9531 東京ガス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 366 | 372 | 366 | 372 | 2,989,000 | 1,860 |
| 2002-12-27 | 368 | 370 | 367 | 368 | 8,730,000 | 1,840 |
| 2002-12-26 | 364 | 372 | 364 | 368 | 5,423,000 | 1,840 |
| 2002-12-25 | 362 | 365 | 361 | 363 | 6,167,000 | 1,815 |
| 2002-12-24 | 364 | 367 | 359 | 363 | 8,247,000 | 1,815 |
| 2002-12-20 | 362 | 364 | 361 | 364 | 11,497,000 | 1,820 |
| 2002-12-19 | 355 | 362 | 353 | 362 | 9,174,000 | 1,810 |
| 2002-12-18 | 358 | 362 | 353 | 354 | 12,960,000 | 1,770 |
| 2002-12-17 | 359 | 361 | 357 | 358 | 9,795,000 | 1,790 |
| 2002-12-16 | 354 | 359 | 352 | 357 | 8,421,000 | 1,785 |
| 2002-12-13 | 353 | 355 | 352 | 354 | 11,633,000 | 1,770 |
| 2002-12-12 | 355 | 357 | 353 | 356 | 6,016,000 | 1,780 |
| 2002-12-11 | 363 | 364 | 353 | 353 | 7,809,000 | 1,765 |
| 2002-12-10 | 356 | 362 | 356 | 361 | 7,644,000 | 1,805 |
| 2002-12-09 | 352 | 359 | 350 | 357 | 9,959,000 | 1,785 |
| 2002-12-06 | 354 | 356 | 350 | 352 | 6,616,000 | 1,760 |
| 2002-12-05 | 361 | 362 | 355 | 356 | 6,087,000 | 1,780 |
| 2002-12-04 | 362 | 364 | 359 | 362 | 10,434,000 | 1,810 |
| 2002-12-03 | 370 | 370 | 362 | 363 | 13,898,000 | 1,815 |
| 2002-12-02 | 368 | 372 | 366 | 372 | 9,351,000 | 1,860 |
| 2002-11-29 | 368 | 371 | 365 | 365 | 9,850,000 | 1,825 |
| 2002-11-28 | 373 | 374 | 370 | 370 | 4,418,000 | 1,850 |
| 2002-11-27 | 369 | 373 | 369 | 373 | 7,790,000 | 1,865 |
| 2002-11-26 | 369 | 371 | 367 | 371 | 10,150,000 | 1,855 |
| 2002-11-25 | 363 | 369 | 362 | 368 | 16,340,000 | 1,840 |
| 2002-11-22 | 358 | 362 | 356 | 362 | 10,888,000 | 1,810 |
| 2002-11-21 | 360 | 360 | 352 | 357 | 9,189,000 | 1,785 |
| 2002-11-20 | 360 | 360 | 357 | 360 | 8,370,000 | 1,800 |
| 2002-11-19 | 358 | 360 | 357 | 360 | 5,629,000 | 1,800 |
| 2002-11-18 | 360 | 360 | 356 | 357 | 3,497,000 | 1,785 |
| 2002-11-15 | 360 | 361 | 359 | 360 | 3,428,000 | 1,800 |
| 2002-11-14 | 358 | 359 | 355 | 359 | 4,496,000 | 1,795 |
| 2002-11-13 | 360 | 361 | 358 | 358 | 5,922,000 | 1,790 |
| 2002-11-12 | 358 | 360 | 357 | 359 | 7,260,000 | 1,795 |
| 2002-11-11 | 354 | 358 | 354 | 358 | 5,572,000 | 1,790 |
| 2002-11-08 | 351 | 356 | 351 | 356 | 4,869,000 | 1,780 |
| 2002-11-07 | 353 | 353 | 351 | 352 | 5,731,000 | 1,760 |
| 2002-11-06 | 358 | 358 | 353 | 355 | 6,735,000 | 1,775 |
| 2002-11-05 | 361 | 361 | 358 | 358 | 7,360,000 | 1,790 |
| 2002-11-01 | 358 | 361 | 358 | 360 | 9,238,000 | 1,800 |
| 2002-10-31 | 357 | 358 | 354 | 358 | 7,316,000 | 1,790 |
| 2002-10-30 | 347 | 356 | 347 | 356 | 7,666,000 | 1,780 |
| 2002-10-29 | 350 | 351 | 348 | 349 | 2,678,000 | 1,745 |
| 2002-10-28 | 347 | 353 | 346 | 352 | 7,538,000 | 1,760 |
| 2002-10-25 | 351 | 352 | 347 | 347 | 6,669,000 | 1,735 |
| 2002-10-24 | 348 | 352 | 345 | 352 | 7,536,000 | 1,760 |
| 2002-10-23 | 342 | 349 | 342 | 347 | 12,034,000 | 1,735 |
| 2002-10-22 | 338 | 344 | 335 | 342 | 9,585,000 | 1,710 |
| 2002-10-21 | 338 | 342 | 337 | 339 | 5,530,000 | 1,695 |
| 2002-10-18 | 335 | 340 | 334 | 337 | 17,576,000 | 1,685 |
| 2002-10-17 | 344 | 347 | 343 | 345 | 8,236,000 | 1,725 |
| 2002-10-16 | 350 | 351 | 341 | 343 | 20,763,000 | 1,715 |
| 2002-10-15 | 360 | 360 | 351 | 355 | 12,412,000 | 1,775 |
| 2002-10-11 | 362 | 365 | 357 | 359 | 14,350,000 | 1,795 |
| 2002-10-10 | 359 | 361 | 357 | 359 | 9,505,000 | 1,795 |
| 2002-10-09 | 359 | 363 | 357 | 362 | 6,903,000 | 1,810 |
| 2002-10-08 | 359 | 361 | 357 | 360 | 6,453,000 | 1,800 |
| 2002-10-07 | 360 | 363 | 355 | 355 | 17,062,000 | 1,775 |
| 2002-10-04 | 360 | 360 | 356 | 357 | 6,872,000 | 1,785 |
| 2002-10-03 | 360 | 360 | 355 | 360 | 13,402,000 | 1,800 |
| 2002-10-02 | 357 | 360 | 354 | 360 | 7,055,000 | 1,800 |
| 2002-10-01 | 353 | 356 | 352 | 355 | 5,693,000 | 1,775 |
| 2002-09-30 | 357 | 360 | 353 | 356 | 7,731,000 | 1,780 |
| 2002-09-27 | 350 | 357 | 350 | 356 | 14,342,000 | 1,780 |
| 2002-09-26 | 347 | 349 | 346 | 349 | 4,727,000 | 1,745 |
| 2002-09-25 | 345 | 349 | 344 | 345 | 7,162,000 | 1,725 |
| 2002-09-24 | 349 | 350 | 344 | 345 | 11,394,000 | 1,725 |
| 2002-09-20 | 345 | 349 | 343 | 347 | 7,464,000 | 1,735 |
| 2002-09-19 | 345 | 351 | 339 | 339 | 12,999,000 | 1,695 |
| 2002-09-18 | 345 | 348 | 342 | 346 | 4,628,000 | 1,730 |
| 2002-09-17 | 344 | 347 | 342 | 345 | 7,367,000 | 1,725 |
| 2002-09-13 | 338 | 342 | 335 | 341 | 13,708,000 | 1,705 |
| 2002-09-12 | 333 | 337 | 333 | 333 | 4,556,000 | 1,665 |
| 2002-09-11 | 338 | 340 | 332 | 335 | 9,756,000 | 1,675 |
| 2002-09-10 | 342 | 345 | 339 | 340 | 8,657,000 | 1,700 |
| 2002-09-09 | 345 | 346 | 343 | 343 | 5,924,000 | 1,715 |
| 2002-09-06 | 345 | 349 | 345 | 348 | 6,192,000 | 1,740 |
| 2002-09-05 | 347 | 349 | 344 | 346 | 7,145,000 | 1,730 |
| 2002-09-04 | 349 | 354 | 349 | 349 | 17,960,000 | 1,745 |
| 2002-09-03 | 344 | 348 | 343 | 345 | 11,995,000 | 1,725 |
| 2002-09-02 | 338 | 342 | 335 | 341 | 5,948,000 | 1,705 |
| 2002-08-30 | 339 | 342 | 338 | 338 | 6,371,000 | 1,690 |
| 2002-08-29 | 340 | 342 | 337 | 338 | 10,017,000 | 1,690 |
| 2002-08-28 | 336 | 340 | 336 | 336 | 5,986,000 | 1,680 |
| 2002-08-27 | 336 | 338 | 335 | 335 | 7,139,000 | 1,675 |
| 2002-08-26 | 337 | 343 | 337 | 339 | 6,206,000 | 1,695 |
| 2002-08-23 | 337 | 340 | 335 | 337 | 7,908,000 | 1,685 |
| 2002-08-22 | 336 | 340 | 334 | 339 | 8,269,000 | 1,695 |
| 2002-08-21 | 340 | 343 | 337 | 339 | 8,949,000 | 1,695 |
| 2002-08-20 | 348 | 348 | 343 | 344 | 9,108,000 | 1,720 |
| 2002-08-19 | 348 | 354 | 347 | 351 | 13,507,000 | 1,755 |
| 2002-08-16 | 350 | 353 | 348 | 349 | 16,526,000 | 1,745 |
| 2002-08-15 | 345 | 346 | 341 | 344 | 8,691,000 | 1,720 |
| 2002-08-14 | 344 | 345 | 342 | 345 | 6,391,000 | 1,725 |
| 2002-08-13 | 343 | 345 | 342 | 344 | 9,867,000 | 1,720 |
| 2002-08-12 | 338 | 342 | 337 | 341 | 9,572,000 | 1,705 |
| 2002-08-09 | 335 | 337 | 334 | 335 | 8,176,000 | 1,675 |
| 2002-08-08 | 334 | 334 | 332 | 333 | 8,867,000 | 1,665 |
| 2002-08-07 | 331 | 336 | 328 | 332 | 12,816,000 | 1,660 |
| 2002-08-06 | 332 | 333 | 328 | 331 | 9,958,000 | 1,655 |
| 2002-08-05 | 330 | 335 | 329 | 333 | 17,636,000 | 1,665 |
| 2002-08-02 | 326 | 331 | 323 | 326 | 17,386,000 | 1,630 |
| 2002-08-01 | 318 | 330 | 317 | 323 | 21,106,000 | 1,615 |
| 2002-07-31 | 311 | 314 | 309 | 310 | 6,050,000 | 1,550 |
| 2002-07-30 | 313 | 315 | 306 | 308 | 14,367,000 | 1,540 |
| 2002-07-29 | 320 | 322 | 316 | 316 | 8,878,000 | 1,580 |
| 2002-07-26 | 317 | 323 | 314 | 317 | 11,326,000 | 1,585 |
| 2002-07-25 | 318 | 320 | 315 | 315 | 13,892,000 | 1,575 |
| 2002-07-24 | 323 | 326 | 321 | 322 | 5,517,000 | 1,610 |
| 2002-07-23 | 325 | 326 | 320 | 322 | 5,724,000 | 1,610 |
| 2002-07-22 | 315 | 328 | 315 | 324 | 8,774,000 | 1,620 |
| 2002-07-19 | 320 | 323 | 315 | 320 | 11,551,000 | 1,600 |
| 2002-07-18 | 324 | 330 | 321 | 330 | 9,255,000 | 1,650 |
| 2002-07-17 | 325 | 330 | 323 | 327 | 8,362,000 | 1,635 |
| 2002-07-16 | 322 | 325 | 320 | 323 | 5,239,000 | 1,615 |
| 2002-07-15 | 328 | 328 | 325 | 326 | 6,386,000 | 1,630 |
| 2002-07-12 | 333 | 335 | 329 | 330 | 8,303,000 | 1,650 |
| 2002-07-11 | 335 | 336 | 330 | 333 | 5,511,000 | 1,665 |
| 2002-07-10 | 338 | 344 | 338 | 338 | 9,208,000 | 1,690 |
| 2002-07-09 | 335 | 339 | 333 | 337 | 5,432,000 | 1,685 |
| 2002-07-08 | 338 | 339 | 328 | 331 | 6,826,000 | 1,655 |
| 2002-07-05 | 341 | 342 | 335 | 335 | 4,109,000 | 1,675 |
| 2002-07-04 | 341 | 341 | 339 | 341 | 6,358,000 | 1,705 |
| 2002-07-03 | 336 | 341 | 336 | 341 | 6,775,000 | 1,705 |
| 2002-07-02 | 334 | 338 | 333 | 335 | 6,346,000 | 1,675 |
| 2002-07-01 | 337 | 337 | 332 | 337 | 4,542,000 | 1,685 |
| 2002-06-28 | 337 | 337 | 331 | 333 | 5,231,000 | 1,665 |
| 2002-06-27 | 328 | 333 | 325 | 332 | 7,022,000 | 1,660 |
| 2002-06-26 | 327 | 333 | 326 | 329 | 6,263,000 | 1,645 |
| 2002-06-25 | 327 | 332 | 326 | 326 | 4,538,000 | 1,630 |
| 2002-06-24 | 329 | 332 | 327 | 328 | 5,982,000 | 1,640 |
| 2002-06-21 | 325 | 331 | 325 | 326 | 3,324,000 | 1,630 |
| 2002-06-20 | 321 | 329 | 320 | 327 | 4,839,000 | 1,635 |
| 2002-06-19 | 325 | 325 | 321 | 322 | 4,304,000 | 1,610 |
| 2002-06-18 | 327 | 327 | 323 | 326 | 3,359,000 | 1,630 |
| 2002-06-17 | 324 | 327 | 323 | 324 | 3,737,000 | 1,620 |
| 2002-06-14 | 331 | 333 | 327 | 327 | 9,606,000 | 1,635 |
| 2002-06-13 | 333 | 334 | 328 | 330 | 3,490,000 | 1,650 |
| 2002-06-12 | 334 | 334 | 331 | 332 | 3,825,000 | 1,660 |
| 2002-06-11 | 332 | 335 | 331 | 333 | 5,458,000 | 1,665 |
| 2002-06-10 | 333 | 335 | 328 | 333 | 6,753,000 | 1,665 |
| 2002-06-07 | 333 | 337 | 331 | 335 | 4,242,000 | 1,675 |
| 2002-06-06 | 339 | 340 | 334 | 340 | 5,447,000 | 1,700 |
| 2002-06-05 | 337 | 340 | 336 | 340 | 6,187,000 | 1,700 |
| 2002-06-04 | 339 | 342 | 337 | 340 | 4,556,000 | 1,700 |
| 2002-06-03 | 343 | 346 | 337 | 339 | 5,192,000 | 1,695 |
| 2002-05-31 | 349 | 351 | 340 | 340 | 8,277,000 | 1,700 |
| 2002-05-30 | 346 | 347 | 340 | 341 | 3,491,000 | 1,705 |
| 2002-05-29 | 346 | 350 | 344 | 348 | 3,477,000 | 1,740 |
| 2002-05-28 | 347 | 347 | 343 | 346 | 2,822,000 | 1,730 |
| 2002-05-27 | 350 | 351 | 344 | 346 | 8,291,000 | 1,730 |
| 2002-05-24 | 353 | 353 | 349 | 351 | 9,339,000 | 1,755 |
| 2002-05-23 | 354 | 355 | 347 | 350 | 22,661,000 | 1,750 |
| 2002-05-22 | 335 | 342 | 335 | 339 | 17,995,000 | 1,695 |
| 2002-05-21 | 331 | 334 | 329 | 333 | 7,203,000 | 1,665 |
| 2002-05-20 | 323 | 332 | 322 | 329 | 8,297,000 | 1,645 |
| 2002-05-17 | 327 | 327 | 320 | 321 | 4,736,000 | 1,605 |
| 2002-05-16 | 327 | 328 | 322 | 325 | 5,681,000 | 1,625 |
| 2002-05-15 | 327 | 330 | 326 | 327 | 7,179,000 | 1,635 |
| 2002-05-14 | 329 | 331 | 324 | 324 | 14,911,000 | 1,620 |
| 2002-05-13 | 325 | 326 | 322 | 324 | 9,237,000 | 1,620 |
| 2002-05-10 | 323 | 323 | 319 | 321 | 6,372,000 | 1,605 |
| 2002-05-09 | 318 | 322 | 318 | 321 | 6,830,000 | 1,605 |
| 2002-05-08 | 317 | 323 | 313 | 317 | 18,141,000 | 1,585 |
| 2002-05-07 | 305 | 314 | 305 | 312 | 14,968,000 | 1,560 |
| 2002-05-02 | 305 | 305 | 302 | 303 | 5,765,000 | 1,515 |
| 2002-05-01 | 307 | 307 | 303 | 303 | 6,352,000 | 1,515 |
| 2002-04-30 | 309 | 310 | 302 | 307 | 10,888,000 | 1,535 |
| 2002-04-26 | 309 | 309 | 304 | 305 | 10,753,000 | 1,525 |
| 2002-04-25 | 310 | 314 | 309 | 311 | 7,535,000 | 1,555 |
| 2002-04-24 | 318 | 319 | 313 | 313 | 5,877,000 | 1,565 |
| 2002-04-23 | 320 | 326 | 319 | 319 | 7,516,000 | 1,595 |
| 2002-04-22 | 320 | 324 | 317 | 320 | 10,912,000 | 1,600 |
| 2002-04-19 | 315 | 320 | 314 | 317 | 19,644,000 | 1,585 |
| 2002-04-18 | 310 | 313 | 308 | 313 | 20,904,000 | 1,565 |
| 2002-04-17 | 310 | 310 | 308 | 310 | 14,629,000 | 1,550 |
| 2002-04-16 | 313 | 315 | 310 | 312 | 6,192,000 | 1,560 |
| 2002-04-15 | 313 | 315 | 312 | 312 | 3,287,000 | 1,560 |
| 2002-04-12 | 313 | 316 | 310 | 314 | 6,533,000 | 1,570 |
| 2002-04-11 | 316 | 317 | 312 | 312 | 3,642,000 | 1,560 |
| 2002-04-10 | 313 | 317 | 311 | 315 | 6,940,000 | 1,575 |
| 2002-04-09 | 311 | 316 | 310 | 313 | 5,576,000 | 1,565 |
| 2002-04-08 | 317 | 317 | 309 | 310 | 8,810,000 | 1,550 |
| 2002-04-05 | 317 | 319 | 314 | 315 | 8,759,000 | 1,575 |
| 2002-04-04 | 323 | 326 | 318 | 320 | 5,922,000 | 1,600 |
| 2002-04-03 | 322 | 327 | 321 | 322 | 5,902,000 | 1,610 |
| 2002-04-02 | 321 | 326 | 317 | 323 | 5,604,000 | 1,615 |
| 2002-04-01 | 318 | 321 | 315 | 321 | 3,232,000 | 1,605 |
| 2002-03-29 | 322 | 324 | 317 | 318 | 4,412,000 | 1,590 |
| 2002-03-28 | 327 | 327 | 321 | 321 | 4,521,000 | 1,605 |
| 2002-03-27 | 331 | 332 | 327 | 329 | 3,179,000 | 1,645 |
| 2002-03-26 | 332 | 334 | 329 | 331 | 4,478,000 | 1,655 |
| 2002-03-25 | 332 | 334 | 329 | 334 | 4,258,000 | 1,670 |
| 2002-03-22 | 333 | 335 | 329 | 329 | 5,145,000 | 1,645 |
| 2002-03-20 | 333 | 334 | 329 | 330 | 4,867,000 | 1,650 |
| 2002-03-19 | 335 | 339 | 331 | 335 | 9,175,000 | 1,675 |
| 2002-03-18 | 332 | 336 | 327 | 333 | 6,757,000 | 1,665 |
| 2002-03-15 | 328 | 330 | 326 | 330 | 5,393,000 | 1,650 |
| 2002-03-14 | 330 | 331 | 326 | 327 | 5,593,000 | 1,635 |
| 2002-03-13 | 330 | 333 | 328 | 330 | 7,466,000 | 1,650 |
| 2002-03-12 | 329 | 335 | 328 | 328 | 13,469,000 | 1,640 |
| 2002-03-11 | 335 | 336 | 324 | 329 | 15,541,000 | 1,645 |
| 2002-03-08 | 326 | 334 | 325 | 334 | 21,326,000 | 1,670 |
| 2002-03-07 | 347 | 347 | 332 | 336 | 15,204,000 | 1,680 |
| 2002-03-06 | 347 | 352 | 345 | 345 | 5,502,000 | 1,725 |
| 2002-03-05 | 353 | 355 | 349 | 349 | 8,304,000 | 1,745 |
| 2002-03-04 | 355 | 356 | 347 | 348 | 6,566,000 | 1,740 |
| 2002-03-01 | 354 | 354 | 348 | 350 | 5,571,000 | 1,750 |
| 2002-02-28 | 349 | 351 | 344 | 345 | 4,371,000 | 1,725 |
| 2002-02-27 | 347 | 351 | 345 | 350 | 4,041,000 | 1,750 |
| 2002-02-26 | 345 | 348 | 344 | 344 | 3,176,000 | 1,720 |
| 2002-02-25 | 347 | 351 | 341 | 343 | 6,471,000 | 1,715 |
| 2002-02-22 | 352 | 355 | 350 | 352 | 6,074,000 | 1,760 |
| 2002-02-21 | 348 | 359 | 346 | 357 | 16,643,000 | 1,785 |
| 2002-02-20 | 336 | 345 | 335 | 343 | 5,827,000 | 1,715 |
| 2002-02-19 | 339 | 339 | 333 | 335 | 4,873,000 | 1,675 |
| 2002-02-18 | 343 | 345 | 337 | 340 | 6,969,000 | 1,700 |
| 2002-02-15 | 345 | 348 | 341 | 345 | 7,527,000 | 1,725 |
| 2002-02-14 | 345 | 349 | 342 | 342 | 5,248,000 | 1,710 |
| 2002-02-13 | 345 | 347 | 343 | 344 | 4,931,000 | 1,720 |
| 2002-02-12 | 347 | 348 | 342 | 343 | 7,459,000 | 1,715 |
| 2002-02-08 | 346 | 348 | 345 | 347 | 8,602,000 | 1,735 |
| 2002-02-07 | 346 | 346 | 341 | 345 | 8,719,000 | 1,725 |
| 2002-02-06 | 339 | 346 | 336 | 344 | 15,446,000 | 1,720 |
| 2002-02-05 | 340 | 344 | 333 | 334 | 10,566,000 | 1,670 |
| 2002-02-04 | 341 | 344 | 339 | 341 | 8,208,000 | 1,705 |
| 2002-02-01 | 340 | 343 | 338 | 340 | 13,678,000 | 1,700 |
| 2002-01-31 | 338 | 340 | 335 | 335 | 8,033,000 | 1,675 |
| 2002-01-30 | 332 | 334 | 329 | 333 | 3,758,000 | 1,665 |
| 2002-01-29 | 333 | 335 | 328 | 330 | 5,781,000 | 1,650 |
| 2002-01-28 | 336 | 340 | 335 | 337 | 4,091,000 | 1,685 |
| 2002-01-25 | 339 | 339 | 333 | 335 | 7,747,000 | 1,675 |
| 2002-01-24 | 340 | 342 | 337 | 340 | 7,541,000 | 1,700 |
| 2002-01-23 | 335 | 338 | 330 | 330 | 7,240,000 | 1,650 |
| 2002-01-22 | 342 | 343 | 329 | 331 | 10,029,000 | 1,655 |
| 2002-01-21 | 346 | 346 | 339 | 343 | 8,803,000 | 1,715 |
| 2002-01-18 | 343 | 346 | 341 | 346 | 5,820,000 | 1,730 |
| 2002-01-17 | 346 | 346 | 340 | 341 | 5,599,000 | 1,705 |
| 2002-01-16 | 338 | 344 | 336 | 340 | 8,585,000 | 1,700 |
| 2002-01-15 | 331 | 338 | 330 | 333 | 8,496,000 | 1,665 |
| 2002-01-11 | 329 | 333 | 323 | 331 | 15,645,000 | 1,655 |
| 2002-01-10 | 318 | 321 | 308 | 319 | 12,221,000 | 1,595 |
| 2002-01-09 | 324 | 324 | 313 | 314 | 13,870,000 | 1,570 |
| 2002-01-08 | 325 | 333 | 324 | 329 | 12,402,000 | 1,645 |
| 2002-01-07 | 338 | 339 | 330 | 335 | 8,485,000 | 1,675 |
| 2002-01-04 | 340 | 341 | 335 | 338 | 4,077,000 | 1,690 |
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