1. HOME >
  2. 株価時系列 >
  3. 9531 >
  4. 2018年

9531 東京ガス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,767.52,7992,738.52,785.51,123,1002,785.50
2018-12-272,7502,812.52,734.52,790.51,373,1002,790.50
2018-12-262,677.52,7402,6562,6991,333,8002,699
2018-12-252,7422,7422,617.52,673.51,994,9002,673.50
2018-12-212,8562,862.52,743.52,773.52,729,1002,773.50
2018-12-202,792.52,8542,7882,823.51,825,9002,823.50
2018-12-192,8702,873.52,7312,7762,797,7002,776
2018-12-182,950.52,966.52,876.52,900.51,465,6002,900.50
2018-12-172,9412,9852,9412,956.51,598,1002,956.50
2018-12-142,913.52,9432,9052,9191,589,0002,919
2018-12-132,9372,9702,9162,9181,519,3002,918
2018-12-122,9232,943.52,9012,927.52,237,0002,927.50
2018-12-112,865.52,8992,8642,875.52,022,7002,875.50
2018-12-102,842.52,8592,826.52,8511,275,1002,851
2018-12-072,876.52,897.52,8532,8781,832,6002,878
2018-12-062,8422,882.52,8332,874.51,185,5002,874.50
2018-12-052,822.52,873.52,7922,8601,593,3002,860
2018-12-042,9112,9192,8652,878.51,932,2002,878.50
2018-12-032,9522,968.52,923.52,937.51,196,6002,937.50
2018-11-302,8932,9342,884.52,924.52,153,5002,924.50
2018-11-292,9302,947.52,8982,8981,267,0002,898
2018-11-282,8902,915.52,857.52,909.51,231,0002,909.50
2018-11-272,8992,916.52,8712,9061,497,5002,906
2018-11-262,9452,9642,908.52,926.51,254,9002,926.50
2018-11-222,870.52,9202,863.52,9111,299,0002,911
2018-11-212,848.52,8732,8282,8611,496,2002,861
2018-11-202,847.52,8842,8422,874.51,449,8002,874.50
2018-11-192,826.52,8592,8192,8511,379,9002,851
2018-11-162,837.52,8402,800.52,834.51,863,0002,834.50
2018-11-152,8102,8612,787.52,859.51,804,8002,859.50
2018-11-142,805.52,8202,7782,8111,747,1002,811
2018-11-132,8422,8562,775.52,820.51,513,4002,820.50
2018-11-122,814.52,8492,795.52,847.5886,3002,847.50
2018-11-092,8082,8492,807.52,8221,498,1002,822
2018-11-082,7632,8222,7602,8021,730,9002,802
2018-11-072,7322,756.52,691.52,703.51,796,4002,703.50
2018-11-062,678.52,7282,678.52,7081,401,6002,708
2018-11-052,6562,6752,6362,6541,764,9002,654
2018-11-022,7372,7372,644.52,6862,034,8002,686
2018-11-012,738.52,765.52,660.52,7372,308,4002,737
2018-10-312,682.52,782.52,681.52,7812,750,5002,781
2018-10-302,739.52,784.52,700.52,782.53,701,0002,782.50
2018-10-292,7592,797.52,748.52,7661,115,8002,766
2018-10-262,758.52,769.52,718.52,743.51,611,3002,743.50
2018-10-252,717.52,7712,7082,7551,778,2002,755
2018-10-242,737.52,773.52,734.52,754.51,947,7002,754.50
2018-10-232,7822,7832,693.52,707.51,674,1002,707.50
2018-10-222,786.52,8332,786.52,808.5963,5002,808.50
2018-10-192,769.52,7962,7662,793.51,013,7002,793.50
2018-10-182,745.52,791.52,743.52,7731,153,3002,773
2018-10-172,6992,7532,6882,7421,232,9002,742
2018-10-162,651.52,680.52,647.52,676974,3002,676
2018-10-152,662.52,6792,6482,6681,032,0002,668
2018-10-122,7382,7472,675.52,6971,831,8002,697
2018-10-112,742.52,775.52,739.52,7631,452,5002,763
2018-10-102,770.52,807.52,764.52,792.51,765,5002,792.50
2018-10-092,779.52,788.52,737.52,7531,574,9002,753
2018-10-052,7902,804.52,7782,799.51,270,9002,799.50
2018-10-042,7922,8002,7812,787.51,097,0002,787.50
2018-10-032,7952,813.52,7672,786.51,323,3002,786.50
2018-10-022,7832,7992,7672,7841,562,0002,784
2018-10-012,7892,8022,7792,785.5847,4002,785.50
2018-09-282,7882,798.52,7662,792.52,000,4002,792.50
2018-09-272,784.52,7952,751.52,7631,826,2002,763
2018-09-262,752.52,784.52,7422,7801,894,9002,780
2018-09-252,7602,7992,7572,7862,525,5002,786
2018-09-212,7722,778.52,738.52,757.52,532,1002,757.50
2018-09-202,7812,7872,7452,7751,869,7002,775
2018-09-192,777.52,792.52,746.52,7711,999,8002,771
2018-09-182,681.52,761.52,6762,7541,727,1002,754
2018-09-142,7272,7272,6812,7042,265,8002,704
2018-09-132,6502,687.52,649.52,6771,345,2002,677
2018-09-122,6402,6432,601.52,6341,041,6002,634
2018-09-112,6132,639.52,605.52,633.5989,6002,633.50
2018-09-102,608.52,6262,6012,611.5770,6002,611.50
2018-09-072,5832,6242,5832,623996,4002,623
2018-09-062,5952,6042,5772,5831,170,7002,583
2018-09-052,606.52,6112,5772,5991,373,8002,599
2018-09-042,6322,633.52,610.52,621.5738,1002,621.50
2018-09-032,626.52,6422,615.52,636918,6002,636
2018-08-312,6252,655.52,6172,6331,515,9002,633
2018-08-302,6762,6802,6342,640.51,805,8002,640.50
2018-08-292,6702,6842,650.52,663.51,166,9002,663.50
2018-08-282,688.52,702.52,6702,670.5887,0002,670.50
2018-08-272,6852,693.52,6782,686750,6002,686
2018-08-242,689.52,696.52,664.52,670.5781,5002,670.50
2018-08-232,6822,7002,6592,665856,2002,665
2018-08-222,642.52,6762,6342,668.5996,8002,668.50
2018-08-212,6482,6632,642.52,648857,6002,648
2018-08-202,665.52,667.52,6292,6481,027,1002,648
2018-08-172,6992,7042,6702,675.5724,9002,675.50
2018-08-162,702.52,7102,672.52,695.51,089,5002,695.50
2018-08-152,7402,772.52,7142,729.51,519,5002,729.50
2018-08-142,653.52,7032,6522,701.51,562,4002,701.50
2018-08-132,6442,653.52,614.52,6221,141,0002,622
2018-08-102,6832,686.52,645.52,668943,8002,668
2018-08-092,685.52,690.52,6632,676.51,050,9002,676.50
2018-08-082,7482,7652,703.52,7041,364,5002,704
2018-08-072,6912,7332,6592,727.51,019,6002,727.50
2018-08-062,7292,740.52,700.52,7071,207,3002,707
2018-08-032,748.52,748.52,700.52,717.51,430,0002,717.50
2018-08-022,754.52,7942,753.52,7651,502,6002,765
2018-08-012,702.52,7492,6962,7381,874,3002,738
2018-07-312,7642,781.52,6912,723.52,980,9002,723.50
2018-07-302,8792,8792,8072,8101,513,6002,810
2018-07-272,9252,9402,7862,8851,851,2002,885
2018-07-262,897.52,9112,877.52,9051,001,0002,905
2018-07-252,9102,936.52,887.52,890.5942,2002,890.50
2018-07-242,874.52,8982,870.52,881892,9002,881
2018-07-232,8602,887.52,8562,872.5876,7002,872.50
2018-07-202,870.52,8882,8572,880.51,361,8002,880.50
2018-07-192,9362,9362,870.52,8921,528,2002,892
2018-07-182,9662,9842,9492,964669,6002,964
2018-07-172,9332,9642,9242,949.5875,9002,949.50
2018-07-132,908.52,933.52,896.52,916704,6002,916
2018-07-122,9072,930.52,8872,9141,400,6002,914
2018-07-112,886.52,898.52,8402,873.51,040,9002,873.50
2018-07-102,9282,9432,898.52,898.51,477,4002,898.50
2018-07-092,874.52,908.52,874.52,897696,6002,897
2018-07-062,8762,886.52,861.52,8681,201,3002,868
2018-07-052,8822,8922,8602,884899,1002,884
2018-07-042,842.52,8952,8422,873.5986,0002,873.50
2018-07-032,8602,861.52,8092,842.51,547,3002,842.50
2018-07-022,9212,9242,868.52,870.51,128,6002,870.50
2018-06-292,9392,9662,907.52,940.51,308,0002,940.50
2018-06-282,918.52,9332,8952,920.5980,4002,920.50
2018-06-272,880.52,926.52,8692,910.51,028,0002,910.50
2018-06-262,851.52,8932,8452,885.51,479,7002,885.50
2018-06-252,873.52,8832,842.52,848.51,149,8002,848.50
2018-06-222,848.52,859.52,8292,844.51,174,7002,844.50
2018-06-212,9022,9022,862.52,870.51,231,6002,870.50
2018-06-202,847.52,9302,839.52,9241,949,9002,924
2018-06-192,8702,880.52,8222,836.51,855,5002,836.50
2018-06-182,9722,9802,8792,885.51,738,1002,885.50
2018-06-153,0523,0532,9802,994.53,302,8002,994.50
2018-06-143,0413,0713,0283,0411,180,1003,041
2018-06-133,0473,0703,0433,0521,596,8003,052
2018-06-123,0263,0373,0013,0261,463,6003,026
2018-06-113,0503,0723,0163,0181,320,5003,018
2018-06-083,0313,0683,0313,0431,991,8003,043
2018-06-072,986.53,0152,9843,0151,300,7003,015
2018-06-062,966.53,0002,9652,988.51,329,8002,988.50
2018-06-052,966.52,9972,958.52,9851,135,9002,985
2018-06-042,9552,9832,9452,9711,202,9002,971
2018-06-012,9552,968.52,9222,9481,409,8002,948
2018-05-312,9943,0032,9482,9653,584,4002,965
2018-05-302,977.53,0042,9692,987.51,517,2002,987.50
2018-05-292,9993,0242,9722,998.51,086,0002,998.50
2018-05-282,973.53,0172,9703,0091,304,6003,009
2018-05-252,963.52,9732,950.52,9621,165,0002,962
2018-05-242,9602,9792,9562,968.51,617,7002,968.50
2018-05-232,9702,9992,9522,9581,350,8002,958
2018-05-222,9832,9872,9552,9751,240,9002,975
2018-05-212,9733,0062,972.52,980.51,176,3002,980.50
2018-05-182,930.52,964.52,9282,9641,682,1002,964
2018-05-172,951.52,9652,936.52,9381,364,0002,938
2018-05-162,9712,9842,937.52,939.51,425,1002,939.50
2018-05-152,9592,990.52,9562,9821,163,2002,982
2018-05-142,9212,951.52,9212,944.51,140,2002,944.50
2018-05-112,871.52,923.52,8592,9201,422,4002,920
2018-05-102,9142,918.52,8712,871.51,620,6002,871.50
2018-05-092,911.52,938.52,9072,924.51,690,8002,924.50
2018-05-082,933.52,944.52,916.52,9331,736,7002,933
2018-05-072,9352,9492,9182,9411,262,9002,941
2018-05-022,943.52,957.52,918.52,9561,394,6002,956
2018-05-012,910.52,968.52,9002,925.51,437,1002,925.50
2018-04-272,9342,9432,8972,9321,464,6002,932
2018-04-262,9192,9392,896.52,9341,190,6002,934
2018-04-252,853.52,9282,853.52,919.51,249,8002,919.50
2018-04-242,841.52,871.52,819.52,8681,122,4002,868
2018-04-232,8502,851.52,8242,831776,4002,831
2018-04-202,8582,868.52,829.52,846.51,041,3002,846.50
2018-04-192,814.52,859.52,8052,844.51,002,5002,844.50
2018-04-182,8302,9102,8272,8561,331,8002,856
2018-04-172,8192,8292,8062,809.5646,5002,809.50
2018-04-162,789.52,8342,783.52,824.5873,5002,824.50
2018-04-132,8112,823.52,7922,799966,9002,799
2018-04-122,8102,8222,7912,805.51,089,7002,805.50
2018-04-112,802.52,8072,7642,786.51,214,7002,786.50
2018-04-102,848.52,863.52,8162,8231,315,4002,823
2018-04-092,816.52,858.52,7972,851.51,408,1002,851.50
2018-04-062,833.52,8432,815.52,816.51,553,5002,816.50
2018-04-052,855.52,870.52,8302,8441,712,5002,844
2018-04-042,8202,8662,799.52,8532,193,9002,853
2018-04-032,781.52,815.52,774.52,800.51,153,3002,800.50
2018-03-302,8322,8402,809.52,821.5952,2002,821.50
2018-03-292,820.52,8252,778.52,8181,501,1002,818
2018-03-282,7252,8122,721.52,8102,522,4002,810
2018-03-272,680.52,7462,6632,725.51,938,8002,725.50
2018-03-262,6882,6992,641.52,6741,248,8002,674
2018-03-232,691.52,754.52,691.52,702.51,660,1002,702.50
2018-03-222,739.52,7482,7082,741.51,501,0002,741.50
2018-03-202,6832,7502,6762,732.51,425,0002,732.50
2018-03-192,7052,724.52,671.52,683906,7002,683
2018-03-162,7132,726.52,689.52,7051,810,1002,705
2018-03-152,698.52,7342,683.52,719888,5002,719
2018-03-142,7062,7292,6912,7041,160,2002,704
2018-03-132,620.52,6972,6172,6971,605,2002,697
2018-03-122,6362,6442,614.52,630.5730,7002,630.50
2018-03-092,6302,6492,5842,5971,731,6002,597
2018-03-082,6642,675.52,6092,6191,021,9002,619
2018-03-072,660.52,6762,6412,6421,714,0002,642
2018-03-062,6402,712.52,625.52,6991,691,7002,699
2018-03-052,5852,6172,5692,611904,9002,611
2018-03-022,640.52,6592,596.52,6161,671,5002,616
2018-03-012,6822,7102,655.52,690.51,581,5002,690.50
2018-02-282,7232,745.52,6852,6851,796,8002,685
2018-02-272,7302,7422,7162,7241,014,8002,724
2018-02-262,6992,7302,684.52,716.5935,6002,716.50
2018-02-232,6432,673.52,6282,664.5926,0002,664.50
2018-02-222,635.52,6582,627.52,6441,281,3002,644
2018-02-212,7072,7172,653.52,683.51,427,2002,683.50
2018-02-202,6842,7262,679.52,720.51,110,4002,720.50
2018-02-192,6662,7052,6492,692.51,051,1002,692.50
2018-02-162,5972,648.52,591.52,634.51,241,7002,634.50
2018-02-152,6372,645.52,570.52,571.51,620,0002,571.50
2018-02-142,6072,652.52,585.52,6371,973,2002,637
2018-02-132,6562,658.52,6002,6091,806,3002,609
2018-02-092,649.52,659.52,621.52,637.51,955,1002,637.50
2018-02-082,6882,723.52,654.52,7092,327,1002,709
2018-02-072,647.52,6972,641.52,645.51,886,6002,645.50
2018-02-062,646.52,657.52,557.52,597.52,357,5002,597.50
2018-02-052,723.52,741.52,686.52,696.51,145,1002,696.50
2018-02-022,6992,7552,6962,746.51,482,1002,746.50
2018-02-012,6402,734.52,638.52,7292,331,3002,729
2018-01-312,626.52,6682,590.52,5932,127,4002,593
2018-01-302,6602,671.52,625.52,638.51,166,3002,638.50
2018-01-292,6642,6902,6512,6631,142,7002,663
2018-01-262,680.52,7072,660.52,6691,070,2002,669
2018-01-252,6802,6992,667.52,673794,6002,673
2018-01-242,6762,7132,660.52,698.5953,0002,698.50
2018-01-232,644.52,682.52,644.52,6811,067,2002,681
2018-01-222,628.52,642.52,617.52,637711,8002,637
2018-01-192,6582,6582,613.52,628.51,120,7002,628.50
2018-01-182,692.52,6962,646.52,652749,3002,652
2018-01-172,6852,697.52,645.52,668.51,407,7002,668.50
2018-01-162,6672,684.52,6622,677767,4002,677
2018-01-152,6682,686.52,6452,6811,078,7002,681
2018-01-122,697.52,6992,6402,649.51,924,8002,649.50
2018-01-112,7002,7222,690.52,7191,321,2002,719
2018-01-102,744.52,769.52,7082,718.51,311,6002,718.50
2018-01-092,7502,7582,717.52,7461,287,3002,746
2018-01-052,638.52,7242,6382,7211,979,2002,721
2018-01-042,6132,6362,6052,623.51,849,2002,623.50

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