9531 東京ガス(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 406 | 415 | 404 | 404 | 343,000 | 2,020 |
1992-12-29 | 411 | 411 | 406 | 407 | 539,000 | 2,035 |
1992-12-28 | 415 | 417 | 412 | 412 | 427,000 | 2,060 |
1992-12-25 | 418 | 419 | 416 | 417 | 414,000 | 2,085 |
1992-12-24 | 420 | 424 | 416 | 416 | 976,000 | 2,080 |
1992-12-22 | 419 | 419 | 415 | 419 | 792,000 | 2,095 |
1992-12-21 | 419 | 420 | 416 | 419 | 1,009,000 | 2,095 |
1992-12-18 | 415 | 420 | 415 | 416 | 1,475,000 | 2,080 |
1992-12-17 | 413 | 421 | 412 | 413 | 1,211,000 | 2,065 |
1992-12-16 | 420 | 423 | 413 | 413 | 1,050,000 | 2,065 |
1992-12-15 | 417 | 425 | 412 | 425 | 804,000 | 2,125 |
1992-12-14 | 415 | 419 | 410 | 415 | 707,000 | 2,075 |
1992-12-11 | 422 | 422 | 416 | 416 | 2,276,000 | 2,080 |
1992-12-10 | 418 | 422 | 415 | 415 | 1,556,000 | 2,075 |
1992-12-09 | 419 | 419 | 414 | 416 | 1,042,000 | 2,080 |
1992-12-08 | 414 | 418 | 412 | 414 | 745,000 | 2,070 |
1992-12-07 | 416 | 416 | 412 | 412 | 369,000 | 2,060 |
1992-12-04 | 415 | 417 | 411 | 416 | 340,000 | 2,080 |
1992-12-03 | 415 | 421 | 415 | 415 | 1,230,000 | 2,075 |
1992-12-02 | 416 | 419 | 415 | 416 | 854,000 | 2,080 |
1992-12-01 | 421 | 421 | 417 | 417 | 1,219,000 | 2,085 |
1992-11-30 | 421 | 423 | 415 | 417 | 1,392,000 | 2,085 |
1992-11-27 | 417 | 423 | 417 | 420 | 1,110,000 | 2,100 |
1992-11-26 | 430 | 433 | 426 | 426 | 990,000 | 2,130 |
1992-11-25 | 423 | 430 | 418 | 430 | 970,000 | 2,150 |
1992-11-24 | 429 | 430 | 421 | 421 | 865,000 | 2,105 |
1992-11-20 | 421 | 431 | 416 | 423 | 1,290,000 | 2,115 |
1992-11-19 | 427 | 429 | 422 | 426 | 1,069,000 | 2,130 |
1992-11-18 | 400 | 426 | 399 | 419 | 1,220,000 | 2,095 |
1992-11-17 | 395 | 399 | 391 | 395 | 861,000 | 1,975 |
1992-11-16 | 401 | 402 | 397 | 397 | 407,000 | 1,985 |
1992-11-13 | 400 | 405 | 398 | 401 | 1,941,000 | 2,005 |
1992-11-12 | 411 | 414 | 402 | 402 | 1,932,000 | 2,010 |
1992-11-11 | 416 | 417 | 414 | 414 | 613,000 | 2,070 |
1992-11-10 | 410 | 419 | 407 | 416 | 474,000 | 2,080 |
1992-11-09 | 408 | 412 | 407 | 407 | 272,000 | 2,035 |
1992-11-06 | 415 | 423 | 415 | 417 | 454,000 | 2,085 |
1992-11-05 | 417 | 426 | 417 | 423 | 501,000 | 2,115 |
1992-11-04 | 420 | 426 | 416 | 426 | 895,000 | 2,130 |
1992-11-02 | 413 | 420 | 407 | 420 | 273,000 | 2,100 |
1992-10-30 | 415 | 415 | 405 | 408 | 487,000 | 2,040 |
1992-10-29 | 415 | 417 | 410 | 410 | 439,000 | 2,050 |
1992-10-28 | 424 | 424 | 417 | 418 | 558,000 | 2,090 |
1992-10-27 | 412 | 420 | 412 | 416 | 428,000 | 2,080 |
1992-10-26 | 424 | 424 | 416 | 416 | 680,000 | 2,080 |
1992-10-23 | 421 | 421 | 415 | 416 | 850,000 | 2,080 |
1992-10-22 | 425 | 429 | 421 | 422 | 726,000 | 2,110 |
1992-10-21 | 430 | 431 | 425 | 429 | 415,000 | 2,145 |
1992-10-20 | 430 | 430 | 422 | 430 | 910,000 | 2,150 |
1992-10-19 | 428 | 428 | 421 | 423 | 448,000 | 2,115 |
1992-10-16 | 428 | 430 | 422 | 429 | 533,000 | 2,145 |
1992-10-15 | 430 | 434 | 426 | 430 | 649,000 | 2,150 |
1992-10-14 | 434 | 440 | 429 | 430 | 1,123,000 | 2,150 |
1992-10-13 | 426 | 433 | 425 | 429 | 705,000 | 2,145 |
1992-10-12 | 427 | 427 | 422 | 427 | 591,000 | 2,135 |
1992-10-09 | 421 | 425 | 420 | 422 | 2,051,000 | 2,110 |
1992-10-08 | 421 | 426 | 420 | 425 | 624,000 | 2,125 |
1992-10-07 | 431 | 431 | 420 | 421 | 974,000 | 2,105 |
1992-10-06 | 425 | 427 | 420 | 427 | 701,000 | 2,135 |
1992-10-05 | 425 | 430 | 421 | 427 | 718,000 | 2,135 |
1992-10-02 | 427 | 439 | 425 | 425 | 828,000 | 2,125 |
1992-10-01 | 435 | 437 | 422 | 423 | 1,465,000 | 2,115 |
1992-09-30 | 438 | 444 | 434 | 435 | 521,000 | 2,175 |
1992-09-29 | 454 | 455 | 435 | 440 | 1,040,000 | 2,200 |
1992-09-28 | 453 | 458 | 441 | 444 | 886,000 | 2,220 |
1992-09-25 | 461 | 464 | 457 | 463 | 2,539,000 | 2,315 |
1992-09-24 | 452 | 454 | 447 | 453 | 1,586,000 | 2,265 |
1992-09-22 | 428 | 440 | 423 | 432 | 1,436,000 | 2,160 |
1992-09-21 | 425 | 431 | 425 | 425 | 1,194,000 | 2,125 |
1992-09-18 | 428 | 430 | 421 | 422 | 876,000 | 2,110 |
1992-09-17 | 431 | 440 | 428 | 428 | 1,004,000 | 2,140 |
1992-09-16 | 445 | 445 | 430 | 430 | 910,000 | 2,150 |
1992-09-14 | 449 | 449 | 438 | 445 | 501,000 | 2,225 |
1992-09-11 | 450 | 455 | 439 | 439 | 2,761,000 | 2,195 |
1992-09-10 | 461 | 470 | 455 | 460 | 1,446,000 | 2,300 |
1992-09-09 | 446 | 460 | 446 | 460 | 941,000 | 2,300 |
1992-09-08 | 460 | 460 | 449 | 449 | 751,000 | 2,245 |
1992-09-07 | 455 | 463 | 454 | 455 | 1,369,000 | 2,275 |
1992-09-04 | 465 | 472 | 450 | 451 | 1,638,000 | 2,255 |
1992-09-03 | 440 | 465 | 436 | 460 | 1,298,000 | 2,300 |
1992-09-02 | 445 | 450 | 435 | 435 | 465,000 | 2,175 |
1992-09-01 | 455 | 458 | 440 | 455 | 1,343,000 | 2,275 |
1992-08-31 | 455 | 472 | 451 | 465 | 2,020,000 | 2,325 |
1992-08-28 | 435 | 465 | 435 | 465 | 2,657,000 | 2,325 |
1992-08-27 | 420 | 449 | 420 | 445 | 2,637,000 | 2,225 |
1992-08-26 | 415 | 425 | 411 | 420 | 820,000 | 2,100 |
1992-08-25 | 426 | 430 | 408 | 408 | 2,373,000 | 2,040 |
1992-08-24 | 418 | 439 | 411 | 421 | 3,483,000 | 2,105 |
1992-08-21 | 386 | 409 | 382 | 408 | 1,965,000 | 2,040 |
1992-08-20 | 369 | 400 | 365 | 385 | 1,097,000 | 1,925 |
1992-08-19 | 370 | 379 | 365 | 369 | 705,000 | 1,845 |
1992-08-18 | 376 | 384 | 365 | 365 | 570,000 | 1,825 |
1992-08-17 | 374 | 385 | 372 | 378 | 374,000 | 1,890 |
1992-08-14 | 367 | 377 | 366 | 372 | 969,000 | 1,860 |
1992-08-13 | 365 | 374 | 361 | 370 | 729,000 | 1,850 |
1992-08-12 | 370 | 373 | 362 | 370 | 570,000 | 1,850 |
1992-08-11 | 372 | 380 | 370 | 373 | 431,000 | 1,865 |
1992-08-10 | 385 | 388 | 365 | 370 | 633,000 | 1,850 |
1992-08-07 | 407 | 407 | 391 | 400 | 639,000 | 2,000 |
1992-08-06 | 407 | 408 | 404 | 407 | 907,000 | 2,035 |
1992-08-05 | 398 | 405 | 396 | 404 | 913,000 | 2,020 |
1992-08-04 | 397 | 408 | 395 | 398 | 402,000 | 1,990 |
1992-08-03 | 405 | 410 | 400 | 404 | 246,000 | 2,020 |
1992-07-31 | 397 | 409 | 395 | 409 | 721,000 | 2,045 |
1992-07-30 | 400 | 403 | 391 | 402 | 559,000 | 2,010 |
1992-07-29 | 410 | 410 | 390 | 391 | 859,000 | 1,955 |
1992-07-28 | 396 | 406 | 396 | 405 | 427,000 | 2,025 |
1992-07-27 | 410 | 418 | 396 | 399 | 577,000 | 1,995 |
1992-07-24 | 413 | 413 | 399 | 400 | 975,000 | 2,000 |
1992-07-23 | 395 | 409 | 392 | 409 | 705,000 | 2,045 |
1992-07-22 | 400 | 402 | 391 | 402 | 927,000 | 2,010 |
1992-07-21 | 400 | 403 | 400 | 400 | 710,000 | 2,000 |
1992-07-20 | 410 | 413 | 402 | 403 | 553,000 | 2,015 |
1992-07-17 | 417 | 420 | 412 | 419 | 694,000 | 2,095 |
1992-07-16 | 425 | 427 | 415 | 415 | 779,000 | 2,075 |
1992-07-15 | 433 | 433 | 423 | 430 | 727,000 | 2,150 |
1992-07-14 | 430 | 435 | 420 | 433 | 778,000 | 2,165 |
1992-07-13 | 419 | 430 | 419 | 430 | 692,000 | 2,150 |
1992-07-10 | 430 | 430 | 413 | 414 | 1,465,000 | 2,070 |
1992-07-09 | 429 | 436 | 422 | 425 | 669,000 | 2,125 |
1992-07-08 | 413 | 425 | 412 | 425 | 908,000 | 2,125 |
1992-07-07 | 413 | 415 | 410 | 413 | 332,000 | 2,065 |
1992-07-06 | 430 | 430 | 410 | 410 | 409,000 | 2,050 |
1992-07-03 | 432 | 437 | 425 | 432 | 1,196,000 | 2,160 |
1992-07-02 | 417 | 427 | 411 | 427 | 980,000 | 2,135 |
1992-07-01 | 409 | 418 | 405 | 418 | 594,000 | 2,090 |
1992-06-30 | 413 | 420 | 406 | 408 | 1,090,000 | 2,040 |
1992-06-29 | 414 | 414 | 401 | 408 | 652,000 | 2,040 |
1992-06-26 | 405 | 409 | 403 | 409 | 822,000 | 2,045 |
1992-06-25 | 402 | 414 | 395 | 408 | 844,000 | 2,040 |
1992-06-24 | 416 | 423 | 398 | 400 | 1,027,000 | 2,000 |
1992-06-23 | 392 | 415 | 390 | 401 | 652,000 | 2,005 |
1992-06-22 | 410 | 410 | 390 | 390 | 1,028,000 | 1,950 |
1992-06-19 | 401 | 406 | 395 | 400 | 1,271,000 | 2,000 |
1992-06-18 | 402 | 408 | 396 | 400 | 1,534,000 | 2,000 |
1992-06-17 | 425 | 427 | 411 | 411 | 829,000 | 2,055 |
1992-06-16 | 433 | 435 | 424 | 429 | 1,354,000 | 2,145 |
1992-06-15 | 435 | 439 | 430 | 433 | 1,080,000 | 2,165 |
1992-06-12 | 440 | 448 | 433 | 435 | 3,123,000 | 2,175 |
1992-06-11 | 445 | 446 | 440 | 443 | 1,563,000 | 2,215 |
1992-06-10 | 436 | 440 | 431 | 440 | 1,096,000 | 2,200 |
1992-06-09 | 430 | 445 | 430 | 445 | 1,031,000 | 2,225 |
1992-06-08 | 439 | 439 | 427 | 428 | 1,154,000 | 2,140 |
1992-06-05 | 438 | 440 | 431 | 438 | 1,042,000 | 2,190 |
1992-06-04 | 445 | 448 | 440 | 441 | 787,000 | 2,205 |
1992-06-03 | 450 | 455 | 445 | 448 | 589,000 | 2,240 |
1992-06-02 | 454 | 457 | 450 | 451 | 868,000 | 2,255 |
1992-06-01 | 453 | 460 | 442 | 449 | 661,000 | 2,245 |
1992-05-29 | 442 | 458 | 442 | 458 | 1,147,000 | 2,290 |
1992-05-28 | 440 | 443 | 437 | 442 | 720,000 | 2,210 |
1992-05-27 | 451 | 457 | 439 | 445 | 1,177,000 | 2,225 |
1992-05-26 | 451 | 458 | 450 | 451 | 510,000 | 2,255 |
1992-05-25 | 461 | 461 | 450 | 460 | 883,000 | 2,300 |
1992-05-22 | 456 | 464 | 446 | 456 | 740,000 | 2,280 |
1992-05-21 | 455 | 460 | 452 | 460 | 374,000 | 2,300 |
1992-05-20 | 469 | 470 | 455 | 455 | 611,000 | 2,275 |
1992-05-19 | 470 | 470 | 458 | 467 | 663,000 | 2,335 |
1992-05-18 | 454 | 462 | 449 | 462 | 722,000 | 2,310 |
1992-05-15 | 470 | 472 | 444 | 444 | 1,126,000 | 2,220 |
1992-05-14 | 475 | 481 | 472 | 472 | 2,373,000 | 2,360 |
1992-05-13 | 459 | 475 | 452 | 470 | 2,320,000 | 2,350 |
1992-05-12 | 459 | 459 | 452 | 457 | 702,000 | 2,285 |
1992-05-11 | 451 | 455 | 448 | 453 | 573,000 | 2,265 |
1992-05-08 | 455 | 457 | 446 | 446 | 927,000 | 2,230 |
1992-05-07 | 450 | 458 | 441 | 455 | 1,299,000 | 2,275 |
1992-05-06 | 436 | 450 | 436 | 450 | 970,000 | 2,250 |
1992-05-01 | 429 | 435 | 429 | 431 | 493,000 | 2,155 |
1992-04-30 | 428 | 440 | 425 | 439 | 1,144,000 | 2,195 |
1992-04-28 | 428 | 428 | 422 | 425 | 849,000 | 2,125 |
1992-04-27 | 421 | 429 | 418 | 420 | 450,000 | 2,100 |
1992-04-24 | 435 | 435 | 419 | 428 | 968,000 | 2,140 |
1992-04-23 | 415 | 430 | 411 | 429 | 1,058,000 | 2,145 |
1992-04-22 | 411 | 415 | 400 | 415 | 1,663,000 | 2,075 |
1992-04-21 | 412 | 420 | 403 | 416 | 1,348,000 | 2,080 |
1992-04-20 | 445 | 445 | 411 | 411 | 961,000 | 2,055 |
1992-04-17 | 441 | 450 | 433 | 440 | 973,000 | 2,200 |
1992-04-16 | 440 | 460 | 439 | 445 | 1,659,000 | 2,225 |
1992-04-15 | 424 | 438 | 424 | 434 | 1,397,000 | 2,170 |
1992-04-14 | 405 | 415 | 398 | 414 | 1,258,000 | 2,070 |
1992-04-13 | 411 | 420 | 405 | 405 | 1,358,000 | 2,025 |
1992-04-10 | 401 | 414 | 398 | 405 | 1,716,000 | 2,025 |
1992-04-09 | 370 | 395 | 368 | 387 | 2,308,000 | 1,935 |
1992-04-08 | 400 | 400 | 355 | 370 | 3,533,000 | 1,850 |
1992-04-07 | 427 | 427 | 410 | 410 | 1,286,000 | 2,050 |
1992-04-06 | 418 | 427 | 418 | 427 | 1,040,000 | 2,135 |
1992-04-03 | 415 | 420 | 409 | 415 | 3,071,000 | 2,075 |
1992-04-02 | 436 | 443 | 403 | 410 | 2,107,000 | 2,050 |
1992-04-01 | 471 | 473 | 433 | 436 | 1,124,000 | 2,180 |
1992-03-31 | 476 | 484 | 467 | 467 | 869,000 | 2,335 |
1992-03-30 | 473 | 479 | 470 | 475 | 904,000 | 2,375 |
1992-03-27 | 478 | 481 | 471 | 473 | 1,096,000 | 2,365 |
1992-03-26 | 481 | 490 | 481 | 488 | 558,000 | 2,440 |
1992-03-25 | 466 | 481 | 466 | 481 | 768,000 | 2,405 |
1992-03-24 | 470 | 476 | 465 | 465 | 1,067,000 | 2,325 |
1992-03-23 | 481 | 485 | 470 | 470 | 1,287,000 | 2,350 |
1992-03-19 | 460 | 484 | 457 | 480 | 2,331,000 | 2,400 |
1992-03-18 | 460 | 463 | 450 | 460 | 1,441,000 | 2,300 |
1992-03-17 | 451 | 463 | 451 | 463 | 1,560,000 | 2,315 |
1992-03-16 | 463 | 468 | 453 | 453 | 1,373,000 | 2,265 |
1992-03-13 | 457 | 487 | 457 | 463 | 3,296,000 | 2,315 |
1992-03-12 | 460 | 468 | 455 | 467 | 1,109,000 | 2,335 |
1992-03-11 | 475 | 475 | 462 | 463 | 1,529,000 | 2,315 |
1992-03-10 | 480 | 481 | 473 | 475 | 698,000 | 2,375 |
1992-03-09 | 494 | 494 | 484 | 485 | 440,000 | 2,425 |
1992-03-06 | 491 | 496 | 490 | 494 | 783,000 | 2,470 |
1992-03-05 | 500 | 500 | 490 | 491 | 936,000 | 2,455 |
1992-03-04 | 499 | 504 | 497 | 500 | 1,151,000 | 2,500 |
1992-03-03 | 500 | 508 | 500 | 504 | 706,000 | 2,520 |
1992-03-02 | 510 | 510 | 505 | 508 | 816,000 | 2,540 |
1992-02-28 | 500 | 508 | 498 | 508 | 1,129,000 | 2,540 |
1992-02-27 | 504 | 507 | 500 | 500 | 607,000 | 2,500 |
1992-02-26 | 500 | 508 | 498 | 505 | 1,087,000 | 2,525 |
1992-02-25 | 496 | 505 | 495 | 502 | 394,000 | 2,510 |
1992-02-24 | 516 | 516 | 499 | 499 | 845,000 | 2,495 |
1992-02-21 | 504 | 509 | 500 | 509 | 1,799,000 | 2,545 |
1992-02-20 | 501 | 504 | 499 | 499 | 1,661,000 | 2,495 |
1992-02-19 | 505 | 507 | 503 | 503 | 582,000 | 2,515 |
1992-02-18 | 513 | 513 | 506 | 508 | 1,727,000 | 2,540 |
1992-02-17 | 510 | 514 | 510 | 513 | 1,657,000 | 2,565 |
1992-02-14 | 517 | 520 | 514 | 514 | 1,011,000 | 2,570 |
1992-02-13 | 523 | 530 | 517 | 517 | 547,000 | 2,585 |
1992-02-12 | 526 | 530 | 521 | 523 | 1,025,000 | 2,615 |
1992-02-10 | 533 | 538 | 525 | 525 | 677,000 | 2,625 |
1992-02-07 | 545 | 548 | 532 | 538 | 356,000 | 2,690 |
1992-02-06 | 531 | 541 | 531 | 535 | 574,000 | 2,675 |
1992-02-05 | 539 | 545 | 527 | 529 | 782,000 | 2,645 |
1992-02-04 | 540 | 548 | 535 | 537 | 879,000 | 2,685 |
1992-02-03 | 545 | 548 | 536 | 545 | 1,201,000 | 2,725 |
1992-01-31 | 529 | 549 | 522 | 545 | 2,390,000 | 2,725 |
1992-01-30 | 515 | 525 | 515 | 519 | 2,479,000 | 2,595 |
1992-01-29 | 522 | 530 | 516 | 519 | 537,000 | 2,595 |
1992-01-28 | 518 | 528 | 515 | 520 | 895,000 | 2,600 |
1992-01-27 | 524 | 524 | 511 | 518 | 932,000 | 2,590 |
1992-01-24 | 529 | 529 | 522 | 522 | 1,302,000 | 2,610 |
1992-01-23 | 535 | 539 | 528 | 529 | 1,852,000 | 2,645 |
1992-01-22 | 530 | 536 | 520 | 530 | 1,612,000 | 2,650 |
1992-01-21 | 532 | 536 | 530 | 535 | 930,000 | 2,675 |
1992-01-20 | 553 | 555 | 524 | 531 | 1,290,000 | 2,655 |
1992-01-17 | 550 | 560 | 549 | 552 | 936,000 | 2,760 |
1992-01-16 | 567 | 571 | 550 | 550 | 1,395,000 | 2,750 |
1992-01-14 | 568 | 576 | 565 | 567 | 563,000 | 2,835 |
1992-01-13 | 575 | 578 | 551 | 567 | 966,000 | 2,835 |
1992-01-10 | 581 | 588 | 579 | 579 | 1,000,000 | 2,895 |
1992-01-09 | 593 | 610 | 586 | 608 | 1,390,000 | 3,040 |
1992-01-08 | 609 | 609 | 581 | 597 | 1,888,000 | 2,985 |
1992-01-07 | 618 | 622 | 606 | 618 | 2,381,000 | 3,090 |
1992-01-06 | 620 | 629 | 611 | 628 | 2,498,000 | 3,140 |
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