9531 東京ガス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 290 | 296 | 288 | 296 | 914,000 | 1,480 |
| 1997-12-29 | 285 | 288 | 280 | 285 | 824,000 | 1,425 |
| 1997-12-26 | 294 | 296 | 286 | 286 | 1,070,000 | 1,430 |
| 1997-12-25 | 293 | 303 | 293 | 296 | 2,360,000 | 1,480 |
| 1997-12-24 | 297 | 298 | 291 | 297 | 1,977,000 | 1,485 |
| 1997-12-22 | 298 | 299 | 285 | 296 | 1,290,000 | 1,480 |
| 1997-12-19 | 302 | 302 | 291 | 300 | 2,609,000 | 1,500 |
| 1997-12-18 | 301 | 304 | 297 | 299 | 1,737,000 | 1,495 |
| 1997-12-17 | 300 | 310 | 298 | 304 | 2,793,000 | 1,520 |
| 1997-12-16 | 300 | 302 | 294 | 300 | 1,311,000 | 1,500 |
| 1997-12-15 | 302 | 302 | 295 | 299 | 1,969,000 | 1,495 |
| 1997-12-12 | 302 | 304 | 295 | 295 | 4,953,000 | 1,475 |
| 1997-12-11 | 302 | 304 | 300 | 302 | 2,675,000 | 1,510 |
| 1997-12-10 | 297 | 300 | 293 | 297 | 1,238,000 | 1,485 |
| 1997-12-09 | 290 | 299 | 287 | 297 | 2,732,000 | 1,485 |
| 1997-12-08 | 297 | 299 | 293 | 296 | 987,000 | 1,480 |
| 1997-12-05 | 297 | 304 | 294 | 299 | 1,906,000 | 1,495 |
| 1997-12-04 | 295 | 301 | 293 | 297 | 1,389,000 | 1,485 |
| 1997-12-03 | 303 | 305 | 296 | 299 | 1,236,000 | 1,495 |
| 1997-12-02 | 312 | 312 | 303 | 308 | 2,248,000 | 1,540 |
| 1997-12-01 | 302 | 314 | 302 | 314 | 2,410,000 | 1,570 |
| 1997-11-28 | 304 | 309 | 299 | 305 | 2,289,000 | 1,525 |
| 1997-11-27 | 299 | 304 | 293 | 303 | 1,445,000 | 1,515 |
| 1997-11-26 | 298 | 302 | 293 | 293 | 3,425,000 | 1,465 |
| 1997-11-25 | 280 | 297 | 280 | 295 | 2,502,000 | 1,475 |
| 1997-11-21 | 300 | 302 | 287 | 295 | 1,895,000 | 1,475 |
| 1997-11-20 | 300 | 302 | 294 | 300 | 2,341,000 | 1,500 |
| 1997-11-19 | 295 | 297 | 290 | 297 | 2,531,000 | 1,485 |
| 1997-11-18 | 295 | 307 | 294 | 300 | 3,754,000 | 1,500 |
| 1997-11-17 | 295 | 307 | 292 | 295 | 2,834,000 | 1,475 |
| 1997-11-14 | 284 | 290 | 283 | 286 | 3,079,000 | 1,430 |
| 1997-11-13 | 283 | 289 | 281 | 289 | 2,012,000 | 1,445 |
| 1997-11-12 | 285 | 289 | 284 | 286 | 3,748,000 | 1,430 |
| 1997-11-11 | 280 | 291 | 280 | 290 | 3,513,000 | 1,450 |
| 1997-11-10 | 277 | 282 | 275 | 280 | 1,224,000 | 1,400 |
| 1997-11-07 | 276 | 282 | 273 | 282 | 3,266,000 | 1,410 |
| 1997-11-06 | 278 | 280 | 275 | 276 | 2,026,000 | 1,380 |
| 1997-11-05 | 282 | 283 | 277 | 278 | 1,182,000 | 1,390 |
| 1997-11-04 | 271 | 278 | 269 | 278 | 2,020,000 | 1,390 |
| 1997-10-31 | 280 | 283 | 276 | 276 | 3,696,000 | 1,380 |
| 1997-10-30 | 280 | 288 | 277 | 283 | 2,622,000 | 1,415 |
| 1997-10-29 | 278 | 290 | 278 | 283 | 2,581,000 | 1,415 |
| 1997-10-28 | 279 | 283 | 275 | 277 | 2,400,000 | 1,385 |
| 1997-10-27 | 275 | 283 | 275 | 279 | 1,645,000 | 1,395 |
| 1997-10-24 | 270 | 283 | 267 | 277 | 2,599,000 | 1,385 |
| 1997-10-23 | 275 | 280 | 266 | 274 | 4,106,000 | 1,370 |
| 1997-10-22 | 266 | 284 | 262 | 275 | 3,292,000 | 1,375 |
| 1997-10-21 | 264 | 269 | 260 | 261 | 1,331,000 | 1,305 |
| 1997-10-20 | 272 | 272 | 263 | 264 | 792,000 | 1,320 |
| 1997-10-17 | 266 | 273 | 266 | 273 | 1,273,000 | 1,365 |
| 1997-10-16 | 264 | 274 | 261 | 266 | 1,794,000 | 1,330 |
| 1997-10-15 | 264 | 269 | 261 | 269 | 1,452,000 | 1,345 |
| 1997-10-14 | 264 | 268 | 258 | 261 | 1,403,000 | 1,305 |
| 1997-10-13 | 266 | 268 | 263 | 265 | 998,000 | 1,325 |
| 1997-10-09 | 271 | 276 | 268 | 269 | 1,555,000 | 1,345 |
| 1997-10-08 | 270 | 274 | 268 | 270 | 1,088,000 | 1,350 |
| 1997-10-07 | 278 | 281 | 272 | 275 | 737,000 | 1,375 |
| 1997-10-06 | 282 | 286 | 278 | 282 | 1,360,000 | 1,410 |
| 1997-10-03 | 274 | 283 | 274 | 277 | 1,073,000 | 1,385 |
| 1997-10-02 | 275 | 280 | 272 | 273 | 1,633,000 | 1,365 |
| 1997-10-01 | 278 | 283 | 277 | 282 | 714,000 | 1,410 |
| 1997-09-30 | 284 | 286 | 280 | 286 | 1,371,000 | 1,430 |
| 1997-09-29 | 282 | 284 | 279 | 284 | 2,373,000 | 1,420 |
| 1997-09-26 | 285 | 288 | 282 | 282 | 1,410,000 | 1,410 |
| 1997-09-25 | 289 | 292 | 286 | 292 | 1,054,000 | 1,460 |
| 1997-09-24 | 292 | 294 | 287 | 294 | 1,764,000 | 1,470 |
| 1997-09-22 | 282 | 285 | 281 | 282 | 1,460,000 | 1,410 |
| 1997-09-19 | 282 | 282 | 273 | 282 | 2,233,000 | 1,410 |
| 1997-09-18 | 282 | 289 | 282 | 289 | 882,000 | 1,445 |
| 1997-09-17 | 287 | 290 | 281 | 282 | 1,893,000 | 1,410 |
| 1997-09-16 | 290 | 292 | 282 | 287 | 2,648,000 | 1,435 |
| 1997-09-12 | 295 | 301 | 292 | 294 | 4,202,000 | 1,470 |
| 1997-09-11 | 296 | 296 | 290 | 290 | 1,564,000 | 1,450 |
| 1997-09-10 | 300 | 300 | 294 | 298 | 1,328,000 | 1,490 |
| 1997-09-09 | 290 | 296 | 290 | 296 | 896,000 | 1,480 |
| 1997-09-08 | 293 | 294 | 290 | 290 | 3,070,000 | 1,450 |
| 1997-09-05 | 286 | 293 | 286 | 293 | 501,000 | 1,465 |
| 1997-09-04 | 291 | 291 | 287 | 290 | 1,089,000 | 1,450 |
| 1997-09-03 | 292 | 292 | 285 | 292 | 1,745,000 | 1,460 |
| 1997-09-02 | 289 | 289 | 286 | 287 | 590,000 | 1,435 |
| 1997-09-01 | 288 | 292 | 287 | 289 | 598,000 | 1,445 |
| 1997-08-29 | 285 | 290 | 281 | 290 | 1,360,000 | 1,450 |
| 1997-08-28 | 286 | 287 | 283 | 287 | 664,000 | 1,435 |
| 1997-08-27 | 284 | 285 | 281 | 282 | 1,038,000 | 1,410 |
| 1997-08-26 | 282 | 287 | 282 | 287 | 1,051,000 | 1,435 |
| 1997-08-25 | 285 | 285 | 280 | 282 | 2,695,000 | 1,410 |
| 1997-08-22 | 281 | 283 | 280 | 280 | 1,328,000 | 1,400 |
| 1997-08-21 | 290 | 290 | 282 | 283 | 857,000 | 1,415 |
| 1997-08-20 | 287 | 290 | 282 | 288 | 2,336,000 | 1,440 |
| 1997-08-19 | 281 | 288 | 280 | 288 | 1,286,000 | 1,440 |
| 1997-08-18 | 285 | 286 | 283 | 285 | 767,000 | 1,425 |
| 1997-08-15 | 291 | 291 | 285 | 286 | 880,000 | 1,430 |
| 1997-08-14 | 286 | 292 | 284 | 291 | 1,752,000 | 1,455 |
| 1997-08-13 | 287 | 287 | 281 | 285 | 2,387,000 | 1,425 |
| 1997-08-12 | 290 | 290 | 287 | 288 | 1,500,000 | 1,440 |
| 1997-08-11 | 291 | 292 | 289 | 290 | 1,458,000 | 1,450 |
| 1997-08-08 | 289 | 296 | 287 | 296 | 2,046,000 | 1,480 |
| 1997-08-07 | 291 | 293 | 290 | 290 | 1,528,000 | 1,450 |
| 1997-08-06 | 291 | 295 | 290 | 292 | 1,427,000 | 1,460 |
| 1997-08-05 | 290 | 296 | 290 | 292 | 627,000 | 1,460 |
| 1997-08-04 | 291 | 294 | 289 | 290 | 1,798,000 | 1,450 |
| 1997-08-01 | 291 | 294 | 288 | 294 | 2,277,000 | 1,470 |
| 1997-07-31 | 296 | 296 | 290 | 294 | 1,070,000 | 1,470 |
| 1997-07-30 | 293 | 296 | 291 | 296 | 1,584,000 | 1,480 |
| 1997-07-29 | 293 | 294 | 290 | 291 | 916,000 | 1,455 |
| 1997-07-28 | 294 | 297 | 293 | 293 | 1,029,000 | 1,465 |
| 1997-07-25 | 293 | 296 | 292 | 294 | 2,754,000 | 1,470 |
| 1997-07-24 | 296 | 296 | 292 | 292 | 1,920,000 | 1,460 |
| 1997-07-23 | 294 | 297 | 294 | 295 | 1,927,000 | 1,475 |
| 1997-07-22 | 295 | 298 | 292 | 298 | 3,336,000 | 1,490 |
| 1997-07-18 | 297 | 301 | 295 | 295 | 1,512,000 | 1,475 |
| 1997-07-17 | 304 | 306 | 300 | 301 | 1,516,000 | 1,505 |
| 1997-07-16 | 305 | 306 | 303 | 304 | 3,376,000 | 1,520 |
| 1997-07-15 | 306 | 310 | 305 | 310 | 1,460,000 | 1,550 |
| 1997-07-14 | 311 | 312 | 306 | 306 | 1,249,000 | 1,530 |
| 1997-07-11 | 317 | 317 | 313 | 313 | 1,651,000 | 1,565 |
| 1997-07-10 | 316 | 318 | 315 | 317 | 1,211,000 | 1,585 |
| 1997-07-09 | 319 | 319 | 315 | 318 | 955,000 | 1,590 |
| 1997-07-08 | 316 | 320 | 316 | 320 | 1,743,000 | 1,600 |
| 1997-07-07 | 319 | 320 | 316 | 316 | 2,821,000 | 1,580 |
| 1997-07-04 | 315 | 321 | 314 | 318 | 2,829,000 | 1,590 |
| 1997-07-03 | 317 | 318 | 312 | 315 | 1,778,000 | 1,575 |
| 1997-07-02 | 318 | 318 | 314 | 316 | 1,731,000 | 1,580 |
| 1997-07-01 | 318 | 319 | 315 | 315 | 3,262,000 | 1,575 |
| 1997-06-30 | 314 | 318 | 311 | 318 | 2,480,000 | 1,590 |
| 1997-06-27 | 310 | 312 | 308 | 310 | 1,963,000 | 1,550 |
| 1997-06-26 | 314 | 314 | 310 | 310 | 3,750,000 | 1,550 |
| 1997-06-25 | 317 | 317 | 312 | 314 | 2,237,000 | 1,570 |
| 1997-06-24 | 316 | 316 | 311 | 312 | 2,324,000 | 1,560 |
| 1997-06-23 | 310 | 314 | 309 | 314 | 2,555,000 | 1,570 |
| 1997-06-20 | 309 | 312 | 305 | 312 | 1,715,000 | 1,560 |
| 1997-06-19 | 305 | 307 | 305 | 307 | 884,000 | 1,535 |
| 1997-06-18 | 311 | 312 | 305 | 305 | 1,288,000 | 1,525 |
| 1997-06-17 | 314 | 316 | 313 | 313 | 1,502,000 | 1,565 |
| 1997-06-16 | 314 | 314 | 310 | 314 | 1,246,000 | 1,570 |
| 1997-06-13 | 314 | 315 | 311 | 313 | 4,542,000 | 1,565 |
| 1997-06-12 | 311 | 314 | 310 | 314 | 1,779,000 | 1,570 |
| 1997-06-11 | 317 | 317 | 311 | 311 | 2,466,000 | 1,555 |
| 1997-06-10 | 309 | 313 | 309 | 313 | 1,563,000 | 1,565 |
| 1997-06-09 | 308 | 310 | 306 | 309 | 1,006,000 | 1,545 |
| 1997-06-06 | 307 | 310 | 303 | 310 | 410,000 | 1,550 |
| 1997-06-05 | 314 | 314 | 307 | 308 | 1,235,000 | 1,540 |
| 1997-06-04 | 314 | 315 | 313 | 314 | 1,126,000 | 1,570 |
| 1997-06-03 | 313 | 317 | 310 | 313 | 4,245,000 | 1,565 |
| 1997-06-02 | 301 | 314 | 301 | 314 | 1,463,000 | 1,570 |
| 1997-05-30 | 312 | 312 | 297 | 297 | 1,562,000 | 1,485 |
| 1997-05-29 | 315 | 315 | 310 | 313 | 822,000 | 1,565 |
| 1997-05-28 | 310 | 315 | 310 | 315 | 915,000 | 1,575 |
| 1997-05-27 | 314 | 317 | 309 | 309 | 1,432,000 | 1,545 |
| 1997-05-26 | 319 | 319 | 314 | 315 | 2,109,000 | 1,575 |
| 1997-05-23 | 319 | 319 | 309 | 315 | 2,802,000 | 1,575 |
| 1997-05-22 | 319 | 320 | 313 | 320 | 6,746,000 | 1,600 |
| 1997-05-21 | 310 | 321 | 309 | 319 | 13,465,000 | 1,595 |
| 1997-05-20 | 310 | 311 | 308 | 308 | 2,736,000 | 1,540 |
| 1997-05-19 | 305 | 311 | 305 | 308 | 1,900,000 | 1,540 |
| 1997-05-16 | 299 | 306 | 299 | 304 | 4,049,000 | 1,520 |
| 1997-05-15 | 296 | 299 | 296 | 297 | 3,020,000 | 1,485 |
| 1997-05-14 | 298 | 301 | 296 | 296 | 2,969,000 | 1,480 |
| 1997-05-13 | 297 | 302 | 296 | 296 | 2,461,000 | 1,480 |
| 1997-05-12 | 291 | 296 | 291 | 293 | 3,005,000 | 1,465 |
| 1997-05-09 | 295 | 295 | 287 | 290 | 1,842,000 | 1,450 |
| 1997-05-08 | 294 | 298 | 292 | 295 | 1,929,000 | 1,475 |
| 1997-05-07 | 298 | 300 | 297 | 299 | 2,092,000 | 1,495 |
| 1997-05-06 | 298 | 302 | 293 | 295 | 5,273,000 | 1,475 |
| 1997-05-02 | 298 | 302 | 293 | 294 | 5,074,000 | 1,470 |
| 1997-05-01 | 303 | 305 | 295 | 295 | 2,175,000 | 1,475 |
| 1997-04-30 | 300 | 305 | 298 | 303 | 1,567,000 | 1,515 |
| 1997-04-28 | 298 | 299 | 296 | 298 | 1,803,000 | 1,490 |
| 1997-04-25 | 295 | 299 | 294 | 297 | 1,448,000 | 1,485 |
| 1997-04-24 | 300 | 300 | 290 | 295 | 2,405,000 | 1,475 |
| 1997-04-23 | 298 | 300 | 295 | 296 | 2,329,000 | 1,480 |
| 1997-04-22 | 296 | 299 | 296 | 297 | 941,000 | 1,485 |
| 1997-04-21 | 297 | 303 | 294 | 300 | 1,718,000 | 1,500 |
| 1997-04-18 | 296 | 297 | 292 | 297 | 954,000 | 1,485 |
| 1997-04-17 | 291 | 296 | 286 | 296 | 849,000 | 1,480 |
| 1997-04-16 | 296 | 296 | 289 | 296 | 2,284,000 | 1,480 |
| 1997-04-15 | 297 | 297 | 291 | 296 | 1,841,000 | 1,480 |
| 1997-04-14 | 285 | 294 | 285 | 294 | 1,689,000 | 1,470 |
| 1997-04-11 | 285 | 290 | 281 | 290 | 1,746,000 | 1,450 |
| 1997-04-10 | 287 | 288 | 284 | 285 | 1,496,000 | 1,425 |
| 1997-04-09 | 293 | 293 | 285 | 287 | 1,101,000 | 1,435 |
| 1997-04-08 | 288 | 298 | 288 | 298 | 992,000 | 1,490 |
| 1997-04-07 | 295 | 297 | 288 | 288 | 1,502,000 | 1,440 |
| 1997-04-04 | 299 | 299 | 293 | 297 | 1,593,000 | 1,485 |
| 1997-04-03 | 301 | 303 | 299 | 301 | 1,687,000 | 1,505 |
| 1997-04-02 | 302 | 303 | 298 | 301 | 1,103,000 | 1,505 |
| 1997-04-01 | 301 | 304 | 299 | 301 | 2,080,000 | 1,505 |
| 1997-03-31 | 302 | 310 | 302 | 310 | 1,064,000 | 1,550 |
| 1997-03-28 | 305 | 307 | 303 | 306 | 666,000 | 1,530 |
| 1997-03-27 | 308 | 309 | 305 | 305 | 1,603,000 | 1,525 |
| 1997-03-26 | 310 | 310 | 305 | 307 | 1,602,000 | 1,535 |
| 1997-03-25 | 305 | 310 | 303 | 305 | 1,780,000 | 1,525 |
| 1997-03-24 | 310 | 310 | 300 | 300 | 1,740,000 | 1,500 |
| 1997-03-21 | 308 | 308 | 303 | 305 | 2,883,000 | 1,525 |
| 1997-03-19 | 300 | 309 | 299 | 309 | 1,592,000 | 1,545 |
| 1997-03-18 | 295 | 300 | 295 | 300 | 2,105,000 | 1,500 |
| 1997-03-17 | 290 | 293 | 290 | 293 | 2,975,000 | 1,465 |
| 1997-03-14 | 284 | 291 | 284 | 290 | 4,676,000 | 1,450 |
| 1997-03-13 | 292 | 294 | 290 | 294 | 2,229,000 | 1,470 |
| 1997-03-12 | 292 | 293 | 290 | 292 | 3,818,000 | 1,460 |
| 1997-03-11 | 298 | 300 | 290 | 291 | 3,603,000 | 1,455 |
| 1997-03-10 | 298 | 300 | 295 | 299 | 1,285,000 | 1,495 |
| 1997-03-07 | 300 | 302 | 298 | 301 | 879,000 | 1,505 |
| 1997-03-06 | 303 | 305 | 300 | 300 | 2,071,000 | 1,500 |
| 1997-03-05 | 306 | 307 | 303 | 303 | 1,819,000 | 1,515 |
| 1997-03-04 | 305 | 310 | 305 | 306 | 1,129,000 | 1,530 |
| 1997-03-03 | 307 | 307 | 304 | 305 | 1,703,000 | 1,525 |
| 1997-02-28 | 309 | 310 | 306 | 307 | 1,731,000 | 1,535 |
| 1997-02-27 | 308 | 310 | 305 | 309 | 922,000 | 1,545 |
| 1997-02-26 | 311 | 312 | 305 | 308 | 1,670,000 | 1,540 |
| 1997-02-25 | 303 | 310 | 302 | 309 | 2,242,000 | 1,545 |
| 1997-02-24 | 308 | 314 | 303 | 303 | 4,296,000 | 1,515 |
| 1997-02-21 | 320 | 322 | 307 | 307 | 4,404,000 | 1,535 |
| 1997-02-20 | 312 | 316 | 310 | 315 | 1,607,000 | 1,575 |
| 1997-02-19 | 304 | 308 | 300 | 308 | 3,322,000 | 1,540 |
| 1997-02-18 | 305 | 309 | 300 | 304 | 2,333,000 | 1,520 |
| 1997-02-17 | 300 | 308 | 300 | 305 | 780,000 | 1,525 |
| 1997-02-14 | 301 | 303 | 297 | 303 | 1,729,000 | 1,515 |
| 1997-02-13 | 296 | 302 | 294 | 301 | 3,167,000 | 1,505 |
| 1997-02-12 | 299 | 302 | 293 | 294 | 1,077,000 | 1,470 |
| 1997-02-10 | 295 | 302 | 293 | 302 | 1,440,000 | 1,510 |
| 1997-02-07 | 303 | 307 | 291 | 302 | 5,627,000 | 1,510 |
| 1997-02-06 | 302 | 303 | 299 | 303 | 1,990,000 | 1,515 |
| 1997-02-05 | 302 | 305 | 297 | 300 | 2,059,000 | 1,500 |
| 1997-02-04 | 305 | 309 | 302 | 303 | 2,199,000 | 1,515 |
| 1997-02-03 | 306 | 307 | 302 | 305 | 1,353,000 | 1,525 |
| 1997-01-31 | 306 | 309 | 303 | 306 | 1,269,000 | 1,530 |
| 1997-01-30 | 306 | 309 | 300 | 304 | 1,705,000 | 1,520 |
| 1997-01-29 | 305 | 309 | 301 | 309 | 1,320,000 | 1,545 |
| 1997-01-28 | 298 | 305 | 296 | 305 | 2,112,000 | 1,525 |
| 1997-01-27 | 297 | 302 | 295 | 298 | 1,346,000 | 1,490 |
| 1997-01-24 | 305 | 305 | 297 | 300 | 2,215,000 | 1,500 |
| 1997-01-23 | 302 | 303 | 300 | 300 | 2,329,000 | 1,500 |
| 1997-01-22 | 298 | 305 | 298 | 304 | 2,152,000 | 1,520 |
| 1997-01-21 | 298 | 299 | 296 | 296 | 1,700,000 | 1,480 |
| 1997-01-20 | 299 | 300 | 295 | 297 | 1,751,000 | 1,485 |
| 1997-01-17 | 300 | 302 | 299 | 300 | 1,872,000 | 1,500 |
| 1997-01-16 | 300 | 304 | 300 | 301 | 1,617,000 | 1,505 |
| 1997-01-14 | 295 | 303 | 294 | 300 | 2,558,000 | 1,500 |
| 1997-01-13 | 293 | 305 | 292 | 305 | 2,566,000 | 1,525 |
| 1997-01-10 | 305 | 307 | 292 | 292 | 3,441,000 | 1,460 |
| 1997-01-09 | 312 | 312 | 307 | 307 | 1,510,000 | 1,535 |
| 1997-01-08 | 315 | 317 | 312 | 312 | 1,258,000 | 1,560 |
| 1997-01-07 | 318 | 318 | 312 | 313 | 535,000 | 1,565 |
| 1997-01-06 | 318 | 318 | 314 | 318 | 549,000 | 1,590 |
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
