9531 東京ガス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 231 | 249 | 231 | 249 | 2,141,000 | 1,245 |
| 1999-12-29 | 224 | 229 | 224 | 224 | 1,155,000 | 1,120 |
| 1999-12-28 | 226 | 229 | 224 | 225 | 592,000 | 1,125 |
| 1999-12-27 | 225 | 229 | 225 | 229 | 1,141,000 | 1,145 |
| 1999-12-24 | 225 | 226 | 221 | 221 | 4,596,000 | 1,105 |
| 1999-12-22 | 229 | 229 | 225 | 225 | 4,353,000 | 1,125 |
| 1999-12-21 | 230 | 230 | 228 | 229 | 2,094,000 | 1,145 |
| 1999-12-20 | 234 | 234 | 229 | 234 | 3,864,000 | 1,170 |
| 1999-12-17 | 243 | 243 | 232 | 235 | 2,972,000 | 1,175 |
| 1999-12-16 | 238 | 244 | 235 | 244 | 2,891,000 | 1,220 |
| 1999-12-15 | 240 | 246 | 238 | 243 | 4,263,000 | 1,215 |
| 1999-12-14 | 238 | 238 | 230 | 233 | 4,451,000 | 1,165 |
| 1999-12-13 | 242 | 242 | 235 | 235 | 6,531,000 | 1,175 |
| 1999-12-10 | 236 | 239 | 233 | 238 | 8,214,000 | 1,190 |
| 1999-12-09 | 228 | 229 | 225 | 226 | 2,782,000 | 1,130 |
| 1999-12-08 | 228 | 238 | 228 | 231 | 5,396,000 | 1,155 |
| 1999-12-07 | 236 | 238 | 227 | 228 | 4,237,000 | 1,140 |
| 1999-12-06 | 240 | 242 | 233 | 235 | 4,009,000 | 1,175 |
| 1999-12-03 | 245 | 249 | 233 | 236 | 5,816,000 | 1,180 |
| 1999-12-02 | 235 | 249 | 235 | 245 | 7,465,000 | 1,225 |
| 1999-12-01 | 223 | 234 | 222 | 228 | 4,218,000 | 1,140 |
| 1999-11-30 | 222 | 225 | 221 | 221 | 3,513,000 | 1,105 |
| 1999-11-29 | 225 | 228 | 221 | 221 | 2,825,000 | 1,105 |
| 1999-11-26 | 223 | 225 | 221 | 221 | 3,432,000 | 1,105 |
| 1999-11-25 | 225 | 230 | 224 | 224 | 4,019,000 | 1,120 |
| 1999-11-24 | 230 | 231 | 224 | 224 | 3,598,000 | 1,120 |
| 1999-11-22 | 241 | 243 | 228 | 228 | 3,818,000 | 1,140 |
| 1999-11-19 | 230 | 243 | 229 | 239 | 3,816,000 | 1,195 |
| 1999-11-18 | 235 | 239 | 228 | 228 | 4,497,000 | 1,140 |
| 1999-11-17 | 225 | 253 | 225 | 240 | 6,575,000 | 1,200 |
| 1999-11-16 | 224 | 224 | 220 | 221 | 4,514,000 | 1,105 |
| 1999-11-15 | 221 | 237 | 221 | 225 | 8,084,000 | 1,125 |
| 1999-11-12 | 223 | 228 | 220 | 221 | 4,410,000 | 1,105 |
| 1999-11-11 | 230 | 232 | 222 | 222 | 7,042,000 | 1,110 |
| 1999-11-10 | 230 | 235 | 230 | 233 | 2,214,000 | 1,165 |
| 1999-11-09 | 234 | 235 | 230 | 232 | 3,440,000 | 1,160 |
| 1999-11-08 | 237 | 237 | 235 | 235 | 2,409,000 | 1,175 |
| 1999-11-05 | 239 | 240 | 236 | 238 | 3,246,000 | 1,190 |
| 1999-11-04 | 244 | 246 | 240 | 240 | 4,054,000 | 1,200 |
| 1999-11-02 | 246 | 246 | 241 | 243 | 2,845,000 | 1,215 |
| 1999-11-01 | 248 | 249 | 241 | 241 | 2,114,000 | 1,205 |
| 1999-10-29 | 256 | 257 | 247 | 247 | 2,812,000 | 1,235 |
| 1999-10-28 | 250 | 252 | 247 | 248 | 1,697,000 | 1,240 |
| 1999-10-27 | 251 | 251 | 249 | 249 | 2,778,000 | 1,245 |
| 1999-10-26 | 255 | 256 | 251 | 251 | 1,980,000 | 1,255 |
| 1999-10-25 | 262 | 262 | 256 | 256 | 2,614,000 | 1,280 |
| 1999-10-22 | 259 | 260 | 256 | 257 | 2,407,000 | 1,285 |
| 1999-10-21 | 260 | 263 | 257 | 260 | 4,767,000 | 1,300 |
| 1999-10-20 | 259 | 262 | 251 | 256 | 5,029,000 | 1,280 |
| 1999-10-19 | 250 | 260 | 249 | 258 | 7,471,000 | 1,290 |
| 1999-10-18 | 240 | 248 | 240 | 246 | 3,037,000 | 1,230 |
| 1999-10-15 | 240 | 242 | 234 | 238 | 4,526,000 | 1,190 |
| 1999-10-14 | 247 | 247 | 240 | 240 | 3,268,000 | 1,200 |
| 1999-10-13 | 240 | 247 | 240 | 242 | 3,050,000 | 1,210 |
| 1999-10-12 | 248 | 250 | 242 | 242 | 3,462,000 | 1,210 |
| 1999-10-08 | 251 | 253 | 250 | 251 | 3,400,000 | 1,255 |
| 1999-10-07 | 253 | 255 | 247 | 251 | 3,536,000 | 1,255 |
| 1999-10-06 | 253 | 254 | 250 | 251 | 3,272,000 | 1,255 |
| 1999-10-05 | 253 | 255 | 250 | 250 | 2,638,000 | 1,250 |
| 1999-10-04 | 250 | 254 | 248 | 253 | 2,928,000 | 1,265 |
| 1999-10-01 | 250 | 254 | 245 | 245 | 3,519,000 | 1,225 |
| 1999-09-30 | 244 | 255 | 242 | 255 | 2,760,000 | 1,275 |
| 1999-09-29 | 247 | 247 | 241 | 244 | 1,960,000 | 1,220 |
| 1999-09-28 | 247 | 250 | 247 | 247 | 1,243,000 | 1,235 |
| 1999-09-27 | 250 | 251 | 247 | 247 | 1,078,000 | 1,235 |
| 1999-09-24 | 253 | 253 | 246 | 246 | 2,844,000 | 1,230 |
| 1999-09-22 | 250 | 252 | 248 | 248 | 2,415,000 | 1,240 |
| 1999-09-21 | 251 | 255 | 246 | 255 | 5,244,000 | 1,275 |
| 1999-09-20 | 254 | 255 | 250 | 252 | 5,115,000 | 1,260 |
| 1999-09-17 | 253 | 254 | 250 | 254 | 2,187,000 | 1,270 |
| 1999-09-16 | 251 | 254 | 248 | 254 | 4,294,000 | 1,270 |
| 1999-09-14 | 258 | 259 | 250 | 251 | 5,667,000 | 1,255 |
| 1999-09-13 | 261 | 263 | 258 | 260 | 3,075,000 | 1,300 |
| 1999-09-10 | 264 | 267 | 261 | 261 | 5,476,000 | 1,305 |
| 1999-09-09 | 265 | 266 | 264 | 265 | 2,960,000 | 1,325 |
| 1999-09-08 | 266 | 268 | 264 | 265 | 3,222,000 | 1,325 |
| 1999-09-07 | 268 | 270 | 266 | 267 | 2,135,000 | 1,335 |
| 1999-09-06 | 267 | 268 | 264 | 268 | 2,803,000 | 1,340 |
| 1999-09-03 | 270 | 271 | 267 | 269 | 3,097,000 | 1,345 |
| 1999-09-02 | 274 | 274 | 269 | 270 | 3,039,000 | 1,350 |
| 1999-09-01 | 272 | 274 | 271 | 274 | 1,692,000 | 1,370 |
| 1999-08-31 | 275 | 276 | 270 | 270 | 3,487,000 | 1,350 |
| 1999-08-30 | 274 | 276 | 273 | 274 | 1,730,000 | 1,370 |
| 1999-08-27 | 276 | 277 | 274 | 274 | 3,351,000 | 1,370 |
| 1999-08-26 | 279 | 280 | 276 | 276 | 2,399,000 | 1,380 |
| 1999-08-25 | 283 | 284 | 279 | 279 | 2,415,000 | 1,395 |
| 1999-08-24 | 286 | 286 | 281 | 281 | 2,425,000 | 1,405 |
| 1999-08-23 | 287 | 292 | 284 | 285 | 4,468,000 | 1,425 |
| 1999-08-20 | 283 | 285 | 281 | 281 | 1,600,000 | 1,405 |
| 1999-08-19 | 282 | 286 | 282 | 284 | 2,324,000 | 1,420 |
| 1999-08-18 | 285 | 289 | 282 | 284 | 1,291,000 | 1,420 |
| 1999-08-17 | 288 | 289 | 286 | 286 | 1,763,000 | 1,430 |
| 1999-08-16 | 287 | 290 | 287 | 288 | 949,000 | 1,440 |
| 1999-08-13 | 291 | 291 | 288 | 289 | 1,968,000 | 1,445 |
| 1999-08-12 | 293 | 293 | 288 | 290 | 1,703,000 | 1,450 |
| 1999-08-11 | 292 | 294 | 289 | 289 | 2,369,000 | 1,445 |
| 1999-08-10 | 295 | 295 | 291 | 294 | 1,516,000 | 1,470 |
| 1999-08-09 | 294 | 296 | 292 | 292 | 1,895,000 | 1,460 |
| 1999-08-06 | 294 | 297 | 292 | 297 | 6,374,000 | 1,485 |
| 1999-08-05 | 291 | 294 | 288 | 293 | 3,825,000 | 1,465 |
| 1999-08-04 | 285 | 290 | 285 | 289 | 3,878,000 | 1,445 |
| 1999-08-03 | 284 | 286 | 283 | 284 | 1,814,000 | 1,420 |
| 1999-08-02 | 286 | 286 | 282 | 282 | 987,000 | 1,410 |
| 1999-07-30 | 283 | 288 | 280 | 288 | 1,940,000 | 1,440 |
| 1999-07-29 | 281 | 283 | 280 | 280 | 1,926,000 | 1,400 |
| 1999-07-28 | 284 | 285 | 280 | 280 | 1,614,000 | 1,400 |
| 1999-07-27 | 283 | 290 | 282 | 283 | 2,777,000 | 1,415 |
| 1999-07-26 | 287 | 288 | 282 | 282 | 1,412,000 | 1,410 |
| 1999-07-23 | 284 | 293 | 284 | 290 | 3,019,000 | 1,450 |
| 1999-07-22 | 288 | 293 | 284 | 284 | 2,904,000 | 1,420 |
| 1999-07-21 | 281 | 289 | 280 | 288 | 2,295,000 | 1,440 |
| 1999-07-19 | 280 | 283 | 275 | 282 | 4,112,000 | 1,410 |
| 1999-07-16 | 281 | 283 | 278 | 279 | 3,276,000 | 1,395 |
| 1999-07-15 | 285 | 287 | 281 | 284 | 3,066,000 | 1,420 |
| 1999-07-14 | 286 | 288 | 284 | 287 | 4,704,000 | 1,435 |
| 1999-07-13 | 290 | 290 | 285 | 285 | 2,686,000 | 1,425 |
| 1999-07-12 | 291 | 293 | 289 | 290 | 3,501,000 | 1,450 |
| 1999-07-09 | 293 | 295 | 291 | 291 | 3,072,000 | 1,455 |
| 1999-07-08 | 298 | 298 | 293 | 293 | 1,690,000 | 1,465 |
| 1999-07-07 | 296 | 297 | 294 | 294 | 2,671,000 | 1,470 |
| 1999-07-06 | 298 | 300 | 296 | 297 | 2,158,000 | 1,485 |
| 1999-07-05 | 301 | 301 | 298 | 298 | 1,800,000 | 1,490 |
| 1999-07-02 | 303 | 304 | 300 | 301 | 2,849,000 | 1,505 |
| 1999-07-01 | 299 | 302 | 299 | 299 | 2,074,000 | 1,495 |
| 1999-06-30 | 307 | 307 | 298 | 298 | 4,000,000 | 1,490 |
| 1999-06-29 | 304 | 306 | 301 | 305 | 6,377,000 | 1,525 |
| 1999-06-28 | 303 | 303 | 301 | 303 | 1,433,000 | 1,515 |
| 1999-06-25 | 302 | 304 | 300 | 303 | 1,977,000 | 1,515 |
| 1999-06-24 | 302 | 304 | 300 | 301 | 2,983,000 | 1,505 |
| 1999-06-23 | 303 | 304 | 300 | 300 | 4,046,000 | 1,500 |
| 1999-06-22 | 303 | 305 | 301 | 304 | 3,193,000 | 1,520 |
| 1999-06-21 | 304 | 305 | 301 | 303 | 2,862,000 | 1,515 |
| 1999-06-18 | 304 | 305 | 301 | 301 | 2,971,000 | 1,505 |
| 1999-06-17 | 303 | 305 | 302 | 303 | 2,430,000 | 1,515 |
| 1999-06-16 | 302 | 305 | 299 | 301 | 2,944,000 | 1,505 |
| 1999-06-15 | 308 | 310 | 300 | 304 | 1,914,000 | 1,520 |
| 1999-06-14 | 310 | 312 | 306 | 309 | 1,718,000 | 1,545 |
| 1999-06-11 | 311 | 314 | 308 | 310 | 9,197,000 | 1,550 |
| 1999-06-10 | 311 | 315 | 311 | 315 | 3,072,000 | 1,575 |
| 1999-06-09 | 312 | 314 | 311 | 312 | 1,394,000 | 1,560 |
| 1999-06-08 | 313 | 315 | 312 | 315 | 1,070,000 | 1,575 |
| 1999-06-07 | 314 | 317 | 312 | 313 | 1,912,000 | 1,565 |
| 1999-06-04 | 311 | 313 | 310 | 312 | 1,498,000 | 1,560 |
| 1999-06-03 | 311 | 312 | 310 | 311 | 1,576,000 | 1,555 |
| 1999-06-02 | 312 | 313 | 311 | 313 | 1,559,000 | 1,565 |
| 1999-06-01 | 310 | 316 | 308 | 312 | 2,718,000 | 1,560 |
| 1999-05-31 | 307 | 311 | 307 | 311 | 2,510,000 | 1,555 |
| 1999-05-28 | 306 | 307 | 303 | 307 | 2,731,000 | 1,535 |
| 1999-05-27 | 302 | 304 | 300 | 303 | 1,497,000 | 1,515 |
| 1999-05-26 | 297 | 303 | 297 | 299 | 2,397,000 | 1,495 |
| 1999-05-25 | 293 | 297 | 293 | 294 | 1,374,000 | 1,470 |
| 1999-05-24 | 296 | 296 | 294 | 295 | 1,373,000 | 1,475 |
| 1999-05-21 | 293 | 295 | 292 | 294 | 1,800,000 | 1,470 |
| 1999-05-20 | 295 | 298 | 292 | 292 | 1,985,000 | 1,460 |
| 1999-05-19 | 291 | 295 | 291 | 292 | 2,847,000 | 1,460 |
| 1999-05-18 | 300 | 300 | 290 | 292 | 2,855,000 | 1,460 |
| 1999-05-17 | 300 | 302 | 297 | 300 | 3,428,000 | 1,500 |
| 1999-05-14 | 310 | 310 | 303 | 303 | 3,514,000 | 1,515 |
| 1999-05-13 | 317 | 317 | 310 | 310 | 2,701,000 | 1,550 |
| 1999-05-12 | 316 | 321 | 315 | 317 | 5,484,000 | 1,585 |
| 1999-05-11 | 315 | 316 | 311 | 311 | 1,991,000 | 1,555 |
| 1999-05-10 | 317 | 319 | 312 | 312 | 2,031,000 | 1,560 |
| 1999-05-07 | 323 | 324 | 314 | 316 | 3,709,000 | 1,580 |
| 1999-05-06 | 315 | 320 | 315 | 319 | 3,010,000 | 1,595 |
| 1999-04-30 | 315 | 318 | 312 | 315 | 2,379,000 | 1,575 |
| 1999-04-28 | 322 | 326 | 318 | 318 | 2,307,000 | 1,590 |
| 1999-04-27 | 319 | 322 | 318 | 322 | 2,309,000 | 1,610 |
| 1999-04-26 | 323 | 323 | 317 | 320 | 2,089,000 | 1,600 |
| 1999-04-23 | 324 | 328 | 322 | 323 | 3,834,000 | 1,615 |
| 1999-04-22 | 314 | 326 | 313 | 324 | 6,321,000 | 1,620 |
| 1999-04-21 | 315 | 316 | 311 | 315 | 2,796,000 | 1,575 |
| 1999-04-20 | 314 | 320 | 313 | 315 | 9,039,000 | 1,575 |
| 1999-04-19 | 308 | 314 | 304 | 313 | 8,959,000 | 1,565 |
| 1999-04-16 | 294 | 308 | 294 | 307 | 9,085,000 | 1,535 |
| 1999-04-15 | 292 | 295 | 291 | 294 | 3,686,000 | 1,470 |
| 1999-04-14 | 290 | 294 | 290 | 293 | 4,926,000 | 1,465 |
| 1999-04-13 | 289 | 293 | 288 | 290 | 5,433,000 | 1,450 |
| 1999-04-12 | 279 | 286 | 279 | 284 | 3,596,000 | 1,420 |
| 1999-04-09 | 287 | 287 | 280 | 280 | 2,867,000 | 1,400 |
| 1999-04-08 | 278 | 281 | 276 | 281 | 1,925,000 | 1,405 |
| 1999-04-07 | 280 | 282 | 277 | 278 | 1,842,000 | 1,390 |
| 1999-04-06 | 283 | 285 | 278 | 284 | 3,806,000 | 1,420 |
| 1999-04-05 | 283 | 285 | 281 | 282 | 854,000 | 1,410 |
| 1999-04-02 | 285 | 286 | 282 | 283 | 1,070,000 | 1,415 |
| 1999-04-01 | 288 | 292 | 285 | 285 | 2,406,000 | 1,425 |
| 1999-03-31 | 286 | 289 | 282 | 289 | 1,758,000 | 1,445 |
| 1999-03-30 | 288 | 289 | 281 | 282 | 1,143,000 | 1,410 |
| 1999-03-29 | 290 | 290 | 286 | 288 | 1,170,000 | 1,440 |
| 1999-03-26 | 288 | 289 | 281 | 288 | 2,016,000 | 1,440 |
| 1999-03-25 | 282 | 287 | 277 | 281 | 2,145,000 | 1,405 |
| 1999-03-24 | 283 | 283 | 277 | 277 | 2,311,000 | 1,385 |
| 1999-03-23 | 285 | 289 | 280 | 280 | 1,912,000 | 1,400 |
| 1999-03-19 | 281 | 288 | 280 | 285 | 1,887,000 | 1,425 |
| 1999-03-18 | 288 | 290 | 274 | 274 | 4,164,000 | 1,370 |
| 1999-03-17 | 283 | 288 | 280 | 288 | 2,361,000 | 1,440 |
| 1999-03-16 | 278 | 283 | 277 | 283 | 3,522,000 | 1,415 |
| 1999-03-15 | 272 | 280 | 271 | 280 | 3,279,000 | 1,400 |
| 1999-03-12 | 277 | 277 | 270 | 271 | 7,494,000 | 1,355 |
| 1999-03-11 | 272 | 275 | 271 | 272 | 2,973,000 | 1,360 |
| 1999-03-10 | 273 | 275 | 272 | 273 | 1,729,000 | 1,365 |
| 1999-03-09 | 271 | 274 | 270 | 273 | 1,805,000 | 1,365 |
| 1999-03-08 | 278 | 278 | 270 | 270 | 2,290,000 | 1,350 |
| 1999-03-05 | 271 | 278 | 270 | 278 | 2,144,000 | 1,390 |
| 1999-03-04 | 271 | 272 | 269 | 269 | 1,450,000 | 1,345 |
| 1999-03-03 | 270 | 272 | 269 | 270 | 3,018,000 | 1,350 |
| 1999-03-02 | 274 | 276 | 270 | 270 | 2,556,000 | 1,350 |
| 1999-03-01 | 277 | 278 | 274 | 274 | 1,673,000 | 1,370 |
| 1999-02-26 | 277 | 278 | 276 | 278 | 845,000 | 1,390 |
| 1999-02-25 | 276 | 280 | 275 | 276 | 673,000 | 1,380 |
| 1999-02-24 | 282 | 282 | 275 | 280 | 1,597,000 | 1,400 |
| 1999-02-23 | 278 | 281 | 275 | 278 | 2,753,000 | 1,390 |
| 1999-02-22 | 272 | 276 | 271 | 275 | 1,416,000 | 1,375 |
| 1999-02-19 | 272 | 275 | 270 | 271 | 1,609,000 | 1,355 |
| 1999-02-18 | 268 | 276 | 268 | 275 | 2,225,000 | 1,375 |
| 1999-02-17 | 270 | 272 | 266 | 266 | 2,395,000 | 1,330 |
| 1999-02-16 | 273 | 278 | 270 | 272 | 1,134,000 | 1,360 |
| 1999-02-15 | 274 | 276 | 270 | 274 | 1,289,000 | 1,370 |
| 1999-02-12 | 275 | 278 | 268 | 270 | 3,710,000 | 1,350 |
| 1999-02-10 | 273 | 279 | 272 | 279 | 1,445,000 | 1,395 |
| 1999-02-09 | 278 | 278 | 272 | 274 | 1,379,000 | 1,370 |
| 1999-02-08 | 277 | 278 | 275 | 276 | 718,000 | 1,380 |
| 1999-02-05 | 279 | 283 | 274 | 277 | 2,405,000 | 1,385 |
| 1999-02-04 | 280 | 281 | 275 | 276 | 2,233,000 | 1,380 |
| 1999-02-03 | 280 | 283 | 278 | 281 | 1,503,000 | 1,405 |
| 1999-02-02 | 283 | 284 | 279 | 283 | 1,374,000 | 1,415 |
| 1999-02-01 | 281 | 283 | 280 | 283 | 888,000 | 1,415 |
| 1999-01-29 | 287 | 287 | 281 | 284 | 1,057,000 | 1,420 |
| 1999-01-28 | 284 | 286 | 281 | 284 | 1,009,000 | 1,420 |
| 1999-01-27 | 281 | 286 | 280 | 284 | 984,000 | 1,420 |
| 1999-01-26 | 279 | 283 | 278 | 283 | 1,531,000 | 1,415 |
| 1999-01-25 | 271 | 279 | 271 | 278 | 2,628,000 | 1,390 |
| 1999-01-22 | 276 | 279 | 271 | 273 | 2,539,000 | 1,365 |
| 1999-01-21 | 276 | 278 | 271 | 276 | 6,249,000 | 1,380 |
| 1999-01-20 | 285 | 285 | 278 | 283 | 2,354,000 | 1,415 |
| 1999-01-19 | 285 | 287 | 285 | 285 | 1,524,000 | 1,425 |
| 1999-01-18 | 288 | 289 | 286 | 286 | 1,446,000 | 1,430 |
| 1999-01-14 | 286 | 289 | 286 | 289 | 2,148,000 | 1,445 |
| 1999-01-13 | 288 | 288 | 286 | 286 | 1,266,000 | 1,430 |
| 1999-01-12 | 290 | 291 | 287 | 289 | 1,267,000 | 1,445 |
| 1999-01-11 | 289 | 293 | 289 | 290 | 1,169,000 | 1,450 |
| 1999-01-08 | 287 | 292 | 287 | 290 | 2,272,000 | 1,450 |
| 1999-01-07 | 288 | 290 | 287 | 289 | 2,155,000 | 1,445 |
| 1999-01-06 | 287 | 287 | 284 | 286 | 1,927,000 | 1,430 |
| 1999-01-05 | 292 | 292 | 283 | 288 | 1,973,000 | 1,440 |
| 1999-01-04 | 292 | 293 | 289 | 289 | 469,000 | 1,445 |
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