1. HOME >
  2. 株価時系列 >
  3. 9531 >
  4. 2020年

9531 東京ガス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,382.52,3992,361.52,3841,017,4002,384
2020-12-292,3572,392.52,3572,374.51,182,1002,374.50
2020-12-282,3042,356.52,3022,344.51,307,5002,344.50
2020-12-252,300.52,313.52,2862,294.5664,1002,294.50
2020-12-242,309.52,323.52,2992,308.5857,5002,308.50
2020-12-232,2822,2962,2662,295757,0002,295
2020-12-222,280.52,2942,2652,271.5910,4002,271.50
2020-12-212,3382,3382,2992,3201,286,0002,320
2020-12-182,321.52,3382,3012,337.52,154,4002,337.50
2020-12-172,2682,297.52,2562,2951,504,2002,295
2020-12-162,3152,3202,2912,297962,1002,297
2020-12-152,3352,3352,2632,265.51,901,2002,265.50
2020-12-142,325.52,359.52,3232,3351,801,4002,335
2020-12-112,2842,3122,279.52,3122,639,8002,312
2020-12-102,2502,2662,2382,255.51,925,4002,255.50
2020-12-092,2342,2582,211.52,2311,465,7002,231
2020-12-082,219.52,234.52,214.52,2221,135,2002,222
2020-12-072,257.52,2582,211.52,2181,554,0002,218
2020-12-042,2562,275.52,2392,2511,695,9002,251
2020-12-032,299.52,3182,247.52,2512,233,6002,251
2020-12-022,2632,2882,2442,2722,243,1002,272
2020-12-012,294.52,304.52,2112,242.54,226,8002,242.50
2020-11-302,430.52,4382,3352,344.53,925,0002,344.50
2020-11-272,5172,5242,450.52,458.51,958,6002,458.50
2020-11-262,581.52,5882,522.52,5251,128,6002,525
2020-11-252,6502,6522,569.52,5911,319,8002,591
2020-11-242,617.52,6392,5982,631.51,535,2002,631.50
2020-11-202,585.52,605.52,567.52,567.51,275,8002,567.50
2020-11-192,584.52,6142,5762,610.51,513,6002,610.50
2020-11-182,609.52,6362,588.52,623953,6002,623
2020-11-172,608.52,627.52,594.52,622.51,280,9002,622.50
2020-11-162,6002,614.52,5762,595909,0002,595
2020-11-132,5822,6072,5612,586.51,043,9002,586.50
2020-11-122,554.52,602.52,5532,577.51,134,4002,577.50
2020-11-112,5902,6082,5562,5791,806,4002,579
2020-11-102,5482,555.52,507.52,5321,455,2002,532
2020-11-092,5152,5152,455.52,474960,7002,474
2020-11-062,475.52,525.52,4502,5051,623,9002,505
2020-11-052,404.52,438.52,3902,432.51,344,4002,432.50
2020-11-042,4332,4352,369.52,3781,479,2002,378
2020-11-022,365.52,4252,360.52,404.51,548,8002,404.50
2020-10-302,202.52,3812,2012,365.52,249,0002,365.50
2020-10-292,2772,3132,2422,2951,490,9002,295
2020-10-282,3052,325.52,298.52,315733,8002,315
2020-10-272,3352,345.52,2982,323597,7002,323
2020-10-262,3082,332.52,3062,330535,1002,330
2020-10-232,3002,3182,2902,308.5752,8002,308.50
2020-10-222,3352,3402,302.52,306623,4002,306
2020-10-212,326.52,351.52,316.52,342755,5002,342
2020-10-202,371.52,390.52,321.52,326.5750,7002,326.50
2020-10-192,360.52,3922,360.52,383500,2002,383
2020-10-162,374.52,383.52,3462,346673,9002,346
2020-10-152,3782,3952,3732,374390,8002,374
2020-10-142,375.52,4002,375.52,384609,4002,384
2020-10-132,407.52,4172,3992,407.5495,8002,407.50
2020-10-122,3752,394.52,3682,386361,0002,386
2020-10-092,3982,4092,371.52,386609,4002,386
2020-10-082,3962,416.52,3902,394.5601,2002,394.50
2020-10-072,381.52,3972,3572,3901,790,5002,390
2020-10-062,3722,414.52,3702,407.51,051,0002,407.50
2020-10-052,3712,414.52,356.52,396.5948,9002,396.50
2020-10-022,3902,418.52,3412,356.5987,8002,356.50
2020-09-302,4292,4592,401.52,4061,511,3002,406
2020-09-292,474.52,4772,410.52,4441,103,3002,444
2020-09-282,4752,5072,451.52,505.51,458,4002,505.50
2020-09-252,4202,4432,402.52,4411,781,3002,441
2020-09-242,3952,3992,353.52,385.51,180,5002,385.50
2020-09-232,380.52,4172,367.52,4131,591,5002,413
2020-09-182,355.52,379.52,338.52,375.51,851,1002,375.50
2020-09-172,401.52,401.52,3532,358.51,205,7002,358.50
2020-09-162,3542,371.52,343.52,360.5974,5002,360.50
2020-09-152,3772,3822,333.52,359820,3002,359
2020-09-142,371.52,414.52,3632,397718,6002,397
2020-09-112,334.52,3752,323.52,370.51,096,3002,370.50
2020-09-102,322.52,342.52,316.52,334.5703,9002,334.50
2020-09-092,2832,331.52,2832,3221,108,0002,322
2020-09-082,306.52,329.52,294.52,329.5725,2002,329.50
2020-09-072,3452,3582,323.52,330.5542,6002,330.50
2020-09-042,3512,3652,3302,344625,0002,344
2020-09-032,3722,3762,3542,357.5623,1002,357.50
2020-09-022,3292,361.52,3152,356641,9002,356
2020-09-012,3502,3672,3232,356.5932,3002,356.50
2020-08-312,3502,3932,335.52,356.51,788,8002,356.50
2020-08-282,349.52,3672,3002,316990,6002,316
2020-08-272,3212,3342,3112,322.5881,4002,322.50
2020-08-262,323.52,339.52,3172,328.5502,7002,328.50
2020-08-252,359.52,3702,3432,347.5765,9002,347.50
2020-08-242,3532,3652,3292,330.5727,8002,330.50
2020-08-212,3662,3732,3332,353.5881,4002,353.50
2020-08-202,3702,396.52,356.52,365.5762,1002,365.50
2020-08-192,351.52,3792,3512,369715,7002,369
2020-08-182,3612,3802,3452,376884,2002,376
2020-08-172,385.52,406.52,362.52,3701,189,4002,370
2020-08-142,344.52,406.52,327.52,4012,065,8002,401
2020-08-132,3472,3542,312.52,3471,508,6002,347
2020-08-122,2302,3622,2162,345.52,285,1002,345.50
2020-08-112,190.52,254.52,1832,246.51,812,0002,246.50
2020-08-072,157.52,1682,1422,1601,089,9002,160
2020-08-062,170.52,1922,1412,148.51,612,0002,148.50
2020-08-052,234.52,234.52,1652,182.51,728,0002,182.50
2020-08-042,2372,2542,2222,2421,376,9002,242
2020-08-032,2672,2942,2532,279.51,308,8002,279.50
2020-07-312,2522,2952,2242,230.51,983,7002,230.50
2020-07-302,4042,4222,246.52,2533,569,8002,253
2020-07-292,6802,695.52,425.52,4453,398,0002,445
2020-07-282,689.52,690.52,573.52,594.51,304,8002,594.50
2020-07-272,6022,6952,597.52,6951,716,2002,695
2020-07-222,6012,6352,589.52,600.51,065,4002,600.50
2020-07-212,5682,5852,5612,572997,2002,572
2020-07-202,548.52,569.52,5352,559.5515,2002,559.50
2020-07-172,5532,5772,545.52,560.5710,1002,560.50
2020-07-162,5652,5902,5362,5391,133,4002,539
2020-07-152,6112,631.52,591.52,597.51,004,1002,597.50
2020-07-142,6482,653.52,608.52,611.5996,9002,611.50
2020-07-132,6092,6352,5912,635917,3002,635
2020-07-102,603.52,609.52,567.52,568.5857,5002,568.50
2020-07-092,5492,593.52,532.52,580.5825,8002,580.50
2020-07-082,600.52,6332,575.52,575.5941,1002,575.50
2020-07-072,609.52,610.52,5872,591.5952,1002,591.50
2020-07-062,580.52,6352,570.52,6221,111,8002,622
2020-07-032,5432,591.52,5332,5891,013,5002,589
2020-07-022,530.52,542.52,5032,5421,365,1002,542
2020-07-012,5832,5832,4992,5091,346,9002,509
2020-06-302,5662,593.52,5352,5801,679,8002,580
2020-06-292,5152,539.52,5022,526.51,204,7002,526.50
2020-06-262,5082,5302,4912,524957,8002,524
2020-06-252,5062,522.52,492.52,508.51,245,5002,508.50
2020-06-242,5272,5272,4902,498.51,099,8002,498.50
2020-06-232,509.52,548.52,4962,527.51,052,0002,527.50
2020-06-222,504.52,5442,4972,500.51,030,0002,500.50
2020-06-192,494.52,5172,4752,5012,032,9002,501
2020-06-182,5022,527.52,4742,4901,128,3002,490
2020-06-172,5442,547.52,4942,4941,049,8002,494
2020-06-162,482.52,5292,4402,5151,538,5002,515
2020-06-152,4782,5232,469.52,469.51,009,4002,469.50
2020-06-122,4862,510.52,4662,5071,485,0002,507
2020-06-112,5512,555.52,4962,508.51,228,3002,508.50
2020-06-102,6002,6022,552.52,562.51,243,4002,562.50
2020-06-092,5502,575.52,5482,5711,031,1002,571
2020-06-082,5742,5782,5212,549.51,455,5002,549.50
2020-06-052,520.52,554.52,515.52,5411,110,1002,541
2020-06-042,6332,635.52,5692,5701,136,9002,570
2020-06-032,6602,6762,621.52,6361,176,8002,636
2020-06-022,6272,6542,613.52,6541,013,5002,654
2020-06-012,5712,6442,5652,632.5835,2002,632.50
2020-05-292,5802,5802,553.52,570.52,068,4002,570.50
2020-05-282,5632,5912,531.52,553.51,480,4002,553.50
2020-05-272,457.52,527.52,4512,5211,678,0002,521
2020-05-262,4172,444.52,411.52,444.5784,8002,444.50
2020-05-252,429.52,446.52,4122,415597,4002,415
2020-05-222,4292,4472,4102,411.5825,6002,411.50
2020-05-212,4472,4592,4212,430.5986,0002,430.50
2020-05-202,468.52,4832,4592,460749,7002,460
2020-05-192,473.52,482.52,4532,475.5900,4002,475.50
2020-05-182,450.52,4652,424.52,440.5976,7002,440.50
2020-05-152,4802,5072,464.52,471.5927,0002,471.50
2020-05-142,5162,5322,4882,488817,2002,488
2020-05-132,528.52,559.52,512.52,540.51,030,7002,540.50
2020-05-122,537.52,5722,5262,548.5900,1002,548.50
2020-05-112,4962,537.52,4872,515.51,093,4002,515.50
2020-05-082,5142,558.52,4782,491.51,740,9002,491.50
2020-05-072,409.52,487.52,405.52,480.51,656,1002,480.50
2020-05-012,365.52,451.52,365.52,4471,940,3002,447
2020-04-302,4012,4472,356.52,3581,900,8002,358
2020-04-282,423.52,4482,365.52,4111,972,8002,411
2020-04-272,4552,457.52,403.52,403.51,942,9002,403.50
2020-04-242,5602,5702,467.52,4832,916,9002,483
2020-04-232,6582,6582,5732,6231,307,6002,623
2020-04-222,6242,664.52,6162,645.51,046,2002,645.50
2020-04-212,5932,627.52,5922,624.5784,9002,624.50
2020-04-202,6022,6352,601.52,613.51,010,4002,613.50
2020-04-172,6692,682.52,639.52,6521,153,5002,652
2020-04-162,6002,657.52,5882,6431,614,1002,643
2020-04-152,6082,6692,579.52,6691,386,2002,669
2020-04-142,6082,6442,5982,623.51,417,3002,623.50
2020-04-132,574.52,610.52,566.52,590.5662,0002,590.50
2020-04-102,5782,6202,5522,613.5907,8002,613.50
2020-04-092,585.52,592.52,508.52,551.51,082,3002,551.50
2020-04-082,5932,6382,5762,595.51,764,2002,595.50
2020-04-072,5852,600.52,5312,564.51,757,6002,564.50
2020-04-062,5942,6152,550.52,584.51,666,7002,584.50
2020-04-032,4842,5802,483.52,5691,754,7002,569
2020-04-022,522.52,5652,469.52,4751,734,6002,475
2020-04-012,5202,573.52,4792,494.51,536,2002,494.50
2020-03-312,6252,6332,536.52,5562,157,4002,556
2020-03-302,545.52,646.52,538.52,646.52,208,6002,646.50
2020-03-272,4702,5952,4522,5953,766,9002,595
2020-03-262,3702,378.52,3032,3342,701,5002,334
2020-03-252,2752,422.52,2232,409.53,887,8002,409.50
2020-03-242,3402,344.52,223.52,231.53,526,1002,231.50
2020-03-232,362.52,365.52,236.52,320.54,187,1002,320.50
2020-03-192,3512,4852,323.52,362.54,543,0002,362.50
2020-03-182,2792,3952,256.52,2793,338,4002,279
2020-03-172,090.52,2752,061.52,243.53,665,2002,243.50
2020-03-162,160.52,2102,1222,130.53,150,2002,130.50
2020-03-132,157.52,245.52,113.52,184.53,689,6002,184.50
2020-03-122,3472,3652,262.52,2984,018,1002,298
2020-03-112,256.52,359.52,2522,3563,458,3002,356
2020-03-102,225.52,3172,204.52,2763,748,9002,276
2020-03-092,2002,2172,1722,2102,921,3002,210
2020-03-062,1702,2072,164.52,2052,051,4002,205
2020-03-052,1972,2082,172.52,200.51,570,6002,200.50
2020-03-042,137.52,1702,105.52,1471,079,1002,147
2020-03-032,1862,188.52,1422,1471,696,4002,147
2020-03-022,130.52,171.52,1192,1491,666,0002,149
2020-02-282,2152,2312,166.52,1832,583,5002,183
2020-02-272,2852,296.52,2582,2581,387,0002,258
2020-02-262,311.52,331.52,303.52,308.51,115,2002,308.50
2020-02-252,3212,3582,3012,336.51,749,6002,336.50
2020-02-212,3802,396.52,3762,388.5850,1002,388.50
2020-02-202,3982,4062,378.52,379830,7002,379
2020-02-192,387.52,3982,372.52,392992,3002,392
2020-02-182,392.52,4132,3762,377.5866,8002,377.50
2020-02-172,376.52,3872,359.52,384885,0002,384
2020-02-142,3992,4012,3742,3871,190,4002,387
2020-02-132,394.52,408.52,3802,3911,788,7002,391
2020-02-122,4552,455.52,417.52,4181,300,5002,418
2020-02-102,450.52,476.52,436.52,4631,446,7002,463
2020-02-072,439.52,463.52,4372,456.51,490,4002,456.50
2020-02-062,439.52,4572,4272,444.51,703,9002,444.50
2020-02-052,420.52,4282,402.52,414.51,312,8002,414.50
2020-02-042,403.52,433.52,3962,405.51,334,2002,405.50
2020-02-032,3942,448.52,3882,431.51,434,0002,431.50
2020-01-312,4322,4732,4072,4081,865,7002,408
2020-01-302,436.52,4482,4202,437.51,125,5002,437.50
2020-01-292,4302,444.52,4242,4371,128,4002,437
2020-01-282,4452,452.52,4232,437.51,572,3002,437.50
2020-01-272,4702,4832,4582,4601,333,0002,460
2020-01-242,511.52,5262,4972,497.51,571,6002,497.50
2020-01-232,5332,5362,4902,5071,913,6002,507
2020-01-222,5652,579.52,5422,543.51,537,2002,543.50
2020-01-212,576.52,5852,5552,568940,8002,568
2020-01-202,549.52,580.52,549.52,562859,6002,562
2020-01-172,554.52,5602,538.52,5411,348,0002,541
2020-01-162,5542,5612,5322,5581,172,4002,558
2020-01-152,5822,5942,554.52,5571,369,9002,557
2020-01-142,6252,6282,5752,5821,328,3002,582
2020-01-102,642.52,6522,6262,633666,0002,633
2020-01-092,6302,6582,6252,6471,004,2002,647
2020-01-082,570.52,6102,5572,6031,138,5002,603
2020-01-072,6332,6422,615.52,615.5917,9002,615.50
2020-01-062,6262,6462,6012,613.5957,9002,613.50

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