9531 東京ガス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 527 | 527 | 520 | 524 | 2,800,000 | 2,620 |
| 2005-12-29 | 520 | 528 | 519 | 528 | 5,297,000 | 2,640 |
| 2005-12-28 | 521 | 521 | 512 | 518 | 5,454,000 | 2,590 |
| 2005-12-27 | 518 | 519 | 511 | 516 | 5,176,000 | 2,580 |
| 2005-12-26 | 519 | 523 | 517 | 522 | 4,528,000 | 2,610 |
| 2005-12-22 | 525 | 527 | 512 | 515 | 13,943,000 | 2,575 |
| 2005-12-21 | 518 | 533 | 516 | 532 | 10,913,000 | 2,660 |
| 2005-12-20 | 506 | 520 | 506 | 518 | 10,357,000 | 2,590 |
| 2005-12-19 | 514 | 514 | 507 | 512 | 8,602,000 | 2,560 |
| 2005-12-16 | 502 | 505 | 496 | 499 | 16,556,000 | 2,495 |
| 2005-12-15 | 523 | 523 | 510 | 512 | 11,015,000 | 2,560 |
| 2005-12-14 | 529 | 533 | 515 | 517 | 19,129,000 | 2,585 |
| 2005-12-13 | 508 | 526 | 508 | 520 | 18,389,000 | 2,600 |
| 2005-12-12 | 498 | 512 | 496 | 511 | 13,643,000 | 2,555 |
| 2005-12-09 | 500 | 502 | 490 | 496 | 16,312,000 | 2,480 |
| 2005-12-08 | 500 | 506 | 497 | 500 | 14,143,000 | 2,500 |
| 2005-12-07 | 499 | 504 | 497 | 498 | 7,958,000 | 2,490 |
| 2005-12-06 | 498 | 506 | 498 | 503 | 14,744,000 | 2,515 |
| 2005-12-05 | 494 | 495 | 483 | 488 | 13,190,000 | 2,440 |
| 2005-12-02 | 497 | 502 | 494 | 498 | 12,042,000 | 2,490 |
| 2005-12-01 | 483 | 496 | 483 | 494 | 11,255,000 | 2,470 |
| 2005-11-30 | 485 | 489 | 479 | 483 | 8,362,000 | 2,415 |
| 2005-11-29 | 480 | 484 | 478 | 482 | 4,430,000 | 2,410 |
| 2005-11-28 | 485 | 489 | 484 | 485 | 6,206,000 | 2,425 |
| 2005-11-25 | 483 | 483 | 478 | 483 | 4,296,000 | 2,415 |
| 2005-11-24 | 485 | 485 | 476 | 481 | 6,680,000 | 2,405 |
| 2005-11-22 | 480 | 486 | 478 | 480 | 5,817,000 | 2,400 |
| 2005-11-21 | 484 | 490 | 481 | 485 | 8,958,000 | 2,425 |
| 2005-11-18 | 485 | 485 | 474 | 477 | 10,560,000 | 2,385 |
| 2005-11-17 | 469 | 476 | 467 | 475 | 5,197,000 | 2,375 |
| 2005-11-16 | 470 | 473 | 464 | 469 | 8,641,000 | 2,345 |
| 2005-11-15 | 481 | 481 | 476 | 478 | 4,649,000 | 2,390 |
| 2005-11-14 | 484 | 484 | 479 | 480 | 6,819,000 | 2,400 |
| 2005-11-11 | 482 | 483 | 476 | 479 | 9,570,000 | 2,395 |
| 2005-11-10 | 478 | 479 | 473 | 477 | 4,385,000 | 2,385 |
| 2005-11-09 | 471 | 482 | 470 | 481 | 7,358,000 | 2,405 |
| 2005-11-08 | 481 | 485 | 479 | 482 | 8,838,000 | 2,410 |
| 2005-11-07 | 479 | 483 | 473 | 478 | 9,268,000 | 2,390 |
| 2005-11-04 | 488 | 489 | 476 | 477 | 19,565,000 | 2,385 |
| 2005-11-02 | 463 | 480 | 461 | 473 | 23,569,000 | 2,365 |
| 2005-11-01 | 458 | 493 | 457 | 482 | 20,418,000 | 2,410 |
| 2005-10-31 | 445 | 461 | 444 | 456 | 22,696,000 | 2,280 |
| 2005-10-28 | 438 | 440 | 436 | 439 | 8,041,000 | 2,195 |
| 2005-10-27 | 442 | 443 | 439 | 443 | 10,570,000 | 2,215 |
| 2005-10-26 | 444 | 446 | 439 | 441 | 8,730,000 | 2,205 |
| 2005-10-25 | 449 | 449 | 441 | 444 | 8,205,000 | 2,220 |
| 2005-10-24 | 439 | 443 | 439 | 439 | 5,487,000 | 2,195 |
| 2005-10-21 | 440 | 445 | 436 | 442 | 4,987,000 | 2,210 |
| 2005-10-20 | 440 | 443 | 438 | 440 | 6,300,000 | 2,200 |
| 2005-10-19 | 441 | 443 | 438 | 440 | 9,057,000 | 2,200 |
| 2005-10-18 | 444 | 448 | 443 | 446 | 7,129,000 | 2,230 |
| 2005-10-17 | 442 | 443 | 437 | 438 | 9,450,000 | 2,190 |
| 2005-10-14 | 450 | 450 | 440 | 445 | 9,334,000 | 2,225 |
| 2005-10-13 | 441 | 448 | 440 | 448 | 8,902,000 | 2,240 |
| 2005-10-12 | 439 | 449 | 439 | 441 | 10,017,000 | 2,205 |
| 2005-10-11 | 440 | 447 | 439 | 443 | 8,768,000 | 2,215 |
| 2005-10-07 | 439 | 439 | 433 | 438 | 11,968,000 | 2,190 |
| 2005-10-06 | 446 | 450 | 442 | 445 | 10,420,000 | 2,225 |
| 2005-10-05 | 464 | 466 | 448 | 452 | 11,675,000 | 2,260 |
| 2005-10-04 | 461 | 461 | 450 | 455 | 9,368,000 | 2,275 |
| 2005-10-03 | 464 | 464 | 452 | 457 | 7,211,000 | 2,285 |
| 2005-09-30 | 457 | 466 | 452 | 461 | 11,968,000 | 2,305 |
| 2005-09-29 | 462 | 463 | 454 | 461 | 9,680,000 | 2,305 |
| 2005-09-28 | 457 | 460 | 453 | 460 | 6,202,000 | 2,300 |
| 2005-09-27 | 457 | 460 | 448 | 450 | 10,265,000 | 2,250 |
| 2005-09-26 | 454 | 465 | 454 | 463 | 16,162,000 | 2,315 |
| 2005-09-22 | 439 | 455 | 439 | 451 | 14,726,000 | 2,255 |
| 2005-09-21 | 439 | 455 | 434 | 444 | 15,655,000 | 2,220 |
| 2005-09-20 | 430 | 435 | 429 | 433 | 9,453,000 | 2,165 |
| 2005-09-16 | 434 | 434 | 426 | 430 | 9,166,000 | 2,150 |
| 2005-09-15 | 430 | 434 | 429 | 432 | 7,283,000 | 2,160 |
| 2005-09-14 | 426 | 429 | 426 | 428 | 6,277,000 | 2,140 |
| 2005-09-13 | 428 | 432 | 428 | 430 | 5,490,000 | 2,150 |
| 2005-09-12 | 434 | 436 | 426 | 427 | 8,195,000 | 2,135 |
| 2005-09-09 | 427 | 430 | 425 | 429 | 14,169,000 | 2,145 |
| 2005-09-08 | 427 | 427 | 423 | 425 | 6,572,000 | 2,125 |
| 2005-09-07 | 423 | 426 | 421 | 425 | 11,573,000 | 2,125 |
| 2005-09-06 | 429 | 430 | 419 | 419 | 11,499,000 | 2,095 |
| 2005-09-05 | 423 | 429 | 423 | 428 | 21,419,000 | 2,140 |
| 2005-09-02 | 415 | 422 | 414 | 422 | 23,243,000 | 2,110 |
| 2005-09-01 | 414 | 415 | 412 | 412 | 3,842,000 | 2,060 |
| 2005-08-31 | 411 | 413 | 409 | 413 | 5,640,000 | 2,065 |
| 2005-08-30 | 408 | 411 | 408 | 410 | 5,187,000 | 2,050 |
| 2005-08-29 | 411 | 411 | 408 | 410 | 6,911,000 | 2,050 |
| 2005-08-26 | 412 | 414 | 412 | 413 | 6,967,000 | 2,065 |
| 2005-08-25 | 412 | 415 | 411 | 413 | 7,184,000 | 2,065 |
| 2005-08-24 | 411 | 414 | 411 | 411 | 5,820,000 | 2,055 |
| 2005-08-23 | 410 | 415 | 410 | 412 | 7,238,000 | 2,060 |
| 2005-08-22 | 411 | 413 | 410 | 410 | 6,185,000 | 2,050 |
| 2005-08-19 | 409 | 410 | 408 | 408 | 5,473,000 | 2,040 |
| 2005-08-18 | 413 | 414 | 409 | 411 | 6,655,000 | 2,055 |
| 2005-08-17 | 413 | 416 | 412 | 412 | 7,664,000 | 2,060 |
| 2005-08-16 | 412 | 416 | 411 | 412 | 14,111,000 | 2,060 |
| 2005-08-15 | 410 | 413 | 409 | 411 | 6,338,000 | 2,055 |
| 2005-08-12 | 413 | 414 | 409 | 410 | 8,489,000 | 2,050 |
| 2005-08-11 | 417 | 417 | 413 | 414 | 7,672,000 | 2,070 |
| 2005-08-10 | 413 | 417 | 413 | 414 | 13,237,000 | 2,070 |
| 2005-08-09 | 413 | 414 | 411 | 412 | 4,868,000 | 2,060 |
| 2005-08-08 | 408 | 413 | 407 | 413 | 5,061,000 | 2,065 |
| 2005-08-05 | 414 | 414 | 409 | 411 | 9,466,000 | 2,055 |
| 2005-08-04 | 413 | 415 | 411 | 413 | 8,197,000 | 2,065 |
| 2005-08-03 | 411 | 414 | 410 | 414 | 8,451,000 | 2,070 |
| 2005-08-02 | 410 | 412 | 409 | 410 | 5,765,000 | 2,050 |
| 2005-08-01 | 410 | 412 | 407 | 410 | 6,739,000 | 2,050 |
| 2005-07-29 | 411 | 412 | 409 | 409 | 6,916,000 | 2,045 |
| 2005-07-28 | 410 | 412 | 408 | 409 | 5,924,000 | 2,045 |
| 2005-07-27 | 408 | 409 | 407 | 409 | 4,059,000 | 2,045 |
| 2005-07-26 | 410 | 412 | 408 | 409 | 4,095,000 | 2,045 |
| 2005-07-25 | 407 | 411 | 406 | 411 | 7,519,000 | 2,055 |
| 2005-07-22 | 409 | 409 | 405 | 405 | 6,105,000 | 2,025 |
| 2005-07-21 | 408 | 410 | 408 | 408 | 4,787,000 | 2,040 |
| 2005-07-20 | 409 | 411 | 406 | 411 | 10,249,000 | 2,055 |
| 2005-07-19 | 410 | 410 | 403 | 406 | 13,727,000 | 2,030 |
| 2005-07-15 | 412 | 413 | 408 | 409 | 10,823,000 | 2,045 |
| 2005-07-14 | 416 | 416 | 413 | 414 | 8,025,000 | 2,070 |
| 2005-07-13 | 416 | 416 | 413 | 414 | 5,555,000 | 2,070 |
| 2005-07-12 | 419 | 419 | 416 | 417 | 8,260,000 | 2,085 |
| 2005-07-11 | 415 | 418 | 414 | 417 | 4,471,000 | 2,085 |
| 2005-07-08 | 411 | 416 | 410 | 413 | 7,341,000 | 2,065 |
| 2005-07-07 | 417 | 418 | 411 | 411 | 6,784,000 | 2,055 |
| 2005-07-06 | 417 | 418 | 415 | 416 | 4,015,000 | 2,080 |
| 2005-07-05 | 420 | 420 | 417 | 419 | 3,617,000 | 2,095 |
| 2005-07-04 | 419 | 420 | 418 | 419 | 2,266,000 | 2,095 |
| 2005-07-01 | 418 | 420 | 416 | 417 | 8,398,000 | 2,085 |
| 2005-06-30 | 420 | 420 | 414 | 415 | 8,700,000 | 2,075 |
| 2005-06-29 | 417 | 420 | 415 | 418 | 5,803,000 | 2,090 |
| 2005-06-28 | 412 | 417 | 412 | 416 | 5,868,000 | 2,080 |
| 2005-06-27 | 414 | 415 | 413 | 413 | 5,436,000 | 2,065 |
| 2005-06-24 | 417 | 418 | 415 | 418 | 5,228,000 | 2,090 |
| 2005-06-23 | 416 | 419 | 416 | 419 | 4,251,000 | 2,095 |
| 2005-06-22 | 416 | 418 | 415 | 416 | 5,446,000 | 2,080 |
| 2005-06-21 | 418 | 419 | 414 | 414 | 5,203,000 | 2,070 |
| 2005-06-20 | 419 | 419 | 417 | 417 | 5,189,000 | 2,085 |
| 2005-06-17 | 417 | 420 | 416 | 418 | 4,400,000 | 2,090 |
| 2005-06-16 | 416 | 419 | 415 | 415 | 6,198,000 | 2,075 |
| 2005-06-15 | 420 | 420 | 416 | 417 | 2,517,000 | 2,085 |
| 2005-06-14 | 419 | 420 | 418 | 419 | 3,803,000 | 2,095 |
| 2005-06-13 | 416 | 419 | 415 | 417 | 5,763,000 | 2,085 |
| 2005-06-10 | 412 | 417 | 412 | 416 | 10,693,000 | 2,080 |
| 2005-06-09 | 415 | 416 | 412 | 413 | 10,434,000 | 2,065 |
| 2005-06-08 | 418 | 419 | 416 | 417 | 6,288,000 | 2,085 |
| 2005-06-07 | 417 | 418 | 415 | 417 | 8,706,000 | 2,085 |
| 2005-06-06 | 422 | 422 | 415 | 415 | 7,849,000 | 2,075 |
| 2005-06-03 | 422 | 423 | 419 | 421 | 5,397,000 | 2,105 |
| 2005-06-02 | 426 | 427 | 423 | 424 | 4,631,000 | 2,120 |
| 2005-06-01 | 425 | 427 | 424 | 425 | 4,377,000 | 2,125 |
| 2005-05-31 | 426 | 428 | 425 | 426 | 10,464,000 | 2,130 |
| 2005-05-30 | 427 | 430 | 425 | 430 | 5,240,000 | 2,150 |
| 2005-05-27 | 429 | 430 | 426 | 427 | 3,475,000 | 2,135 |
| 2005-05-26 | 426 | 431 | 426 | 427 | 4,225,000 | 2,135 |
| 2005-05-25 | 427 | 428 | 424 | 426 | 3,653,000 | 2,130 |
| 2005-05-24 | 432 | 432 | 425 | 427 | 6,182,000 | 2,135 |
| 2005-05-23 | 427 | 429 | 425 | 427 | 4,085,000 | 2,135 |
| 2005-05-20 | 430 | 430 | 425 | 426 | 7,360,000 | 2,130 |
| 2005-05-19 | 429 | 429 | 425 | 428 | 4,400,000 | 2,140 |
| 2005-05-18 | 423 | 425 | 422 | 423 | 5,860,000 | 2,115 |
| 2005-05-17 | 426 | 427 | 423 | 423 | 5,089,000 | 2,115 |
| 2005-05-16 | 428 | 429 | 426 | 427 | 2,417,000 | 2,135 |
| 2005-05-13 | 432 | 432 | 428 | 429 | 4,584,000 | 2,145 |
| 2005-05-12 | 432 | 434 | 430 | 431 | 3,700,000 | 2,155 |
| 2005-05-11 | 429 | 431 | 428 | 431 | 5,209,000 | 2,155 |
| 2005-05-10 | 429 | 433 | 428 | 432 | 6,539,000 | 2,160 |
| 2005-05-09 | 429 | 431 | 425 | 430 | 6,658,000 | 2,150 |
| 2005-05-06 | 424 | 427 | 422 | 427 | 8,782,000 | 2,135 |
| 2005-05-02 | 417 | 419 | 417 | 418 | 4,816,000 | 2,090 |
| 2005-04-28 | 418 | 422 | 417 | 421 | 5,736,000 | 2,105 |
| 2005-04-27 | 418 | 422 | 418 | 420 | 4,543,000 | 2,100 |
| 2005-04-26 | 424 | 424 | 421 | 423 | 4,044,000 | 2,115 |
| 2005-04-25 | 422 | 424 | 419 | 423 | 4,748,000 | 2,115 |
| 2005-04-22 | 419 | 420 | 416 | 417 | 7,392,000 | 2,085 |
| 2005-04-21 | 416 | 419 | 414 | 418 | 7,362,000 | 2,090 |
| 2005-04-20 | 423 | 423 | 418 | 421 | 7,140,000 | 2,105 |
| 2005-04-19 | 424 | 425 | 419 | 421 | 7,896,000 | 2,105 |
| 2005-04-18 | 429 | 430 | 424 | 425 | 7,484,000 | 2,125 |
| 2005-04-15 | 431 | 433 | 431 | 432 | 5,734,000 | 2,160 |
| 2005-04-14 | 431 | 431 | 429 | 431 | 2,982,000 | 2,155 |
| 2005-04-13 | 435 | 436 | 431 | 432 | 6,202,000 | 2,160 |
| 2005-04-12 | 438 | 440 | 436 | 437 | 5,564,000 | 2,185 |
| 2005-04-11 | 438 | 440 | 437 | 440 | 7,621,000 | 2,200 |
| 2005-04-08 | 439 | 439 | 435 | 436 | 4,409,000 | 2,180 |
| 2005-04-07 | 436 | 439 | 435 | 439 | 8,162,000 | 2,195 |
| 2005-04-06 | 433 | 435 | 430 | 432 | 3,667,000 | 2,160 |
| 2005-04-05 | 428 | 432 | 428 | 431 | 3,936,000 | 2,155 |
| 2005-04-04 | 430 | 432 | 429 | 430 | 4,031,000 | 2,150 |
| 2005-04-01 | 432 | 432 | 427 | 429 | 4,094,000 | 2,145 |
| 2005-03-31 | 426 | 432 | 426 | 432 | 6,227,000 | 2,160 |
| 2005-03-30 | 425 | 431 | 425 | 428 | 6,393,000 | 2,140 |
| 2005-03-29 | 427 | 428 | 421 | 424 | 5,927,000 | 2,120 |
| 2005-03-28 | 424 | 431 | 424 | 431 | 5,741,000 | 2,155 |
| 2005-03-25 | 430 | 430 | 426 | 427 | 3,602,000 | 2,135 |
| 2005-03-24 | 426 | 430 | 426 | 429 | 5,203,000 | 2,145 |
| 2005-03-23 | 426 | 428 | 423 | 426 | 6,527,000 | 2,130 |
| 2005-03-22 | 422 | 427 | 422 | 426 | 4,793,000 | 2,130 |
| 2005-03-18 | 423 | 425 | 422 | 424 | 2,741,000 | 2,120 |
| 2005-03-17 | 421 | 422 | 420 | 421 | 4,419,000 | 2,105 |
| 2005-03-16 | 425 | 426 | 424 | 424 | 5,894,000 | 2,120 |
| 2005-03-15 | 420 | 422 | 419 | 421 | 4,814,000 | 2,105 |
| 2005-03-14 | 421 | 422 | 420 | 420 | 4,460,000 | 2,100 |
| 2005-03-11 | 419 | 421 | 417 | 417 | 11,077,000 | 2,085 |
| 2005-03-10 | 423 | 425 | 419 | 420 | 6,410,000 | 2,100 |
| 2005-03-09 | 421 | 424 | 421 | 424 | 5,042,000 | 2,120 |
| 2005-03-08 | 425 | 426 | 421 | 423 | 5,109,000 | 2,115 |
| 2005-03-07 | 426 | 428 | 425 | 425 | 6,497,000 | 2,125 |
| 2005-03-04 | 423 | 424 | 422 | 423 | 5,055,000 | 2,115 |
| 2005-03-03 | 425 | 425 | 423 | 424 | 3,576,000 | 2,120 |
| 2005-03-02 | 423 | 425 | 422 | 423 | 4,082,000 | 2,115 |
| 2005-03-01 | 423 | 424 | 422 | 424 | 3,397,000 | 2,120 |
| 2005-02-28 | 426 | 426 | 421 | 421 | 5,329,000 | 2,105 |
| 2005-02-25 | 422 | 423 | 419 | 421 | 9,763,000 | 2,105 |
| 2005-02-24 | 421 | 425 | 421 | 423 | 4,339,000 | 2,115 |
| 2005-02-23 | 421 | 424 | 421 | 422 | 5,058,000 | 2,110 |
| 2005-02-22 | 423 | 424 | 421 | 424 | 4,761,000 | 2,120 |
| 2005-02-21 | 421 | 423 | 421 | 422 | 1,829,000 | 2,110 |
| 2005-02-18 | 420 | 423 | 419 | 423 | 5,487,000 | 2,115 |
| 2005-02-17 | 419 | 422 | 419 | 420 | 5,030,000 | 2,100 |
| 2005-02-16 | 421 | 421 | 417 | 418 | 2,720,000 | 2,090 |
| 2005-02-15 | 417 | 422 | 416 | 422 | 7,647,000 | 2,110 |
| 2005-02-14 | 419 | 419 | 415 | 415 | 6,040,000 | 2,075 |
| 2005-02-10 | 416 | 419 | 415 | 419 | 6,604,000 | 2,095 |
| 2005-02-09 | 419 | 420 | 415 | 415 | 6,445,000 | 2,075 |
| 2005-02-08 | 421 | 423 | 420 | 421 | 7,119,000 | 2,105 |
| 2005-02-07 | 418 | 420 | 415 | 419 | 3,013,000 | 2,095 |
| 2005-02-04 | 416 | 417 | 414 | 417 | 4,758,000 | 2,085 |
| 2005-02-03 | 424 | 425 | 416 | 418 | 8,898,000 | 2,090 |
| 2005-02-02 | 426 | 427 | 424 | 425 | 4,066,000 | 2,125 |
| 2005-02-01 | 428 | 428 | 424 | 425 | 4,863,000 | 2,125 |
| 2005-01-31 | 424 | 429 | 424 | 428 | 4,876,000 | 2,140 |
| 2005-01-28 | 427 | 429 | 426 | 429 | 5,733,000 | 2,145 |
| 2005-01-27 | 428 | 428 | 424 | 424 | 3,482,000 | 2,120 |
| 2005-01-26 | 422 | 425 | 421 | 425 | 3,520,000 | 2,125 |
| 2005-01-25 | 421 | 422 | 420 | 421 | 3,547,000 | 2,105 |
| 2005-01-24 | 421 | 422 | 419 | 421 | 2,803,000 | 2,105 |
| 2005-01-21 | 422 | 424 | 419 | 420 | 3,470,000 | 2,100 |
| 2005-01-20 | 423 | 424 | 420 | 422 | 3,736,000 | 2,110 |
| 2005-01-19 | 417 | 427 | 417 | 422 | 12,067,000 | 2,110 |
| 2005-01-18 | 421 | 421 | 417 | 418 | 5,957,000 | 2,090 |
| 2005-01-17 | 423 | 424 | 419 | 420 | 3,786,000 | 2,100 |
| 2005-01-14 | 422 | 426 | 420 | 424 | 7,523,000 | 2,120 |
| 2005-01-13 | 421 | 422 | 418 | 420 | 5,342,000 | 2,100 |
| 2005-01-12 | 426 | 428 | 422 | 422 | 3,828,000 | 2,110 |
| 2005-01-11 | 425 | 428 | 425 | 427 | 4,696,000 | 2,135 |
| 2005-01-07 | 427 | 427 | 424 | 426 | 4,014,000 | 2,130 |
| 2005-01-06 | 423 | 426 | 422 | 424 | 6,276,000 | 2,120 |
| 2005-01-05 | 422 | 423 | 420 | 420 | 3,144,000 | 2,100 |
| 2005-01-04 | 422 | 425 | 421 | 423 | 3,290,000 | 2,115 |
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
