1. HOME >
  2. 株価時系列 >
  3. 9531 >
  4. 2012年

9531 東京ガス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2840140239439515,363,0001,975
2012-12-274064064004029,677,0002,010
2012-12-264074074044055,427,0002,025
2012-12-254134134064068,248,0002,030
2012-12-2141141440740916,667,0002,045
2012-12-2040841340640914,198,0002,045
2012-12-194084104044079,967,0002,035
2012-12-1840840840140615,135,0002,030
2012-12-1740641040340816,275,0002,040
2012-12-1440040439940313,613,0002,015
2012-12-1340740740040010,904,0002,000
2012-12-124104114034048,103,0002,020
2012-12-1140641140540611,479,0002,030
2012-12-104024053994029,393,0002,010
2012-12-0740841040140313,101,0002,015
2012-12-064064084054065,711,0002,030
2012-12-054054094034048,356,0002,020
2012-12-044074094044078,984,0002,035
2012-12-0340640840240610,172,0002,030
2012-11-3040740840440512,580,0002,025
2012-11-294104144074088,670,0002,040
2012-11-284104134084089,461,0002,040
2012-11-2741541641141212,268,0002,060
2012-11-2641742041241314,719,0002,065
2012-11-2242242241041213,880,0002,060
2012-11-2142542842042414,495,0002,120
2012-11-2042043041742916,366,0002,145
2012-11-1941041840841410,581,0002,070
2012-11-1641541540640612,074,0002,030
2012-11-154134164104147,192,0002,070
2012-11-144164174124128,440,0002,060
2012-11-1341041740841610,250,0002,080
2012-11-124084124074086,423,0002,040
2012-11-094164164074089,310,0002,040
2012-11-084194214144209,286,0002,100
2012-11-0741942141542010,340,0002,100
2012-11-064114214084199,184,0002,095
2012-11-054174194124145,149,0002,070
2012-11-024224224154177,349,0002,085
2012-11-014234234154187,683,0002,090
2012-10-3141242341142311,088,0002,115
2012-10-304084104034079,664,0002,035
2012-10-294074114064097,379,0002,045
2012-10-264144164084088,263,0002,040
2012-10-2540641640641411,631,0002,070
2012-10-2441241440740812,672,0002,040
2012-10-2341641740840913,756,0002,045
2012-10-224224234164179,739,0002,085
2012-10-1942743342342516,756,0002,125
2012-10-184334344274299,356,0002,145
2012-10-174294364284309,982,0002,150
2012-10-164264324254309,069,0002,150
2012-10-154224274224258,306,0002,125
2012-10-124264274234238,927,0002,115
2012-10-1142243542142811,447,0002,140
2012-10-104224274224238,504,0002,115
2012-10-094304324224228,544,0002,110
2012-10-054284314264298,038,0002,145
2012-10-044314334274286,239,0002,140
2012-10-034304324264327,247,0002,160
2012-10-024314314264304,968,0002,150
2012-10-0142843041942810,368,0002,140
2012-09-2843243442543010,364,0002,150
2012-09-274274324274325,564,0002,160
2012-09-264264324264297,955,0002,145
2012-09-254254314234319,508,0002,155
2012-09-244344374274319,892,0002,155
2012-09-2142243442243411,804,0002,170
2012-09-2042842841942213,746,0002,110
2012-09-1943243743043114,053,0002,155
2012-09-1843343643143510,055,0002,175
2012-09-1443743842943112,474,0002,155
2012-09-134374404344378,376,0002,185
2012-09-124374384314378,722,0002,185
2012-09-114324354304349,002,0002,170
2012-09-104324384304349,694,0002,170
2012-09-0741942941342913,081,0002,145
2012-09-064224224154155,267,0002,075
2012-09-054214224194204,868,0002,100
2012-09-044284294194207,563,0002,100
2012-09-034314324264289,901,0002,140
2012-08-3142543242343212,389,0002,160
2012-08-304164264164268,561,0002,130
2012-08-294174244144208,214,0002,100
2012-08-2842842841641710,485,0002,085
2012-08-274244304244296,987,0002,145
2012-08-244264264234257,167,0002,125
2012-08-234224254204246,701,0002,120
2012-08-224234254194216,176,0002,105
2012-08-214224254214244,416,0002,120
2012-08-204244274234238,040,0002,115
2012-08-174224254204237,732,0002,115
2012-08-164214224164206,033,0002,100
2012-08-154224234174217,622,0002,105
2012-08-1441642241342110,486,0002,105
2012-08-134104144104135,029,0002,065
2012-08-104174174084108,153,0002,050
2012-08-094144174114177,367,0002,085
2012-08-0841742240741318,587,0002,065
2012-08-074144174104168,879,0002,080
2012-08-064104154074128,787,0002,060
2012-08-0340841040140812,772,0002,040
2012-08-024064154054138,519,0002,065
2012-08-014044114034058,993,0002,025
2012-07-3139440539340412,741,0002,020
2012-07-304004003913939,441,0001,965
2012-07-273933973903968,901,0001,980
2012-07-2639439838439213,428,0001,960
2012-07-253984023943959,826,0001,975
2012-07-244064063994006,436,0002,000
2012-07-234054094034056,731,0002,025
2012-07-204134134064067,347,0002,030
2012-07-194094164084138,898,0002,065
2012-07-184114144074099,045,0002,045
2012-07-1741041540641111,091,0002,055
2012-07-134114134084096,634,0002,045
2012-07-124144144094098,839,0002,045
2012-07-114124154094147,130,0002,070
2012-07-104154164084086,367,0002,040
2012-07-094084164084128,121,0002,060
2012-07-064094134074119,019,0002,055
2012-07-054134164124125,695,0002,060
2012-07-044154184124177,461,0002,085
2012-07-034124164114159,554,0002,075
2012-07-024104114044077,078,0002,035
2012-06-2939941039940711,727,0002,035
2012-06-284004013954009,690,0002,000
2012-06-273933983923987,501,0001,990
2012-06-2638539238539213,702,0001,960
2012-06-253883893853865,386,0001,930
2012-06-223883903833848,443,0001,920
2012-06-2138339238339011,185,0001,950
2012-06-2037438437338310,248,0001,915
2012-06-193733783713725,559,0001,860
2012-06-183753763703714,774,0001,855
2012-06-153723753713726,172,0001,860
2012-06-143713733693726,229,0001,860
2012-06-133733753713738,674,0001,865
2012-06-123753763683708,623,0001,850
2012-06-113773783743766,926,0001,880
2012-06-0838038337437612,559,0001,880
2012-06-0736937936937910,807,0001,895
2012-06-063743753693726,900,0001,860
2012-06-053753773703749,057,0001,870
2012-06-043673723653729,223,0001,860
2012-06-0136837336537010,067,0001,850
2012-05-3137538237037214,112,0001,860
2012-05-303693793673749,717,0001,870
2012-05-293713733663696,525,0001,845
2012-05-283703773693725,852,0001,860
2012-05-253673783673746,452,0001,870
2012-05-243723763683699,669,0001,845
2012-05-2337137936837211,094,0001,860
2012-05-223753763673714,437,0001,855
2012-05-213703773693747,465,0001,870
2012-05-183743793713749,058,0001,870
2012-05-1738738737237710,491,0001,885
2012-05-1638738737738311,000,0001,915
2012-05-153923973883908,350,0001,950
2012-05-1439039838939313,000,0001,965
2012-05-1138639138538910,810,0001,945
2012-05-1038539238438712,338,0001,935
2012-05-0939439538338511,402,0001,925
2012-05-0839239839039511,521,0001,975
2012-05-0737739337739210,502,0001,960
2012-05-023863863803838,034,0001,915
2012-05-013823883793867,586,0001,930
2012-04-273803863783869,197,0001,930
2012-04-263903913813838,172,0001,915
2012-04-253883893863895,339,0001,945
2012-04-243863883823878,172,0001,935
2012-04-233923923843877,106,0001,935
2012-04-203913953913913,917,0001,955
2012-04-193943963903906,335,0001,950
2012-04-1839439938938910,185,0001,945
2012-04-1738539438139212,288,0001,960
2012-04-163863913843877,797,0001,935
2012-04-133823873783879,850,0001,935
2012-04-123823853793819,389,0001,905
2012-04-1138538638038111,309,0001,905
2012-04-103873913813908,754,0001,950
2012-04-093873893823856,552,0001,925
2012-04-063883933863887,026,0001,940
2012-04-053913923883898,302,0001,945
2012-04-043994003893909,124,0001,950
2012-04-0339740239339911,648,0001,995
2012-04-0239339738939510,094,0001,975
2012-03-303903923883909,656,0001,950
2012-03-293853883823887,675,0001,940
2012-03-2839539538338614,320,0001,930
2012-03-2739439939439912,884,0001,995
2012-03-263923963883899,740,0001,945
2012-03-2339539839239210,100,0001,960
2012-03-223924003913996,308,0001,995
2012-03-213913943903947,240,0001,970
2012-03-193933953883906,982,0001,950
2012-03-163913953903936,671,0001,965
2012-03-153913943893939,242,0001,965
2012-03-143903933883899,986,0001,945
2012-03-133843923823868,907,0001,930
2012-03-123853873833845,465,0001,920
2012-03-0938939038338516,174,0001,925
2012-03-083813863803858,246,0001,925
2012-03-0738238637837811,807,0001,890
2012-03-0637938537838517,161,0001,925
2012-03-0537938237537710,057,0001,885
2012-03-0237438037337710,394,0001,885
2012-03-0137337537237413,691,0001,870
2012-02-2936437336337116,041,0001,855
2012-02-283603633593629,173,0001,810
2012-02-2736336335736111,016,0001,805
2012-02-243683683623636,085,0001,815
2012-02-2336736836236610,931,0001,830
2012-02-2237137436536514,155,0001,825
2012-02-213673703653699,787,0001,845
2012-02-2036836836336610,245,0001,830
2012-02-1736637136436614,425,0001,830
2012-02-1636536636136412,224,0001,820
2012-02-1537037236636812,262,0001,840
2012-02-143703733693716,862,0001,855
2012-02-1336937436936910,133,0001,845
2012-02-1036737036536913,872,0001,845
2012-02-0935936535736510,012,0001,825
2012-02-083593603563577,260,0001,785
2012-02-073563623563618,826,0001,805
2012-02-0634935534835410,566,0001,770
2012-02-0334735134634710,613,0001,735
2012-02-0235135234534611,367,0001,730
2012-02-013533533503527,476,0001,760
2012-01-3135736034835221,803,0001,760
2012-01-3035735935335611,362,0001,780
2012-01-2735335935235713,398,0001,785
2012-01-263483533463527,755,0001,760
2012-01-253453513453498,145,0001,745
2012-01-243463473433458,397,0001,725
2012-01-233453463423449,506,0001,720
2012-01-203483483433469,390,0001,730
2012-01-193473483443467,474,0001,730
2012-01-1835135234634610,013,0001,730
2012-01-173493523483525,333,0001,760
2012-01-163493503433494,714,0001,745
2012-01-133523523483506,369,0001,750
2012-01-123513543493515,820,0001,755
2012-01-113553553483509,088,0001,750
2012-01-1035135935035710,378,0001,785
2012-01-063523533473505,608,0001,750
2012-01-053623623523538,864,0001,765
2012-01-043563623553608,350,0001,800

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