,954,0002,785
2013-08-025565655545656,782,0002,825
2013-08-015375535365538,428,0002,765
2013-07-315535535395399,191,0002,695
2013-07-305385485355439,567,0002,715
2013-07-295465495375408,434,0002,700
2013-07-2656656855255312,506,0002,765
2013-07-255865885715748,174,0002,870
2013-07-2457458556758511,731,0002,925
2013-07-235635745625736,632,0002,865
2013-07-225705725585678,719,0002,835
2013-07-1957657756256514,384,0002,825
2013-07-185725765695729,515,0002,860
2013-07-1756557256356914,734,0002,845
2013-07-1657558056356610,347,0002,830
2013-07-1256057455957111,145,0002,855
2013-07-115575625545598,643,0002,795
2013-07-1055856355456310,086,0002,815
2013-07-0955356255256110,687,0002,805
2013-07-085555585455458,330,0002,725
2013-07-055505555445546,055,0002,770
2013-07-045495555435477,288,0002,735
2013-07-035455515365489,701,0002,740
2013-07-0255255453454413,900,0002,720
2013-07-0155055053554614,026,0002,730
2013-06-2853754953554812,397,0002,740
2013-06-275135285105289,134,0002,640
2013-06-265125175045089,210,0002,540
2013-06-2552953350651114,317,0002,555
2013-06-2452653352152612,206,0002,630
2013-06-2150452149652117,414,0002,605
2013-06-2051051850851416,847,0002,570
2013-06-1951652250851522,187,0002,575
2013-06-1852352650851220,971,0002,560
2013-06-1751752951652711,618,0002,635
2013-06-1451652450751620,494,0002,580
2013-06-1351052049350215,522,0002,510
2013-06-1251052150051513,374,0002,575
2013-06-1152352751351620,649,0002,580
2013-06-1052553750951321,654,0002,565
2013-06-0750852050051220,962,0002,560
2013-06-0651552150652026,887,0002,600
2013-06-0554555052252316,836,0002,615
2013-06-0454354852654615,683,0002,730
2013-06-0354655653954213,775,0002,710
2013-05-3155855954454516,873,0002,725
2013-05-3057057154554819,113,0002,740
2013-05-2957758856957917,811,0002,895
2013-05-2855856954755820,705,0002,790
2013-05-2758858956356823,789,0002,840
2013-05-2459561557959621,708,0002,980
2013-05-2363064159359519,025,0002,975
2013-05-2262663362262710,609,0003,135
2013-05-2163263462162815,102,0003,140
2013-05-2063064062362719,248,0003,135
2013-05-1761562061161612,719,0003,080
2013-05-1662062661161315,551,0003,065
2013-05-1560361859861616,730,0003,080
2013-05-1460661360160318,082,0003,015
2013-05-1359261159160417,959,0003,020
2013-05-1058859158658913,981,0002,945
2013-05-0958558758058210,473,0002,910
2013-05-0858259357758511,527,0002,925
2013-05-0757458457258312,128,0002,915
2013-05-025685745635708,093,0002,850
2013-05-0155657155256613,654,0002,830
2013-04-3055656955255614,477,0002,780
2013-04-2654556254354619,060,0002,730
2013-04-255365475365456,734,0002,725
2013-04-2455355453654113,096,0002,705
2013-04-2354355454254810,795,0002,740
2013-04-225505545415428,802,0002,710
2013-04-1954154653154411,931,0002,720
2013-04-1854855354054110,713,0002,705
2013-04-1755055153454414,127,0002,720
2013-04-1653054752454324,191,0002,715
2013-04-1553154152953918,710,0002,695
2013-04-1252453251952821,433,0002,640
2013-04-1152152651852514,244,0002,625
2013-04-1051752351451714,185,0002,585
2013-04-0951051750551314,519,0002,565
2013-04-0852553551152112,947,0002,605
2013-04-0552354751251623,134,0002,580
2013-04-0449951749251718,683,0002,585
2013-04-0349250348850113,418,0002,505
2013-04-0250150148549312,973,0002,465
2013-04-0151351449549511,968,0002,475
2013-03-2950951450451411,166,0002,570
2013-03-285065105015089,631,0002,540
2013-03-2749950849850410,124,0002,520
2013-03-2649951149750814,192,0002,540
2013-03-255045075015017,039,0002,505
2013-03-2250552350050011,155,0002,500
2013-03-2150151550050112,121,0002,505
2013-03-1948850048849911,082,0002,495
2013-03-184944954864888,780,0002,440
2013-03-1548650048550014,667,0002,500
2013-03-144854914834917,871,0002,455
2013-03-134844864804848,035,0002,420
2013-03-124874894824867,853,0002,430
2013-03-1148348847948610,884,0002,430
2013-03-0848548547748320,388,0002,415
2013-03-0748549047948811,778,0002,440
2013-03-0647348547148113,638,0002,405
2013-03-0547748247247410,661,0002,370
2013-03-0446648446647918,539,0002,395
2013-03-0146447546446622,339,0002,330
2013-02-284464484444487,284,0002,240
2013-02-274464494424426,688,0002,210
2013-02-264474544474479,405,0002,235
2013-02-254544564504537,895,0002,265
2013-02-224454514444499,068,0002,245
2013-02-2145545744644810,519,0002,240
2013-02-2044845944845712,571,0002,285
2013-02-194454484414425,146,0002,210
2013-02-1843244743144613,205,0002,230
2013-02-1543543943043412,256,0002,170
2013-02-144334374314315,483,0002,155
2013-02-134394404314347,794,0002,170
2013-02-124374454374408,837,0002,200
2013-02-084344384324349,266,0002,170
2013-02-0743643843243512,382,0002,175
2013-02-0642643842543811,371,0002,190
2013-02-054264294214237,642,0002,115
2013-02-044324334264276,721,0002,135
2013-02-014304344304326,597,0002,160
2013-01-3143343542743112,416,0002,155
2013-01-304344354294309,243,0002,150
2013-01-294344394334358,850,0002,175
2013-01-284354374344358,313,0002,175
2013-01-254304354304349,061,0002,170
2013-01-244294304254299,279,0002,145
2013-01-234304374274319,918,0002,155
2013-01-2243343842843011,583,0002,150
2013-01-214354384304339,869,0002,165
2013-01-184324344304349,744,0002,170
2013-01-1743243542943414,635,0002,170
2013-01-1642443242442814,660,0002,140
2013-01-154164234164239,205,0002,115
2013-01-1141441841141311,009,0002,065
2013-01-1041742141241319,697,0002,065
2013-01-0941041840941514,486,0002,075
2013-01-0841241440941412,390,0002,070
2013-01-0741041240541012,006,0002,050
2013-01-0440140840040613,425,0002,030

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