9531 東京ガス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,150	1,160	1,120	1,120	5,212,999	5,436.89
1986-12-26	1,150	1,170	1,150	1,150	8,297,998	5,582.52
1986-12-25	1,200	1,210	1,150	1,150	28,419,994	5,582.52
1986-12-24	1,200	1,210	1,170	1,180	21,260,995	5,728.16
1986-12-23	1,180	1,210	1,160	1,190	35,522,992	5,776.70
1986-12-22	1,180	1,200	1,170	1,180	34,438,992	5,728.16
1986-12-19	1,150	1,180	1,150	1,160	23,611,995	5,631.07
1986-12-18	1,120	1,150	1,080	1,140	15,814,997	5,533.98
1986-12-17	1,170	1,180	1,140	1,140	11,259,998	5,533.98
1986-12-16	1,190	1,210	1,170	1,190	11,372,997	5,776.70
1986-12-15	1,210	1,220	1,160	1,190	16,594,996	5,776.70
1986-12-12	1,240	1,250	1,210	1,220	54,667,988	5,922.33
1986-12-11	1,200	1,240	1,200	1,240	78,284,983	6,019.42
1986-12-10	1,170	1,200	1,160	1,180	23,288,995	5,728.16
1986-12-09	1,200	1,230	1,170	1,170	65,535,986	5,679.61
1986-12-08	1,170	1,210	1,170	1,190	53,494,988	5,776.70
1986-12-06	1,150	1,180	1,140	1,170	21,316,995	5,679.61
1986-12-05	1,150	1,210	1,130	1,170	118,431,974	5,679.61
1986-12-04	1,100	1,190	1,090	1,160	97,642,979	5,631.07
1986-12-03	1,020	1,090	1,000	1,090	71,452,984	5,291.26
1986-12-02	1,020	1,030	986	990	15,584,997	4,805.83
1986-12-01	1,020	1,020	992	1,010	13,928,997	4,902.91
1986-11-29	984	992	975	988	5,156,999	4,796.12
1986-11-28	941	984	941	980	6,261,999	4,757.28
1986-11-27	953	959	938	950	3,844,999	4,611.65
1986-11-26	970	974	945	945	8,588,998	4,587.38
1986-11-25	988	994	970	980	4,970,999	4,757.28
1986-11-22	935	978	935	978	4,546,999	4,747.57
1986-11-21	950	951	930	935	4,447,999	4,538.83
1986-11-20	955	957	923	941	12,247,997	4,567.96
1986-11-19	960	966	950	950	6,349,999	4,611.65
1986-11-18	976	990	965	970	5,171,999	4,708.74
1986-11-17	1,000	1,020	960	970	5,862,999	4,708.74
1986-11-14	1,010	1,020	993	1,010	10,449,998	4,902.91
1986-11-13	1,010	1,040	1,000	1,030	25,204,994	5,000
1986-11-12	993	1,040	985	1,010	27,188,994	4,902.91
1986-11-11	977	1,010	971	996	15,924,996	4,834.95
1986-11-10	988	1,010	975	977	12,550,997	4,742.72
1986-11-07	998	1,020	985	988	48,568,989	4,796.12
1986-11-06	951	967	929	967	17,643,996	4,694.17
1986-11-05	923	965	923	931	14,452,997	4,519.42
1986-11-04	929	947	920	921	7,497,998	4,470.87
1986-11-01	905	939	905	939	11,211,998	4,558.25
1986-10-31	989	989	936	946	29,697,993	4,592.23
1986-10-30	930	990	923	989	47,712,990	4,800.97
1986-10-29	895	915	880	910	41,886,991	4,417.48
1986-10-28	839	899	835	895	19,757,996	4,344.66
1986-10-27	785	829	782	820	10,148,998	3,980.58
1986-10-25	755	812	755	797	9,109,998	3,868.93
1986-10-24	845	859	785	785	18,494,996	3,810.68
1986-10-23	835	910	820	885	25,005,994	4,296.12
1986-10-22	939	954	849	855	19,912,996	4,150.49
1986-10-21	985	995	915	949	18,506,996	4,606.80
1986-10-20	989	1,020	970	995	9,295,998	4,830.10
1986-10-17	1,040	1,060	1,000	1,000	14,649,997	4,854.37
1986-10-16	1,040	1,060	998	1,040	19,657,996	5,048.54
1986-10-15	1,070	1,090	999	1,020	14,807,997	4,951.46
1986-10-14	1,130	1,140	1,030	1,060	15,116,997	5,145.63
1986-10-13	1,150	1,170	1,090	1,090	14,636,997	5,291.26
1986-10-09	1,080	1,180	1,060	1,170	50,319,989	5,679.61
1986-10-08	1,090	1,110	1,050	1,070	22,459,995	5,194.17
1986-10-07	1,040	1,100	1,040	1,090	18,590,996	5,291.26
1986-10-06	1,040	1,070	1,010	1,020	9,507,998	4,951.46
1986-10-04	1,070	1,090	1,030	1,060	15,797,997	5,145.63
1986-10-03	1,030	1,100	980	1,070	30,957,993	5,194.17
1986-10-02	1,170	1,200	1,000	1,030	35,623,992	5,000
1986-10-01	1,220	1,230	1,150	1,170	87,549,981	5,679.61
1986-09-30	1,150	1,210	1,130	1,200	108,314,976	5,825.24
1986-09-29	1,140	1,170	1,120	1,150	46,541,990	5,582.52
1986-09-27	1,110	1,140	1,100	1,130	35,821,992	5,485.44
1986-09-26	1,060	1,130	1,060	1,110	155,801,966	5,388.35
1986-09-25	1,030	1,080	1,010	1,080	52,123,989	5,242.72
1986-09-24	996	1,020	993	1,020	63,557,986	4,951.46
1986-09-22	965	979	951	979	23,559,995	4,752.43
1986-09-19	975	983	949	956	44,381,990	4,640.78
1986-09-18	952	970	948	969	62,524,986	4,703.88
1986-09-17	940	964	931	942	64,158,986	4,572.82
1986-09-16	950	960	900	900	44,910,990	4,368.93
1986-09-12	890	950	890	950	77,549,983	4,611.65
1986-09-11	890	935	890	925	72,321,984	4,490.29
1986-09-10	850	890	846	890	48,602,989	4,320.39
1986-09-09	799	831	798	828	10,219,998	4,019.42
1986-09-08	844	845	809	809	8,348,998	3,927.18
1986-09-06	837	853	831	847	16,419,996	4,111.65
1986-09-05	785	840	783	840	17,159,996	4,077.67
1986-09-04	773	800	771	778	4,777,999	3,776.70
1986-09-03	757	787	757	773	7,441,998	3,752.43
1986-09-02	800	809	787	787	5,937,999	3,820.39
1986-09-01	840	850	811	814	4,489,999	3,951.46
1986-08-30	829	830	820	827	5,475,999	4,014.56
1986-08-29	785	819	785	805	6,790,999	3,907.77
1986-08-28	801	838	790	795	11,339,998	3,859.22
1986-08-27	827	838	810	820	19,790,996	3,980.58
1986-08-26	895	903	850	857	14,553,997	4,160.19
1986-08-25	845	892	845	885	15,441,997	4,296.12
1986-08-23	840	858	839	850	9,695,998	4,126.21
1986-08-22	920	925	876	890	18,740,996	4,320.39
1986-08-21	950	950	910	934	23,322,995	4,533.98
1986-08-20	916	954	908	930	48,169,989	4,514.56
1986-08-19	940	944	903	916	28,613,994	4,446.60
1986-08-18	920	939	913	930	43,677,990	4,514.56
1986-08-15	870	922	859	920	51,389,989	4,466.02
1986-08-14	879	896	870	878	48,845,989	4,262.14
1986-08-13	853	880	835	879	77,392,983	4,266.99
1986-08-12	802	837	802	835	48,441,989	4,053.40
1986-08-11	771	800	771	792	17,108,996	3,844.66
1986-08-08	750	775	746	770	12,586,997	3,737.86
1986-08-07	785	802	764	770	17,207,996	3,737.86
1986-08-06	789	812	780	789	38,478,992	3,830.10
1986-08-05	779	823	778	814	57,173,987	3,951.46
1986-08-04	752	786	748	773	26,318,994	3,752.43
1986-08-02	747	765	735	759	18,351,996	3,684.47
1986-08-01	820	820	770	777	46,130,990	3,771.84
1986-07-31	830	860	830	840	45,011,990	4,077.67
1986-07-30	770	820	770	817	79,919,982	3,966.02
1986-07-29	725	760	721	760	96,205,979	3,689.32
1986-07-28	692	731	685	730	54,830,988	3,543.69
1986-07-26	670	694	665	694	21,452,995	3,368.93
1986-07-25	674	695	673	682	53,745,988	3,310.68
1986-07-24	649	689	641	684	67,022,985	3,320.39
1986-07-23	615	645	615	645	70,252,985	3,131.07
1986-07-22	573	606	560	605	49,995,989	2,936.89
1986-07-21	589	598	562	578	24,872,995	2,805.83
1986-07-19	575	597	575	589	32,046,993	2,859.22
1986-07-18	562	580	557	573	57,323,987	2,781.55
1986-07-17	530	553	525	552	20,385,996	2,679.61
1986-07-16	537	537	520	530	9,740,998	2,572.82
1986-07-15	536	547	536	538	8,521,998	2,611.65
1986-07-14	543	548	541	546	17,558,996	2,650.49
1986-07-11	553	556	540	543	39,218,991	2,635.92
1986-07-10	522	544	519	543	66,028,985	2,635.92
1986-07-09	520	528	513	523	38,757,991	2,538.83
1986-07-08	502	519	502	517	21,946,995	2,509.71
1986-07-07	513	520	510	512	42,019,991	2,485.44
1986-07-05	512	516	505	505	6,738,999	2,451.46
1986-07-04	511	514	504	512	23,660,995	2,485.44
1986-07-03	505	517	505	509	64,230,986	2,470.87
1986-07-02	498	503	494	496	15,326,997	2,407.77
1986-07-01	500	504	493	493	6,466,999	2,393.20
1986-06-30	503	503	495	497	19,082,996	2,412.62
1986-06-28	494	506	494	504	12,232,997	2,446.60
1986-06-27	500	507	493	494	25,546,994	2,398.06
1986-06-26	497	515	497	510	33,837,993	2,475.73
1986-06-25	491	497	491	497	13,004,997	2,412.62
1986-06-24	505	511	490	491	39,758,991	2,383.50
1986-06-23	487	506	483	506	69,687,985	2,456.31
1986-06-21	488	495	485	487	22,589,995	2,364.08
1986-06-20	476	488	474	488	62,981,986	2,368.93
1986-06-19	460	474	458	472	62,682,986	2,291.26
1986-06-18	455	461	455	460	45,617,990	2,233.01
1986-06-17	453	458	445	455	14,949,997	2,208.74
1986-06-16	454	458	450	453	26,761,994	2,199.03
1986-06-13	453	453	448	449	12,028,997	2,179.61
1986-06-12	451	459	448	448	38,745,991	2,174.76
1986-06-11	443	455	440	446	59,861,987	2,165.05
1986-06-10	430	450	429	438	74,235,984	2,126.21
1986-06-09	425	438	425	435	29,966,993	2,111.65
1986-06-07	429	430	423	424	8,877,998	2,058.25
1986-06-06	428	431	423	429	44,130,990	2,082.52
1986-06-05	410	424	409	423	31,634,993	2,053.40
1986-06-04	394	407	394	405	13,157,997	1,966.02
1986-06-03	395	396	391	393	3,828,999	1,907.77
1986-06-02	397	400	391	396	6,463,999	1,922.33
1986-05-31	392	395	390	392	1,057,000	1,902.91
1986-05-30	393	397	390	390	3,015,999	1,893.20
1986-05-29	394	398	393	393	1,768,000	1,907.77
1986-05-28	400	402	390	390	4,788,999	1,893.20
1986-05-27	395	401	392	400	4,525,999	1,941.75
1986-05-26	402	402	399	400	3,572,999	1,941.75
1986-05-24	393	402	393	398	4,100,999	1,932.04
1986-05-23	400	404	390	393	3,334,999	1,907.77
1986-05-22	382	402	380	400	4,565,999	1,941.75
1986-05-21	381	385	379	381	1,311,000	1,849.51
1986-05-20	380	385	375	379	1,620,000	1,839.81
1986-05-19	379	385	379	380	700,000	1,844.66
1986-05-17	387	387	378	378	1,612,000	1,834.95
1986-05-16	388	390	381	389	2,394,999	1,888.35
1986-05-15	391	391	386	388	1,170,000	1,883.50
1986-05-14	395	396	386	386	2,216,000	1,873.79
1986-05-13	396	398	393	396	2,080,000	1,922.33
1986-05-12	413	414	393	395	1,536,000	1,917.48
1986-05-09	395	409	394	409	4,228,999	1,985.44
1986-05-08	399	402	393	393	2,318,999	1,907.77
1986-05-07	393	397	388	395	2,406,999	1,917.48
1986-05-06	402	409	395	395	1,307,000	1,917.48
1986-05-02	389	398	389	392	1,987,000	1,902.91
1986-05-01	385	388	381	388	2,949,999	1,883.50
1986-04-30	386	390	381	386	2,636,999	1,873.79
1986-04-28	398	400	391	391	1,606,000	1,898.06
1986-04-26	394	403	391	397	3,716,999	1,927.18
1986-04-25	407	407	398	398	3,281,999	1,932.04
1986-04-24	411	415	408	409	4,470,999	1,985.44
1986-04-23	411	425	410	416	6,895,998	2,019.42
1986-04-22	431	435	410	416	20,953,995	2,019.42
1986-04-21	407	431	407	430	24,488,995	2,087.38
1986-04-19	423	423	402	405	6,110,999	1,966.02
1986-04-18	405	432	405	418	36,868,992	2,029.13
1986-04-17	396	405	386	402	17,535,996	1,951.46
1986-04-16	378	393	376	388	4,274,999	1,883.50
1986-04-15	386	386	375	383	5,725,999	1,859.22
1986-04-14	397	399	381	386	6,487,999	1,873.79
1986-04-11	392	397	387	395	7,480,998	1,917.48
1986-04-10	380	390	375	387	3,456,999	1,878.64
1986-04-09	365	374	363	372	4,309,999	1,805.83
1986-04-08	375	375	362	362	6,005,999	1,757.28
1986-04-07	390	392	375	376	3,996,999	1,825.24
1986-04-05	372	392	372	385	3,890,999	1,868.93
1986-04-04	397	401	361	375	11,408,997	1,820.39
1986-04-03	391	404	388	402	14,029,997	1,951.46
1986-04-02	437	439	412	415	11,931,997	2,014.56
1986-04-01	445	450	437	442	73,560,984	2,145.63
1986-03-31	430	437	426	437	20,639,995	2,121.36
1986-03-29	433	434	427	431	11,557,997	2,092.23
1986-03-28	429	439	424	430	52,720,988	2,087.38
1986-03-27	420	430	411	429	86,220,981	2,082.52
1986-03-26	388	408	388	407	7,127,998	1,975.73
1986-03-25	396	406	389	393	11,161,998	1,907.77
1986-03-24	403	406	397	403	12,154,997	1,956.31
1986-03-22	403	408	398	407	10,602,998	1,975.73
1986-03-20	390	405	381	405	17,393,996	1,966.02
1986-03-19	404	406	391	393	16,126,996	1,907.77
1986-03-18	396	410	395	404	51,782,989	1,961.17
1986-03-17	399	400	388	396	36,653,992	1,922.33
1986-03-15	389	396	389	395	39,126,991	1,917.48
1986-03-14	387	389	381	385	31,189,993	1,868.93
1986-03-13	377	388	376	382	56,734,988	1,854.37
1986-03-12	372	375	363	375	56,610,988	1,820.39
1986-03-11	366	371	364	367	24,714,995	1,781.55
1986-03-10	365	366	361	363	6,344,999	1,762.14
1986-03-07	364	369	361	364	55,105,988	1,766.99
1986-03-06	353	357	348	356	12,223,997	1,728.16
1986-03-05	355	355	351	352	6,370,999	1,708.74
1986-03-04	354	362	353	355	24,831,995	1,723.30
1986-03-03	357	360	350	354	22,701,995	1,718.45
1986-03-01	360	361	355	357	8,925,998	1,733.01
1986-02-28	361	361	355	360	48,138,989	1,747.57
1986-02-27	343	358	342	356	61,035,987	1,728.16
1986-02-26	345	347	341	343	53,513,988	1,665.05
1986-02-25	330	341	327	338	18,458,996	1,640.78
1986-02-24	330	331	325	326	4,070,999	1,582.52
1986-02-22	329	335	327	332	5,357,999	1,611.65
1986-02-21	338	338	328	329	10,815,998	1,597.09
1986-02-20	345	345	338	339	16,832,996	1,645.63
1986-02-19	343	349	341	346	56,294,988	1,679.61
1986-02-18	330	342	329	337	69,222,985	1,635.92
1986-02-17	308	330	308	327	44,221,990	1,587.38
1986-02-15	300	303	300	303	2,850,999	1,470.87
1986-02-14	302	303	299	300	4,954,999	1,456.31
1986-02-13	300	301	296	298	4,950,999	1,446.60
1986-02-12	303	304	298	299	2,994,999	1,451.46
1986-02-10	300	305	296	296	4,954,999	1,436.89
1986-02-07	295	302	293	300	6,191,999	1,456.31
1986-02-06	295	299	290	290	2,094,000	1,407.77
1986-02-05	298	302	292	295	3,416,999	1,432.04
1986-02-04	297	299	295	296	2,444,999	1,436.89
1986-02-03	286	300	286	300	5,813,999	1,456.31
1986-02-01	285	290	283	286	3,011,999	1,388.35
1986-01-31	290	293	284	287	3,279,999	1,393.20
1986-01-30	289	290	285	285	1,782,000	1,383.50
1986-01-29	290	294	288	288	4,181,999	1,398.06
1986-01-28	297	302	291	291	2,282,999	1,412.62
1986-01-27	308	311	301	302	4,766,999	1,466.02
1986-01-25	308	309	304	306	9,135,998	1,485.44
1986-01-24	278	299	278	298	3,157,999	1,446.60
1986-01-23	279	282	278	278	954,000	1,349.51
1986-01-22	278	282	278	279	782,000	1,354.37
1986-01-21	280	282	278	278	1,098,000	1,349.51
1986-01-20	285	288	282	282	576,000	1,368.93
1986-01-18	285	289	282	285	368,000	1,383.50
1986-01-17	285	287	282	285	2,524,999	1,383.50
1986-01-16	287	291	282	285	825,000	1,383.50
1986-01-14	279	289	279	288	845,000	1,398.06
1986-01-13	280	283	277	277	1,968,000	1,344.66
1986-01-10	285	285	282	282	1,137,000	1,368.93
1986-01-09	285	295	285	289	1,230,000	1,402.91
1986-01-08	290	295	290	295	774,000	1,432.04
1986-01-07	294	294	286	287	1,261,000	1,393.20
1986-01-06	296	300	295	295	1,449,000	1,432.04
1986-01-04	307	309	298	300	1,040,000	1,456.31

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

2024年05月
日	月	火	水	木	金	土
« 04月30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