1. HOME >
  2. 株価時系列 >
  3. 9531 >
  4. 2019年

9531 東京ガス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6692,671.52,650.52,651.5638,2002,651.50
2019-12-272,6782,7032,6742,693545,3002,693
2019-12-262,6502,6632,646.52,662374,0002,662
2019-12-252,6532,660.52,6422,642.5327,7002,642.50
2019-12-242,6552,6692,6522,667520,6002,667
2019-12-232,6952,6952,6612,662608,5002,662
2019-12-202,707.52,710.52,676.52,684.51,394,0002,684.50
2019-12-192,7312,7312,688.52,697.5816,0002,697.50
2019-12-182,7282,739.52,7162,7321,069,1002,732
2019-12-172,6912,725.52,674.52,725.51,077,0002,725.50
2019-12-162,682.52,694.52,6632,6721,104,6002,672
2019-12-132,696.52,7322,6832,7061,819,2002,706
2019-12-122,6732,677.52,6482,650.51,550,6002,650.50
2019-12-112,603.52,6672,602.52,6531,957,4002,653
2019-12-102,6512,6522,6072,618.51,367,7002,618.50
2019-12-092,6752,6752,6582,663831,9002,663
2019-12-062,6622,670.52,6552,662.5944,1002,662.50
2019-12-052,650.52,6602,637.52,6571,388,8002,657
2019-12-042,6132,656.52,6112,652.51,137,1002,652.50
2019-12-032,6302,638.52,6132,628.51,216,6002,628.50
2019-12-022,647.52,666.52,6402,653863,5002,653
2019-11-292,6552,672.52,643.52,644.51,107,3002,644.50
2019-11-282,659.52,660.52,618.52,647.51,117,6002,647.50
2019-11-272,6302,6722,6272,654.51,610,7002,654.50
2019-11-262,606.52,6292,599.52,6162,840,9002,616
2019-11-252,584.52,6092,580.52,607.51,064,2002,607.50
2019-11-222,5902,593.52,5712,5711,375,3002,571
2019-11-212,5732,6012,5582,6011,723,9002,601
2019-11-202,5802,5892,558.52,575.51,197,3002,575.50
2019-11-192,5612,5912,557.52,5811,003,2002,581
2019-11-182,564.52,582.52,5412,582992,0002,582
2019-11-152,553.52,5682,5372,5581,284,9002,558
2019-11-142,5942,5972,531.52,5401,667,3002,540
2019-11-132,5822,5882,570.52,573.51,385,3002,573.50
2019-11-122,6152,6222,592.52,600.51,147,1002,600.50
2019-11-112,6082,620.52,5952,6151,002,5002,615
2019-11-082,623.52,6242,587.52,602.51,564,0002,602.50
2019-11-072,6002,6192,593.52,611.51,278,0002,611.50
2019-11-062,5972,598.52,580.52,591.51,732,6002,591.50
2019-11-052,6202,6292,590.52,618.51,555,0002,618.50
2019-11-012,6312,669.52,6282,6351,402,6002,635
2019-10-312,7252,735.52,6222,6462,060,2002,646
2019-10-302,769.52,788.52,752.52,760.51,567,9002,760.50
2019-10-292,7282,7542,726.52,743.51,005,0002,743.50
2019-10-282,748.52,752.52,7302,730.5595,0002,730.50
2019-10-252,7652,7692,7452,766.5611,9002,766.50
2019-10-242,7682,7892,759.52,764.5775,1002,764.50
2019-10-232,7242,7632,721.52,760.51,588,3002,760.50
2019-10-212,7102,723.52,690.52,701897,7002,701
2019-10-182,687.52,703.52,6682,681900,9002,681
2019-10-172,727.52,7282,679.52,682.51,384,3002,682.50
2019-10-162,7982,804.52,710.52,7191,997,7002,719
2019-10-152,7862,804.52,777.52,797844,5002,797
2019-10-112,7712,7712,7382,750.5605,4002,750.50
2019-10-102,7702,792.52,7362,749.5831,4002,749.50
2019-10-092,7442,781.52,7442,770718,8002,770
2019-10-082,7882,7942,753.52,757.5817,2002,757.50
2019-10-072,787.52,797.52,765.52,769.5543,2002,769.50
2019-10-042,7622,7862,7552,786567,8002,786
2019-10-032,7872,8002,7612,779.5771,5002,779.50
2019-10-022,7792,838.52,7792,8371,046,5002,837
2019-10-012,765.52,8272,765.52,781.51,790,7002,781.50
2019-09-302,7202,7392,709.52,724.51,423,6002,724.50
2019-09-272,854.52,855.52,7282,753.52,418,7002,753.50
2019-09-262,862.52,878.52,850.52,8561,328,6002,856
2019-09-252,8402,8712,8282,850.51,022,9002,850.50
2019-09-242,8242,846.52,800.52,824.51,010,3002,824.50
2019-09-202,8492,8502,787.52,8002,075,8002,800
2019-09-192,8052,8702,803.52,827.51,480,7002,827.50
2019-09-182,7812,7972,7702,784845,5002,784
2019-09-172,734.52,753.52,688.52,7521,088,0002,752
2019-09-132,705.52,7352,6792,730.51,835,3002,730.50
2019-09-122,653.52,6952,648.52,6861,464,0002,686
2019-09-112,5852,627.52,582.52,617.51,210,8002,617.50
2019-09-102,6122,612.52,5762,5811,228,5002,581
2019-09-092,6102,621.52,5892,6211,154,4002,621
2019-09-062,6712,6712,613.52,616.51,338,3002,616.50
2019-09-052,687.52,707.52,671.52,6871,309,5002,687
2019-09-042,715.52,7232,6652,6781,211,5002,678
2019-09-032,6812,7162,6712,711701,7002,711
2019-09-022,679.52,694.52,663.52,675.5570,2002,675.50
2019-08-302,6802,687.52,6562,685.51,236,9002,685.50
2019-08-292,6742,6812,6562,670964,1002,670
2019-08-282,633.52,6692,627.52,6641,173,3002,664
2019-08-272,6512,653.52,6332,642.51,077,3002,642.50
2019-08-262,6112,6362,589.52,622788,0002,622
2019-08-232,6682,692.52,648.52,660.5646,9002,660.50
2019-08-222,6622,6732,647.52,661.5799,5002,661.50
2019-08-212,7002,707.52,6662,672.5760,8002,672.50
2019-08-202,727.52,7412,7172,721.5794,9002,721.50
2019-08-192,715.52,725.52,6952,709.5554,5002,709.50
2019-08-162,6762,707.52,645.52,703891,9002,703
2019-08-152,651.52,686.52,6372,683.51,023,6002,683.50
2019-08-142,6732,685.52,640.52,658.5951,7002,658.50
2019-08-132,6572,682.52,6412,657.5880,9002,657.50
2019-08-092,6822,6972,670.52,672.5788,3002,672.50
2019-08-082,679.52,685.52,644.52,679832,1002,679
2019-08-072,618.52,6842,6142,674.5785,9002,674.50
2019-08-062,6012,635.52,5772,634948,7002,634
2019-08-052,6722,685.52,6222,661.5873,1002,661.50
2019-08-022,678.52,7092,6692,6931,116,9002,693
2019-08-012,691.52,7102,6722,7101,049,4002,710
2019-07-312,680.52,726.52,660.52,721.51,675,9002,721.50
2019-07-302,6942,726.52,6752,7021,171,3002,702
2019-07-292,6382,7092,6372,6691,282,4002,669
2019-07-262,6402,660.52,6322,654.5617,7002,654.50
2019-07-252,657.52,6752,646.52,659807,6002,659
2019-07-242,652.52,6682,625.52,652.51,505,1002,652.50
2019-07-232,6602,675.52,6412,665805,7002,665
2019-07-222,6632,6872,651.52,671.51,204,8002,671.50
2019-07-192,6102,6732,605.52,669.51,063,4002,669.50
2019-07-182,6652,6652,6082,621.51,557,3002,621.50
2019-07-172,618.52,6812,6072,6711,402,6002,671
2019-07-162,6692,6712,6292,634943,9002,634
2019-07-122,6762,6862,658.52,686770,8002,686
2019-07-112,675.52,6922,667.52,674.51,179,9002,674.50
2019-07-102,692.52,7152,6632,6861,849,7002,686
2019-07-092,7242,743.52,679.52,6932,100,1002,693
2019-07-082,6662,6832,6612,6741,158,5002,674
2019-07-052,678.52,6972,678.52,684.51,303,3002,684.50
2019-07-042,6512,687.52,645.52,681.51,595,4002,681.50
2019-07-032,622.52,638.52,6152,6341,276,2002,634
2019-07-022,6002,624.52,6002,6071,329,1002,607
2019-07-012,5652,596.52,560.52,592.51,421,0002,592.50
2019-06-282,531.52,5432,515.52,537.51,515,6002,537.50
2019-06-272,507.52,5162,483.52,5161,865,1002,516
2019-06-262,531.52,5362,5072,524.51,331,9002,524.50
2019-06-252,588.52,5972,552.52,5531,639,8002,553
2019-06-242,6272,634.52,5832,5981,544,8002,598
2019-06-212,6212,6412,6052,619.52,552,8002,619.50
2019-06-202,6352,6632,6202,6231,553,6002,623
2019-06-192,5962,633.52,5922,615.51,514,4002,615.50
2019-06-182,6172,6172,570.52,579.51,684,7002,579.50
2019-06-172,6692,674.52,638.52,638.51,211,2002,638.50
2019-06-142,7052,7052,676.52,677.51,345,1002,677.50
2019-06-132,731.52,735.52,7012,7071,217,0002,707
2019-06-122,729.52,740.52,7022,7221,428,4002,722
2019-06-112,7222,754.52,7132,749.51,213,3002,749.50
2019-06-102,6832,7322,6762,7261,189,6002,726
2019-06-072,669.52,684.52,6432,6761,462,5002,676
2019-06-062,6482,695.52,6212,6761,840,1002,676
2019-06-052,703.52,7172,672.52,6831,856,3002,683
2019-06-042,7502,758.52,7032,7161,481,5002,716
2019-06-032,679.52,7412,6722,7411,687,4002,741
2019-05-312,6712,7072,6702,697.51,392,8002,697.50
2019-05-302,6772,6912,657.52,684.51,458,3002,684.50
2019-05-292,7032,718.52,681.52,697.51,380,3002,697.50
2019-05-282,7742,776.52,7262,7261,857,3002,726
2019-05-272,7692,7992,758.52,792.51,081,7002,792.50
2019-05-242,7462,7722,737.52,7571,482,5002,757
2019-05-232,695.52,7522,6952,7481,727,6002,748
2019-05-222,743.52,753.52,687.52,690.51,698,9002,690.50
2019-05-212,7622,7902,7352,743.51,888,6002,743.50
2019-05-202,7382,761.52,728.52,757.51,236,1002,757.50
2019-05-172,7402,7522,7212,741.51,301,1002,741.50
2019-05-162,684.52,738.52,6832,738.51,210,7002,738.50
2019-05-152,698.52,717.52,668.52,6822,421,9002,682
2019-05-142,6562,7122,6552,7081,535,2002,708
2019-05-132,690.52,7262,6712,7061,548,9002,706
2019-05-102,6512,6922,6412,6851,714,9002,685
2019-05-092,6702,687.52,6462,667.51,437,3002,667.50
2019-05-082,751.52,771.52,685.52,7061,799,4002,706
2019-05-072,8302,8522,7262,772.52,340,0002,772.50
2019-04-262,7522,8432,7522,8272,067,1002,827
2019-04-252,7752,788.52,7472,777.51,639,5002,777.50
2019-04-242,783.52,783.52,714.52,7251,802,1002,725
2019-04-232,751.52,7902,747.52,7771,201,4002,777
2019-04-222,719.52,7682,7012,7551,174,9002,755
2019-04-192,7402,745.52,710.52,730.51,309,4002,730.50
2019-04-182,8032,8032,7712,777.5955,9002,777.50
2019-04-172,841.52,847.52,7942,795.52,013,0002,795.50
2019-04-162,8772,8972,848.52,8521,128,1002,852
2019-04-152,9122,9192,850.52,872.52,185,9002,872.50
2019-04-122,9342,939.52,8892,899.51,978,3002,899.50
2019-04-112,934.52,9522,9202,9481,010,8002,948
2019-04-102,9412,959.52,9222,945.51,280,3002,945.50
2019-04-092,9832,9882,9412,9671,425,7002,967
2019-04-082,9953,0382,988.53,0191,093,2003,019
2019-04-052,9733,0142,9692,999.51,343,7002,999.50
2019-04-042,9902,991.52,9612,973785,0002,973
2019-04-032,9782,9942,9582,992.51,250,3002,992.50
2019-04-023,0453,0452,9692,971.51,230,1002,971.50
2019-04-013,0273,0413,0053,0141,134,5003,014
2019-03-293,0233,0392,9832,993.5951,0002,993.50
2019-03-283,0133,0292,9843,0101,130,3003,010
2019-03-273,0513,0663,0043,0471,508,4003,047
2019-03-263,1073,1383,0883,0971,613,6003,097
2019-03-253,0723,0823,0503,0721,014,2003,072
2019-03-223,0963,1073,0623,0911,000,6003,091
2019-03-203,0903,1043,0563,074819,4003,074
2019-03-193,1133,1223,0733,080722,3003,080
2019-03-183,1003,1283,0883,119881,3003,119
2019-03-153,0743,0953,0643,0851,389,5003,085
2019-03-143,1103,1263,0703,077997,6003,077
2019-03-133,0923,1003,0683,071997,5003,071
2019-03-123,0643,1073,0623,0921,026,7003,092
2019-03-113,0323,0873,0293,063841,3003,063
2019-03-083,0103,0413,0103,0191,497,8003,019
2019-03-073,0373,0573,0123,0311,286,8003,031
2019-03-063,0063,0402,995.53,033998,1003,033
2019-03-053,0153,0333,0033,022755,0003,022
2019-03-043,0683,0693,0133,0201,208,7003,020
2019-03-013,0603,0773,0383,0511,114,0003,051
2019-02-283,0883,0943,0633,0651,751,4003,065
2019-02-273,0903,1413,0883,1091,351,4003,109
2019-02-263,0693,0893,0603,076763,4003,076
2019-02-253,0623,0703,0383,066888,5003,066
2019-02-223,0623,0813,0533,057651,4003,057
2019-02-213,0533,0783,0313,0511,228,8003,051
2019-02-203,0393,0603,0173,0601,117,3003,060
2019-02-193,0043,0573,0043,0521,379,0003,052
2019-02-183,0083,0302,971.52,9851,194,2002,985
2019-02-152,9572,995.52,9402,9951,120,1002,995
2019-02-142,930.52,9802,9262,977.51,226,4002,977.50
2019-02-132,9592,971.52,9292,938.5971,4002,938.50
2019-02-122,931.52,955.52,901.52,9451,151,1002,945
2019-02-082,891.52,917.52,8842,908.5898,3002,908.50
2019-02-072,9112,9162,886.52,907.5958,6002,907.50
2019-02-062,941.52,9612,9122,9361,166,6002,936
2019-02-052,9452,980.52,942.52,960.5902,7002,960.50
2019-02-042,9013,0082,9012,9301,679,5002,930
2019-02-012,8802,917.52,8592,892.51,587,4002,892.50
2019-01-312,9002,9002,7982,858.51,875,6002,858.50
2019-01-302,8722,891.52,859.52,859.51,411,5002,859.50
2019-01-292,838.52,903.52,838.52,886.51,826,0002,886.50
2019-01-282,8602,862.52,8062,818.51,205,6002,818.50
2019-01-252,8792,905.52,853.52,865.51,527,1002,865.50
2019-01-242,890.52,901.52,8692,877.51,563,1002,877.50
2019-01-232,9542,966.52,9182,918.5924,5002,918.50
2019-01-222,9652,9892,9422,958927,8002,958
2019-01-212,969.52,9782,9362,936.5828,9002,936.50
2019-01-182,9172,967.52,912.52,940930,0002,940
2019-01-172,911.52,915.52,8862,911838,3002,911
2019-01-162,882.52,924.52,8822,9071,058,2002,907
2019-01-152,894.52,9242,8702,870.51,378,2002,870.50
2019-01-112,8982,935.52,888.52,923918,5002,923
2019-01-102,850.52,8952,842.52,8911,050,9002,891
2019-01-092,8402,885.52,8312,8671,319,2002,867
2019-01-082,839.52,8722,821.52,821.51,239,6002,821.50
2019-01-072,8532,8752,817.52,839.51,302,4002,839.50
2019-01-042,7582,8072,7542,7961,939,3002,796

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