1. HOME >
  2. 株価時系列 >
  3. 9531 >
  4. 2021年

9531 東京ガス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,0592,0732,0522,062421,2002,062
2021-12-292,0792,0822,0522,061597,1002,061
2021-12-282,0452,0772,0452,065746,9002,065
2021-12-272,0622,0642,0362,042675,1002,042
2021-12-242,0932,0932,0622,066630,2002,066
2021-12-232,0912,0982,0712,085664,3002,085
2021-12-222,0962,1062,0872,090727,5002,090
2021-12-212,1052,1192,0992,1081,084,5002,108
2021-12-202,0812,0992,0752,090993,0002,090
2021-12-172,1142,1302,0842,1122,077,6002,112
2021-12-162,0702,1012,0652,0991,571,7002,099
2021-12-152,0302,0582,0272,0581,080,1002,058
2021-12-142,0172,0362,0022,0341,250,0002,034
2021-12-132,0132,0131,9901,9991,015,6001,999
2021-12-102,0082,0121,9901,9951,100,4001,995
2021-12-091,9912,0091,9851,996800,0001,996
2021-12-082,0302,0432,0012,0041,209,7002,004
2021-12-071,9742,0211,9692,0151,916,7002,015
2021-12-061,9892,0051,9731,974819,3001,974
2021-12-031,9551,9831,9421,9781,281,5001,978
2021-12-021,9031,9821,9031,9751,711,2001,975
2021-12-011,9201,9461,9001,9042,121,1001,904
2021-11-301,9902,0121,9451,9453,897,6001,945
2021-11-291,9842,0151,9771,9931,781,3001,993
2021-11-262,0012,0171,9982,0101,234,2002,010
2021-11-251,9802,0151,9752,0111,083,8002,011
2021-11-241,9842,0091,9821,9901,533,5001,990
2021-11-221,9661,9881,9531,9801,549,4001,980
2021-11-191,9181,9651,9111,9572,095,7001,957
2021-11-181,9301,9451,9071,9361,682,1001,936
2021-11-171,9461,9491,9121,9272,237,7001,927
2021-11-161,9731,9871,9461,9521,736,9001,952
2021-11-152,0002,0091,9731,9741,220,0001,974
2021-11-121,9812,0041,9771,9911,664,2001,991
2021-11-111,9941,9951,9721,9741,099,0001,974
2021-11-102,0102,0211,9791,9861,204,7001,986
2021-11-091,9942,0171,9891,9971,074,4001,997
2021-11-082,0262,0412,0032,0031,100,8002,003
2021-11-052,0592,0592,0092,0141,523,6002,014
2021-11-042,0592,0732,0262,0482,337,5002,048
2021-11-022,0142,0241,9932,0091,528,6002,009
2021-11-011,9982,0181,9802,0162,334,5002,016
2021-10-291,9531,9801,9201,9792,895,3001,979
2021-10-281,876.51,9881,854.51,952.54,621,6001,952.50
2021-10-271,880.51,886.51,871.51,8821,618,6001,882
2021-10-261,870.51,8931,860.51,870.51,325,5001,870.50
2021-10-251,8901,891.51,8631,8661,888,8001,866
2021-10-221,9081,913.51,8911,894.51,583,8001,894.50
2021-10-211,9311,939.51,9001,9041,590,7001,904
2021-10-201,934.51,9391,921.51,926.51,363,0001,926.50
2021-10-191,9011,924.51,900.51,914.51,540,2001,914.50
2021-10-181,9101,913.51,8891,8991,909,5001,899
2021-10-151,925.51,929.51,908.51,9132,011,3001,913
2021-10-141,915.51,942.51,9061,920.51,958,6001,920.50
2021-10-131,949.51,9541,913.51,914.52,348,3001,914.50
2021-10-122,0082,0181,9331,935.54,092,3001,935.50
2021-10-112,0322,035.52,0022,0132,149,4002,013
2021-10-082,035.52,0472,026.52,029.51,733,8002,029.50
2021-10-072,0752,0812,0322,0321,771,8002,032
2021-10-062,063.52,0962,0552,082.51,803,8002,082.50
2021-10-052,0482,0852,045.52,054.51,785,3002,054.50
2021-10-042,050.52,065.52,0372,0531,595,5002,053
2021-10-012,078.52,0892,040.52,0431,677,5002,043
2021-09-302,111.52,1172,067.52,0792,487,6002,079
2021-09-292,1002,1042,072.52,0921,912,8002,092
2021-09-282,1682,1712,1302,135.51,713,3002,135.50
2021-09-272,1712,1872,167.52,1691,179,7002,169
2021-09-242,186.52,1942,167.52,1781,373,6002,178
2021-09-222,167.52,173.52,1482,1521,142,5002,152
2021-09-212,156.52,1912,1552,158.51,723,6002,158.50
2021-09-172,168.52,1882,155.52,176.52,624,8002,176.50
2021-09-162,1692,1812,1612,179.51,617,4002,179.50
2021-09-152,164.52,1832,1582,1581,300,9002,158
2021-09-142,172.52,1862,156.52,1851,568,0002,185
2021-09-132,166.52,1722,140.52,160.52,032,9002,160.50
2021-09-102,186.52,1942,1592,168.52,337,2002,168.50
2021-09-092,1882,229.52,186.52,2021,844,1002,202
2021-09-082,1782,1952,1712,1761,418,7002,176
2021-09-072,1852,188.52,169.52,173.51,145,5002,173.50
2021-09-062,1852,192.52,1692,172.5816,6002,172.50
2021-09-032,1682,193.52,1662,175.51,311,5002,175.50
2021-09-022,138.52,1732,1382,1691,094,8002,169
2021-09-012,124.52,1572,1232,148.51,024,4002,148.50
2021-08-312,1212,134.52,1042,1161,827,3002,116
2021-08-302,1212,148.52,1212,147.5743,6002,147.50
2021-08-272,1422,1572,122.52,125.5860,6002,125.50
2021-08-262,1412,1602,137.52,158766,8002,158
2021-08-252,1502,1582,1372,142.5759,9002,142.50
2021-08-242,1612,170.52,153.52,159.51,081,8002,159.50
2021-08-232,1502,1672,1502,157.5727,0002,157.50
2021-08-202,113.52,1462,112.52,138950,4002,138
2021-08-192,116.52,125.52,0922,1031,400,1002,103
2021-08-182,1602,1722,142.52,142.5720,2002,142.50
2021-08-172,1392,1482,1252,132.5578,7002,132.50
2021-08-162,1682,1712,133.52,138.5859,7002,138.50
2021-08-132,183.52,188.52,163.52,169.5565,6002,169.50
2021-08-122,180.52,193.52,1702,180913,9002,180
2021-08-112,192.52,1982,1652,170.51,161,8002,170.50
2021-08-102,164.52,2072,162.52,183.52,176,9002,183.50
2021-08-062,133.52,156.52,127.52,149.5738,2002,149.50
2021-08-052,117.52,142.52,1172,141.5766,2002,141.50
2021-08-042,123.52,1262,1062,117803,0002,117
2021-08-032,131.52,132.52,1072,122.51,049,4002,122.50
2021-08-022,090.52,1412,0892,1381,332,5002,138
2021-07-302,1002,1182,0782,0781,508,9002,078
2021-07-292,1042,149.52,0972,1222,621,1002,122
2021-07-282,0452,092.52,0432,0771,798,7002,077
2021-07-272,0462,0612,0302,056.51,340,8002,056.50
2021-07-262,069.52,0702,036.52,040.51,238,4002,040.50
2021-07-212,0652,069.52,0442,049954,0002,049
2021-07-202,0322,061.52,0252,057786,2002,057
2021-07-192,0462,0592,0392,056777,5002,056
2021-07-162,060.52,076.52,052.52,060868,8002,060
2021-07-152,108.52,108.52,0592,062.51,272,5002,062.50
2021-07-142,0872,1082,0712,0991,417,6002,099
2021-07-132,0712,091.52,066.52,090.51,191,8002,090.50
2021-07-122,0682,0782,0572,058.51,047,6002,058.50
2021-07-092,032.52,061.52,0122,0541,875,2002,054
2021-07-082,0562,0592,0382,0411,247,2002,041
2021-07-072,0722,077.52,0542,0651,260,4002,065
2021-07-062,089.52,0942,067.52,081.51,153,1002,081.50
2021-07-052,091.52,0972,087.52,088.5555,9002,088.50
2021-07-022,1032,116.52,090.52,099.5818,0002,099.50
2021-07-012,106.52,1072,0862,087.5984,0002,087.50
2021-06-302,1222,1322,093.52,0971,518,7002,097
2021-06-292,119.52,1312,1122,126.5984,3002,126.50
2021-06-282,131.52,135.52,117.52,131781,6002,131
2021-06-252,1302,133.52,104.52,116.51,031,2002,116.50
2021-06-242,1002,1242,095.52,1161,207,9002,116
2021-06-232,1252,138.52,0982,1081,249,7002,108
2021-06-222,1342,1532,113.52,148.51,629,0002,148.50
2021-06-212,1022,1032,083.52,0891,624,5002,089
2021-06-182,1552,161.52,131.52,141.52,120,0002,141.50
2021-06-172,170.52,1732,130.52,1621,529,4002,162
2021-06-162,2102,2142,183.52,184985,5002,184
2021-06-152,2042,206.52,188.52,192.51,101,4002,192.50
2021-06-142,1992,206.52,1802,1951,045,5002,195
2021-06-112,1882,1952,167.52,184.51,496,9002,184.50
2021-06-102,1922,206.52,163.52,1671,555,6002,167
2021-06-092,1542,1792,1382,176.51,476,8002,176.50
2021-06-082,0962,1382,095.52,135.51,391,1002,135.50
2021-06-072,0992,1112,0962,1051,359,6002,105
2021-06-042,112.52,114.52,0962,1071,808,3002,107
2021-06-032,1182,1482,1152,1281,376,3002,128
2021-06-022,1082,1182,0782,1132,533,8002,113
2021-06-012,1652,1662,1332,139.51,200,7002,139.50
2021-05-312,1952,215.52,1662,166.51,340,9002,166.50
2021-05-282,1702,1922,1692,179.51,625,1002,179.50
2021-05-272,1532,185.52,147.52,162.52,931,3002,162.50
2021-05-262,2002,2002,165.52,1662,522,4002,166
2021-05-252,235.52,2382,2102,2101,191,0002,210
2021-05-242,2362,2462,2252,225785,3002,225
2021-05-212,239.52,2402,215.52,227.51,024,2002,227.50
2021-05-202,256.52,2592,2442,244833,0002,244
2021-05-192,2492,271.52,2472,2681,256,2002,268
2021-05-182,273.52,279.52,254.52,2631,952,9002,263
2021-05-172,2812,3282,2802,323.51,165,9002,323.50
2021-05-142,256.52,298.52,2522,2881,338,5002,288
2021-05-132,2662,269.52,226.52,2331,737,1002,233
2021-05-122,3152,3152,252.52,269.51,423,2002,269.50
2021-05-112,357.52,3632,3172,332.51,458,4002,332.50
2021-05-102,3202,342.52,3122,334.51,007,5002,334.50
2021-05-072,3112,3432,307.52,3221,405,8002,322
2021-05-062,2602,3072,237.52,293.51,909,3002,293.50
2021-04-302,2102,2522,207.52,2131,786,3002,213
2021-04-282,2342,267.52,213.52,2192,025,6002,219
2021-04-272,250.52,2582,2302,2301,087,3002,230
2021-04-262,2402,262.52,231.52,257.5824,0002,257.50
2021-04-232,235.52,2502,2232,241.51,016,0002,241.50
2021-04-222,241.52,2582,2362,244.51,069,6002,244.50
2021-04-212,2552,264.52,2342,254.51,196,8002,254.50
2021-04-202,286.52,2872,2572,265.51,260,2002,265.50
2021-04-192,308.52,3102,2812,282974,6002,282
2021-04-162,3292,337.52,302.52,323.5934,7002,323.50
2021-04-152,3272,3322,3042,309.5988,5002,309.50
2021-04-142,3062,310.52,287.52,299999,5002,299
2021-04-132,3392,351.52,312.52,319.51,106,9002,319.50
2021-04-122,3162,3602,3032,342.51,025,9002,342.50
2021-04-092,3052,3412,2942,3131,574,3002,313
2021-04-082,351.52,3592,2922,297.51,364,7002,297.50
2021-04-072,338.52,355.52,3282,3451,348,0002,345
2021-04-062,394.52,3982,336.52,338.5927,2002,338.50
2021-04-052,366.52,3952,351.52,386567,5002,386
2021-04-022,4012,416.52,3592,364.5598,2002,364.50
2021-04-012,476.52,483.52,3932,397.51,055,1002,397.50
2021-03-312,477.52,499.52,461.52,462.51,685,2002,462.50
2021-03-302,555.52,555.52,474.52,493.51,151,4002,493.50
2021-03-292,5602,579.52,5342,5621,685,0002,562
2021-03-262,5302,5462,491.52,543.51,772,3002,543.50
2021-03-252,4842,5252,4662,5111,499,3002,511
2021-03-242,495.52,5172,4682,4781,304,8002,478
2021-03-232,4892,514.52,476.52,4771,714,9002,477
2021-03-222,4602,506.52,452.52,4972,139,9002,497
2021-03-192,458.52,4832,4402,4662,931,3002,466
2021-03-182,4172,4572,4152,442.51,647,8002,442.50
2021-03-172,3932,4502,3932,4501,406,8002,450
2021-03-162,390.52,4222,386.52,407.51,606,8002,407.50
2021-03-152,336.52,3802,324.52,375.51,372,9002,375.50
2021-03-122,3472,353.52,312.52,3471,673,5002,347
2021-03-112,3612,369.52,3382,356.51,407,1002,356.50
2021-03-102,344.52,379.52,3282,348.51,530,1002,348.50
2021-03-092,3252,3332,310.52,332.51,522,7002,332.50
2021-03-082,270.52,307.52,264.52,3041,750,0002,304
2021-03-052,239.52,260.52,232.52,260.51,622,2002,260.50
2021-03-042,2172,234.52,2002,224.51,293,8002,224.50
2021-03-032,215.52,2392,212.52,227.51,425,2002,227.50
2021-03-022,2392,242.52,197.52,211.51,548,3002,211.50
2021-03-012,2212,2442,213.52,2431,105,4002,243
2021-02-262,2562,260.52,2022,2022,481,4002,202
2021-02-252,2882,2972,253.52,2561,381,0002,256
2021-02-242,305.52,311.52,2702,2791,667,9002,279
2021-02-222,293.52,3252,2902,3131,316,4002,313
2021-02-192,3012,316.52,2852,2881,969,3002,288
2021-02-182,2702,301.52,260.52,300.51,759,8002,300.50
2021-02-172,268.52,279.52,2472,2481,987,3002,248
2021-02-162,2892,3092,2812,288.51,030,5002,288.50
2021-02-152,2682,294.52,255.52,2891,047,1002,289
2021-02-122,3052,309.52,2812,281.51,557,5002,281.50
2021-02-102,321.52,3332,3132,3151,077,9002,315
2021-02-092,3052,318.52,3002,3131,071,4002,313
2021-02-082,328.52,347.52,317.52,321.51,240,3002,321.50
2021-02-052,312.52,3302,3032,3281,519,7002,328
2021-02-042,298.52,3472,2952,3071,134,1002,307
2021-02-032,2982,3232,2932,313.51,667,3002,313.50
2021-02-022,262.52,298.52,2622,298.51,878,4002,298.50
2021-02-012,2492,2682,2242,2602,094,3002,260
2021-01-292,2512,298.52,2392,289.52,948,0002,289.50
2021-01-282,320.52,3742,272.52,2953,552,6002,295
2021-01-272,3792,3882,313.52,3411,836,6002,341
2021-01-262,3582,393.52,3332,367.51,532,0002,367.50
2021-01-252,3172,3632,3142,3561,713,3002,356
2021-01-222,300.52,310.52,2732,298.52,216,5002,298.50
2021-01-212,3822,3962,3302,3331,864,2002,333
2021-01-202,376.52,382.52,329.52,3811,776,4002,381
2021-01-192,3902,4222,3762,398.52,110,8002,398.50
2021-01-182,3402,364.52,3282,3571,759,9002,357
2021-01-152,3632,365.52,323.52,3292,717,4002,329
2021-01-142,372.52,4212,3712,4021,469,4002,402
2021-01-132,4462,446.52,3802,402.51,522,5002,402.50
2021-01-122,376.52,455.52,3682,448.51,634,3002,448.50
2021-01-082,364.52,4012,352.52,3981,371,3002,398
2021-01-072,412.52,417.52,375.52,379.51,280,9002,379.50
2021-01-062,3382,365.52,327.52,3651,003,6002,365
2021-01-052,383.52,383.52,344.52,354.51,134,3002,354.50
2021-01-042,3982,4142,364.52,371661,8002,371

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