1. HOME >
  2. 株価時系列 >
  3. 9531 >
  4. 2011年

9531 東京ガス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303503543503544,144,0001,770
2011-12-293503543503524,586,0001,760
2011-12-283493513473496,428,0001,745
2011-12-273463493453484,077,0001,740
2011-12-263563563473486,232,0001,740
2011-12-223513563513547,825,0001,770
2011-12-213513533483527,961,0001,760
2011-12-203533543493506,607,0001,750
2011-12-193543553493518,029,0001,755
2011-12-1634635734635611,421,0001,780
2011-12-1535335534734811,502,0001,740
2011-12-1434935634835512,990,0001,775
2011-12-1334735034434711,521,0001,735
2011-12-1234935334535110,447,0001,755
2011-12-0934635034634713,920,0001,735
2011-12-0834135134034613,033,0001,730
2011-12-073393433373438,692,0001,715
2011-12-063433443393416,582,0001,705
2011-12-053443453403426,744,0001,710
2011-12-023423443403427,927,0001,710
2011-12-0133334033033914,285,0001,695
2011-11-3033033732733021,317,0001,650
2011-11-293273293243287,139,0001,640
2011-11-283313313263276,359,0001,635
2011-11-253243343243309,092,0001,650
2011-11-243303313253267,358,0001,630
2011-11-223323363293318,609,0001,655
2011-11-213283343283328,001,0001,660
2011-11-183353353303327,633,0001,660
2011-11-173293353263358,762,0001,675
2011-11-163283323273297,026,0001,645
2011-11-153283323263274,570,0001,635
2011-11-143303313273304,796,0001,650
2011-11-1133333632733111,197,0001,655
2011-11-103223323213319,698,0001,655
2011-11-093243293223299,008,0001,645
2011-11-083223273203249,112,0001,620
2011-11-0731632431632311,293,0001,615
2011-11-0432932931331431,299,0001,570
2011-11-0233533632532614,032,0001,630
2011-11-013393403343388,950,0001,690
2011-10-3133734133633710,099,0001,685
2011-10-2834034133333611,466,0001,680
2011-10-273383403373394,229,0001,695
2011-10-263423423373394,735,0001,695
2011-10-253453463413416,722,0001,705
2011-10-243493493443444,867,0001,720
2011-10-213483493453475,896,0001,735
2011-10-203453473433478,538,0001,735
2011-10-193483503453466,283,0001,730
2011-10-183513553493507,725,0001,750
2011-10-173493523463518,437,0001,755
2011-10-143473473423449,367,0001,720
2011-10-133463473433458,220,0001,725
2011-10-123473473423448,013,0001,720
2011-10-113503503453467,629,0001,730
2011-10-073513533473475,758,0001,735
2011-10-063503523473508,553,0001,750
2011-10-0535735734434715,724,0001,735
2011-10-0435735935435710,740,0001,785
2011-10-0335936235536010,060,0001,800
2011-09-303623633573619,548,0001,805
2011-09-2935536335136227,630,0001,810
2011-09-283543603533549,033,0001,770
2011-09-2735835935335712,056,0001,785
2011-09-2635536335035722,195,0001,785
2011-09-223463513463507,602,0001,750
2011-09-213483493463468,965,0001,730
2011-09-203503533473507,367,0001,750
2011-09-1634735134634918,565,0001,745
2011-09-153493503443459,663,0001,725
2011-09-1434935034434620,963,0001,730
2011-09-133513523483509,886,0001,750
2011-09-123523553513549,217,0001,770
2011-09-0935435935435715,926,0001,785
2011-09-083573623563609,783,0001,800
2011-09-073593613563599,038,0001,795
2011-09-0635636235536114,002,0001,805
2011-09-053533583523556,820,0001,775
2011-09-0235135735035412,910,0001,770
2011-09-0135135334835012,864,0001,750
2011-08-3134935234935113,644,0001,755
2011-08-3035035434834814,108,0001,740
2011-08-2935035434734911,442,0001,745
2011-08-2635035234634816,350,0001,740
2011-08-2535836035035112,057,0001,755
2011-08-243613613553579,583,0001,785
2011-08-2335736135635815,051,0001,790
2011-08-2235335935135717,260,0001,785
2011-08-1934935734935418,588,0001,770
2011-08-1834935734835511,613,0001,775
2011-08-173483493453489,043,0001,740
2011-08-163523533453477,029,0001,735
2011-08-1535335434634911,139,0001,745
2011-08-1235535534635113,226,0001,755
2011-08-1134635734635119,936,0001,755
2011-08-1034535534335327,998,0001,765
2011-08-0934034633634521,339,0001,725
2011-08-0834835034434611,952,0001,730
2011-08-0534435734435319,077,0001,765
2011-08-0435535735035014,542,0001,750
2011-08-033543573513539,939,0001,765
2011-08-0235936035535715,777,0001,785
2011-08-0136536636136210,241,0001,810
2011-07-2936136935736722,321,0001,835
2011-07-2835936635835910,489,0001,795
2011-07-2736436536036212,733,0001,810
2011-07-2636537036436612,363,0001,830
2011-07-2537237236436517,212,0001,825
2011-07-2237637636837211,500,0001,860
2011-07-2137837837137312,351,0001,865
2011-07-203783813743787,696,0001,890
2011-07-1938338337537615,824,0001,880
2011-07-153823853823846,972,0001,920
2011-07-1438438538138112,893,0001,905
2011-07-1337938537938311,264,0001,915
2011-07-1238038137637916,153,0001,895
2011-07-1137738337538018,234,0001,900
2011-07-0837637837137623,284,0001,880
2011-07-0737337937237616,903,0001,880
2011-07-0637137437037311,409,0001,865
2011-07-0537037336937112,063,0001,855
2011-07-0436437136437021,078,0001,850
2011-07-0136436536136320,976,0001,815
2011-06-3036636736136316,682,0001,815
2011-06-2936536836236513,327,0001,825
2011-06-2837037236336511,931,0001,825
2011-06-273733743683698,276,0001,845
2011-06-2437437436837010,551,0001,850
2011-06-2337237537037411,116,0001,870
2011-06-2237237436737117,544,0001,855
2011-06-2136837536737419,335,0001,870
2011-06-2037237736436825,042,0001,840
2011-06-1737037336737212,992,0001,860
2011-06-1637037436937014,522,0001,850
2011-06-1537137236537021,114,0001,850
2011-06-1436537436337321,163,0001,865
2011-06-1335936635836511,009,0001,825
2011-06-1036136335836123,295,0001,805
2011-06-0935436335236021,019,0001,800
2011-06-0834835534835414,285,0001,770
2011-06-0734235234134919,139,0001,745
2011-06-0634534633733815,803,0001,690
2011-06-0334434834234510,731,0001,725
2011-06-0234234833834515,651,0001,725
2011-06-0134434533934212,413,0001,710
2011-05-3133534633434616,021,0001,730
2011-05-303383393353366,499,0001,680
2011-05-273373393363363,335,0001,680
2011-05-2633734033533810,429,0001,690
2011-05-2534234333733910,801,0001,695
2011-05-2434034733934416,330,0001,720
2011-05-2333533933233614,046,0001,680
2011-05-2034034133333519,437,0001,675
2011-05-1934434433934210,596,0001,710
2011-05-183413453393408,657,0001,700
2011-05-1734334533934011,440,0001,700
2011-05-1634234534034111,859,0001,705
2011-05-1334934934134610,889,0001,730
2011-05-123513533483498,593,0001,745
2011-05-1135535634935015,085,0001,750
2011-05-103593623523539,459,0001,765
2011-05-0935836035635810,775,0001,790
2011-05-0635936535836013,143,0001,800
2011-05-0236236335535912,062,0001,795
2011-04-2835336235135928,067,0001,795
2011-04-2735435435035411,607,0001,770
2011-04-263513533493518,034,0001,755
2011-04-2535836034735019,974,0001,750
2011-04-223613623573586,928,0001,790
2011-04-213653663613617,442,0001,805
2011-04-203603663603639,130,0001,815
2011-04-1936236435935910,121,0001,795
2011-04-183643663633648,756,0001,820
2011-04-1536536936136713,996,0001,835
2011-04-143643653603628,477,0001,810
2011-04-1336736836036318,543,0001,815
2011-04-1237437636937019,617,0001,850
2011-04-1138038137237717,594,0001,885
2011-04-0837438137037925,401,0001,895
2011-04-0736937536837320,123,0001,865
2011-04-0637838036937222,432,0001,860
2011-04-0538238237237815,745,0001,890
2011-04-0437738337137813,093,0001,890
2011-04-0138338436837720,848,0001,885
2011-03-3137838437238025,674,0001,900
2011-03-3037337736537415,000,0001,870
2011-03-2937837837037416,386,0001,870
2011-03-2836738236337932,411,0001,895
2011-03-2536036735536417,115,0001,820
2011-03-2436336335435814,394,0001,790
2011-03-2336637035736315,095,0001,815
2011-03-2236036635236120,421,0001,805
2011-03-1834935734835425,799,0001,770
2011-03-1732535231734527,308,0001,725
2011-03-1633434932733331,310,0001,665
2011-03-1534034030331135,511,0001,555
2011-03-1434835633035229,455,0001,760
2011-03-1136036235635614,934,0001,780
2011-03-1036336636236211,468,0001,810
2011-03-0936036436036211,924,0001,810
2011-03-083613633583589,904,0001,790
2011-03-073643643613615,968,0001,805
2011-03-043643653633648,194,0001,820
2011-03-033623633603627,254,0001,810
2011-03-023663673623628,536,0001,810
2011-03-0136636936636810,330,0001,840
2011-02-2836636736436519,865,0001,825
2011-02-2537037136836911,150,0001,845
2011-02-243723733693699,248,0001,845
2011-02-2337037136836910,517,0001,845
2011-02-2237037336937110,212,0001,855
2011-02-213713713693694,726,0001,845
2011-02-1837037336837010,680,0001,850
2011-02-1736736936536912,483,0001,845
2011-02-163683703673676,259,0001,835
2011-02-153703703683705,080,0001,850
2011-02-143703713683695,403,0001,845
2011-02-1036637136636812,263,0001,840
2011-02-093683713683696,977,0001,845
2011-02-083683693663699,690,0001,845
2011-02-073683713683688,013,0001,840
2011-02-0436737336636821,539,0001,840
2011-02-033633653613656,602,0001,825
2011-02-0236036535936316,070,0001,815
2011-02-013563593553588,814,0001,790
2011-01-3135636035535712,838,0001,785
2011-01-283613623583589,072,0001,790
2011-01-273593613583618,867,0001,805
2011-01-2636236435835915,051,0001,795
2011-01-253603633603628,659,0001,810
2011-01-2436336335936011,073,0001,800
2011-01-2136136536136120,249,0001,805
2011-01-203583603573596,901,0001,795
2011-01-193593603573589,681,0001,790
2011-01-183583613573606,998,0001,800
2011-01-1735936135835811,716,0001,790
2011-01-1436136235835810,379,0001,790
2011-01-1336236336136211,378,0001,810
2011-01-1236336435936111,558,0001,805
2011-01-1136136436036310,112,0001,815
2011-01-0736136235936010,763,0001,800
2011-01-063613643603638,130,0001,815
2011-01-053603623593617,545,0001,805
2011-01-0436136235836016,460,0001,800

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