9531 東京ガス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	156	162	155	162	16,163,996	748.96
1983-12-27	153	155	150	155	11,337,997	716.60
1983-12-26	150	153	148	153	11,685,997	707.35
1983-12-24	150	151	148	150	9,002,998	693.48
1983-12-23	143	153	141	151	30,234,992	698.10
1983-12-22	139	142	137	141	16,089,996	651.87
1983-12-21	135	139	135	139	10,572,997	642.63
1983-12-20	130	132	129	130	1,583,000	601.02
1983-12-19	129	130	127	129	793,000	596.39
1983-12-17	129	130	129	130	341,000	601.02
1983-12-16	129	130	128	130	1,030,000	601.02
1983-12-15	131	131	129	129	773,000	596.39
1983-12-14	131	131	130	130	563,000	601.02
1983-12-13	131	131	130	131	895,000	605.64
1983-12-12	130	131	129	131	2,047,999	605.64
1983-12-09	128	130	128	130	593,000	601.02
1983-12-08	129	129	128	128	828,000	591.77
1983-12-07	128	129	128	128	508,000	591.77
1983-12-06	129	129	128	128	1,117,000	591.77
1983-12-05	129	129	128	128	287,000	591.77
1983-12-03	128	129	128	129	927,000	596.39
1983-12-02	128	129	128	128	382,000	591.77
1983-12-01	128	129	126	126	576,000	582.52
1983-11-30	126	127	125	126	433,000	582.52
1983-11-29	128	128	125	126	467,000	582.52
1983-11-28	126	128	125	127	970,000	587.15
1983-11-26	126	128	125	128	2,585,999	591.77
1983-11-25	129	129	125	125	2,222,999	577.90
1983-11-24	129	129	126	128	1,224,000	591.77
1983-11-22	130	130	128	129	331,000	596.39
1983-11-21	125	128	125	126	560,000	582.52
1983-11-19	129	129	129	129	161,000	596.39
1983-11-18	128	128	127	128	471,000	591.77
1983-11-17	129	129	128	128	407,000	591.77
1983-11-16	128	130	127	128	813,000	591.77
1983-11-15	130	130	126	128	690,000	591.77
1983-11-14	132	132	130	130	259,000	601.02
1983-11-11	131	132	131	132	376,000	610.26
1983-11-10	131	132	131	131	874,000	605.64
1983-11-09	131	132	131	131	922,000	605.64
1983-11-08	130	132	130	131	587,000	605.64
1983-11-07	130	132	130	131	443,000	605.64
1983-11-05	133	133	130	130	357,000	601.02
1983-11-04	134	134	132	133	650,000	614.89
1983-11-02	133	135	133	134	3,030,999	619.51
1983-11-01	132	134	132	134	2,487,999	619.51
1983-10-31	131	132	130	132	1,690,000	610.26
1983-10-29	131	132	131	131	1,393,000	605.64
1983-10-28	132	133	130	132	1,976,999	610.26
1983-10-27	130	132	129	132	2,645,999	610.26
1983-10-26	129	131	129	130	1,476,000	601.02
1983-10-25	128	129	127	127	296,000	587.15
1983-10-24	130	130	128	130	366,000	601.02
1983-10-22	131	131	129	129	3,732,999	596.39
1983-10-21	130	131	129	131	1,754,000	605.64
1983-10-20	128	130	127	128	863,000	591.77
1983-10-19	130	130	128	128	259,000	591.77
1983-10-18	131	131	130	130	1,114,000	601.02
1983-10-17	130	132	129	131	708,000	605.64
1983-10-15	127	129	127	129	281,000	596.39
1983-10-14	129	130	126	127	1,015,000	587.15
1983-10-13	132	132	130	130	700,000	601.02
1983-10-12	129	133	129	132	4,127,999	610.26
1983-10-11	130	132	130	132	2,105,999	610.26
1983-10-07	130	130	127	127	1,560,000	587.15
1983-10-06	131	131	129	130	3,786,999	601.02
1983-10-05	128	131	128	130	5,826,998	601.02
1983-10-04	127	129	127	128	1,314,000	591.77
1983-10-03	126	127	125	127	3,015,999	587.15
1983-10-01	125	126	123	126	647,000	582.52
1983-09-30	123	126	123	126	274,000	582.52
1983-09-29	123	125	123	124	408,000	573.28
1983-09-28	126	126	124	124	414,000	573.28
1983-09-27	125	126	125	126	1,207,000	582.52
1983-09-26	125	127	125	127	451,000	587.15
1983-09-24	125	126	125	125	1,029,000	577.90
1983-09-22	125	126	124	126	586,000	582.52
1983-09-21	125	126	124	125	668,000	577.90
1983-09-20	123	125	121	125	386,000	577.90
1983-09-19	123	123	121	123	461,000	568.66
1983-09-17	124	124	122	122	443,000	564.03
1983-09-16	124	125	123	123	1,412,000	568.66
1983-09-14	125	125	124	124	362,000	573.28
1983-09-13	124	125	123	125	328,000	577.90
1983-09-12	123	125	122	124	760,000	573.28
1983-09-09	123	123	122	122	566,000	564.03
1983-09-08	123	123	122	123	3,360,999	568.66
1983-09-07	123	124	122	123	868,000	568.66
1983-09-06	123	123	122	123	512,000	568.66
1983-09-05	124	124	122	122	460,000	564.03
1983-09-03	122	123	122	122	334,000	564.03
1983-09-02	121	123	121	122	1,001,000	564.03
1983-09-01	120	120	119	120	319,000	554.79
1983-08-31	120	123	119	119	410,000	550.16
1983-08-30	120	120	118	118	465,000	545.54
1983-08-29	119	121	118	118	336,000	545.54
1983-08-27	118	122	117	118	190,000	545.54
1983-08-26	119	120	117	117	1,049,000	540.92
1983-08-25	120	121	119	119	942,000	550.16
1983-08-24	120	123	120	120	986,000	554.79
1983-08-23	120	125	119	119	591,000	550.16
1983-08-22	118	120	118	119	456,000	550.16
1983-08-20	119	120	119	120	314,000	554.79
1983-08-19	119	120	117	118	1,176,000	545.54
1983-08-18	118	119	117	118	471,000	545.54
1983-08-17	118	119	117	118	2,495,999	545.54
1983-08-16	118	118	117	118	369,000	545.54
1983-08-15	118	118	117	118	1,267,000	545.54
1983-08-12	117	118	117	117	282,000	540.92
1983-08-11	118	119	117	118	2,164,999	545.54
1983-08-10	119	120	118	118	431,000	545.54
1983-08-09	118	119	118	119	299,000	550.16
1983-08-08	118	119	118	118	588,000	545.54
1983-08-06	118	119	118	118	164,000	545.54
1983-08-05	118	119	118	119	323,000	550.16
1983-08-04	118	119	118	118	1,187,000	545.54
1983-08-03	118	119	118	118	315,000	545.54
1983-08-02	119	119	118	119	446,000	550.16
1983-08-01	118	119	118	119	2,444,999	550.16
1983-07-30	116	117	115	117	1,077,000	540.92
1983-07-29	117	117	116	117	836,000	540.92
1983-07-28	117	118	116	117	4,004,999	540.92
1983-07-27	118	118	116	117	2,103,999	540.92
1983-07-26	118	119	118	119	236,000	550.16
1983-07-25	118	119	118	118	147,000	545.54
1983-07-23	118	119	117	119	767,000	550.16
1983-07-22	117	118	116	118	1,984,999	545.54
1983-07-21	117	118	117	117	618,000	540.92
1983-07-20	118	118	117	117	942,000	540.92
1983-07-19	118	118	117	118	241,000	545.54
1983-07-18	118	119	117	117	523,000	540.92
1983-07-15	118	119	117	118	346,000	545.54
1983-07-14	119	119	117	117	624,000	540.92
1983-07-13	120	120	117	118	3,591,999	545.54
1983-07-12	119	120	119	119	367,000	550.16
1983-07-11	120	120	119	119	418,000	550.16
1983-07-09	119	120	118	120	561,000	554.79
1983-07-08	120	121	119	120	489,000	554.79
1983-07-07	120	121	119	120	651,000	554.79
1983-07-06	121	121	119	120	511,000	554.79
1983-07-05	122	122	121	122	347,000	564.03
1983-07-04	124	125	121	123	1,562,000	568.66
1983-07-02	121	124	121	122	856,000	564.03
1983-07-01	120	122	119	121	1,477,000	559.41
1983-06-30	119	121	118	121	465,000	559.41
1983-06-29	118	120	118	119	1,202,000	550.16
1983-06-28	120	121	118	118	713,000	545.54
1983-06-27	120	121	118	121	1,624,000	559.41
1983-06-25	122	122	120	120	251,000	554.79
1983-06-24	122	122	120	122	1,124,000	564.03
1983-06-23	123	123	120	122	1,028,000	564.03
1983-06-22	123	124	123	124	283,000	573.28
1983-06-21	123	124	122	124	363,000	573.28
1983-06-20	122	125	122	124	268,000	573.28
1983-06-17	120	123	120	123	1,697,000	568.66
1983-06-16	122	122	119	120	1,558,000	554.79
1983-06-15	123	124	122	122	144,000	564.03
1983-06-14	125	125	123	123	339,000	568.66
1983-06-13	125	127	125	125	263,000	577.90
1983-06-11	125	127	124	125	1,723,000	577.90
1983-06-10	122	125	121	125	476,000	577.90
1983-06-09	125	125	121	122	1,090,000	564.03
1983-06-08	127	127	125	127	394,000	587.15
1983-06-07	126	127	125	125	1,924,999	577.90
1983-06-06	126	128	125	125	525,000	577.90
1983-06-04	126	128	126	127	184,000	587.15
1983-06-03	126	128	126	127	170,000	587.15
1983-06-02	127	128	126	126	520,000	582.52
1983-06-01	130	130	126	126	4,587,999	582.52
1983-05-31	130	131	130	130	220,000	601.02
1983-05-30	129	131	129	130	540,000	601.02
1983-05-28	128	130	128	129	1,366,000	596.39
1983-05-27	128	129	126	128	3,249,999	591.77
1983-05-26	131	132	128	129	985,000	596.39
1983-05-25	131	131	130	130	766,000	601.02
1983-05-24	132	132	130	130	729,000	601.02
1983-05-23	131	132	131	132	1,397,000	610.26
1983-05-20	131	132	131	132	587,000	610.26
1983-05-19	131	132	131	131	387,000	605.64
1983-05-18	133	133	131	132	367,000	610.26
1983-05-17	135	136	130	134	865,000	619.51
1983-05-16	135	136	135	136	604,000	628.76
1983-05-14	135	136	135	135	2,233,999	624.13
1983-05-13	136	137	135	135	1,705,000	624.13
1983-05-12	136	137	135	137	675,000	633.38
1983-05-11	137	137	135	137	1,180,000	633.38
1983-05-10	137	138	136	137	2,897,999	633.38
1983-05-09	136	138	135	137	11,108,997	633.38
1983-05-07	136	138	135	136	4,550,999	628.76
1983-05-06	128	137	128	136	3,194,999	628.76
1983-05-04	131	133	126	131	2,104,999	605.64
1983-05-02	133	134	132	133	1,107,000	614.89
1983-04-30	135	135	133	135	2,041,999	624.13
1983-04-28	136	136	133	135	2,177,999	624.13
1983-04-27	136	137	135	136	2,460,999	628.76
1983-04-26	135	136	131	136	7,130,998	628.76
1983-04-25	128	130	128	130	872,000	601.02
1983-04-23	127	128	127	127	1,169,000	587.15
1983-04-22	126	128	126	127	961,000	587.15
1983-04-21	126	127	126	126	709,000	582.52
1983-04-20	127	127	126	126	1,551,000	582.52
1983-04-19	129	129	125	127	285,000	587.15
1983-04-18	125	127	125	126	193,000	582.52
1983-04-15	125	127	125	125	1,381,000	577.90
1983-04-14	125	126	124	126	205,000	582.52
1983-04-13	125	125	123	125	216,000	577.90
1983-04-12	125	126	124	124	238,000	573.28
1983-04-11	126	126	126	126	159,000	582.52
1983-04-09	124	126	124	126	191,000	582.52
1983-04-08	125	126	123	123	3,013,999	568.66
1983-04-07	124	126	124	124	415,000	573.28
1983-04-06	125	126	124	125	223,000	577.90
1983-04-05	127	127	125	125	427,000	577.90
1983-04-04	127	128	126	127	249,000	587.15
1983-04-02	127	128	127	127	214,000	587.15
1983-04-01	127	128	127	127	2,005,999	587.15
1983-03-31	127	129	127	128	450,000	591.77
1983-03-30	128	129	127	127	307,000	587.15
1983-03-29	128	129	127	129	470,000	596.39
1983-03-28	124	129	120	129	292,000	596.39
1983-03-26	132	132	127	131	324,000	605.64
1983-03-25	132	132	130	132	269,000	610.26
1983-03-24	132	132	130	132	3,180,999	610.26
1983-03-23	133	134	131	132	812,000	610.26
1983-03-22	131	133	131	132	658,000	610.26
1983-03-18	132	133	131	133	1,818,000	614.89
1983-03-17	132	132	131	131	1,390,000	605.64
1983-03-16	133	133	131	131	4,446,999	605.64
1983-03-15	131	134	131	133	3,257,999	614.89
1983-03-14	131	134	131	131	531,000	605.64
1983-03-12	130	133	130	131	448,000	605.64
1983-03-11	129	131	129	131	355,000	605.64
1983-03-10	129	131	128	129	913,000	596.39
1983-03-09	129	129	128	129	302,000	596.39
1983-03-08	130	130	128	128	1,831,000	591.77
1983-03-07	130	130	127	129	1,654,000	596.39
1983-03-05	131	133	130	131	653,000	605.64
1983-03-04	132	134	131	132	839,000	610.26
1983-03-03	131	134	131	131	1,278,000	605.64
1983-03-02	136	137	130	131	1,556,000	605.64
1983-03-01	136	137	135	137	3,012,999	633.38
1983-02-28	140	140	137	137	1,763,000	633.38
1983-02-26	139	140	138	140	6,680,998	647.25
1983-02-25	135	140	133	138	16,209,996	638
1983-02-24	131	134	130	132	4,508,999	610.26
1983-02-23	129	132	129	131	2,645,999	605.64
1983-02-22	130	131	128	129	2,470,999	596.39
1983-02-21	130	133	130	130	7,157,998	601.02
1983-02-18	130	133	128	130	9,900,997	601.02
1983-02-17	126	131	126	130	9,751,997	601.02
1983-02-16	125	127	124	127	2,115,999	587.15
1983-02-15	124	125	124	125	502,000	577.90
1983-02-14	124	125	124	124	338,000	573.28
1983-02-12	121	124	121	124	251,000	573.28
1983-02-10	124	124	123	123	320,000	568.66
1983-02-09	125	125	123	124	443,000	573.28
1983-02-08	121	126	121	125	1,762,000	577.90
1983-02-07	123	124	121	123	315,000	568.66
1983-02-05	120	125	120	125	223,000	577.90
1983-02-04	126	127	123	124	368,000	573.28
1983-02-03	128	129	126	127	2,435,999	587.15
1983-02-02	127	131	127	128	8,432,998	591.77
1983-02-01	126	127	125	127	755,000	587.15
1983-01-31	126	127	124	125	3,348,999	577.90
1983-01-29	125	126	124	125	342,000	577.90
1983-01-28	120	126	120	123	803,000	568.66
1983-01-27	122	122	118	119	1,018,000	550.16
1983-01-26	116	121	116	120	916,000	554.79
1983-01-25	120	121	117	121	848,000	559.41
1983-01-24	121	122	118	122	1,297,000	564.03
1983-01-22	122	122	121	121	609,000	559.41
1983-01-21	122	123	121	121	186,000	559.41
1983-01-20	122	123	121	122	543,000	564.03
1983-01-19	124	124	122	122	818,000	564.03
1983-01-18	124	125	124	124	331,000	573.28
1983-01-17	125	125	124	124	592,000	573.28
1983-01-14	125	126	124	124	694,000	573.28
1983-01-13	124	127	123	125	1,808,000	577.90
1983-01-12	128	128	124	124	1,341,000	573.28
1983-01-11	126	128	124	128	2,393,999	591.77
1983-01-10	126	127	123	125	1,894,999	577.90
1983-01-08	129	129	126	126	7,410,998	582.52
1983-01-07	129	131	124	124	10,384,997	573.28
1983-01-06	124	130	122	129	9,695,997	596.39
1983-01-05	122	123	121	122	1,654,000	564.03
1983-01-04	122	122	118	122	202,000	564.03

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

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31