9531 東京ガス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,565	2,606	2,565	2,585	752,200	2,585
2022-12-29	2,574	2,598	2,568	2,584	597,000	2,584
2022-12-28	2,562	2,597	2,560	2,590	650,800	2,590
2022-12-27	2,567	2,569	2,532	2,551	587,100	2,551
2022-12-26	2,640	2,640	2,559	2,568	657,800	2,568
2022-12-23	2,582	2,627	2,582	2,614	808,300	2,614
2022-12-22	2,586	2,607	2,576	2,589	960,000	2,589
2022-12-21	2,570	2,593	2,556	2,584	1,222,800	2,584
2022-12-20	2,544	2,600	2,528	2,574	1,399,300	2,574
2022-12-19	2,551	2,560	2,521	2,527	655,800	2,527
2022-12-16	2,610	2,618	2,566	2,570	1,407,500	2,570
2022-12-15	2,595	2,618	2,586	2,614	579,200	2,614
2022-12-14	2,564	2,600	2,551	2,600	1,059,400	2,600
2022-12-13	2,587	2,617	2,579	2,595	1,201,700	2,595
2022-12-12	2,546	2,599	2,538	2,598	1,974,200	2,598
2022-12-09	2,523	2,545	2,515	2,540	1,431,200	2,540
2022-12-08	2,511	2,525	2,497	2,507	1,441,500	2,507
2022-12-07	2,506	2,518	2,485	2,498	1,068,700	2,498
2022-12-06	2,456	2,497	2,454	2,474	1,806,100	2,474
2022-12-05	2,468	2,470	2,399	2,428	1,188,900	2,428
2022-12-02	2,480	2,490	2,451	2,474	1,595,700	2,474
2022-12-01	2,531	2,537	2,480	2,489	1,301,200	2,489
2022-11-30	2,538	2,550	2,506	2,526	2,222,800	2,526
2022-11-29	2,576	2,593	2,558	2,563	916,500	2,563
2022-11-28	2,620	2,625	2,562	2,580	821,500	2,580
2022-11-25	2,601	2,615	2,588	2,603	647,700	2,603
2022-11-24	2,597	2,620	2,592	2,596	1,131,700	2,596
2022-11-22	2,517	2,576	2,508	2,559	1,265,000	2,559
2022-11-21	2,516	2,542	2,474	2,491	1,525,600	2,491
2022-11-18	2,460	2,516	2,442	2,515	1,474,100	2,515
2022-11-17	2,431	2,450	2,412	2,419	1,131,600	2,419
2022-11-16	2,411	2,436	2,393	2,413	1,089,600	2,413
2022-11-15	2,436	2,456	2,413	2,421	1,111,900	2,421
2022-11-14	2,450	2,458	2,423	2,425	1,262,300	2,425
2022-11-11	2,534	2,536	2,481	2,483	1,285,200	2,483
2022-11-10	2,509	2,532	2,494	2,525	812,900	2,525
2022-11-09	2,548	2,550	2,503	2,514	912,900	2,514
2022-11-08	2,547	2,570	2,521	2,532	1,084,700	2,532
2022-11-07	2,579	2,589	2,542	2,549	1,102,900	2,549
2022-11-04	2,614	2,627	2,553	2,554	1,203,400	2,554
2022-11-02	2,625	2,640	2,600	2,637	1,096,500	2,637
2022-11-01	2,676	2,676	2,615	2,625	816,500	2,625
2022-10-31	2,628	2,677	2,620	2,657	1,501,800	2,657
2022-10-28	2,600	2,642	2,582	2,617	4,577,400	2,617
2022-10-27	2,540	2,624	2,527	2,573	2,199,000	2,573
2022-10-26	2,535	2,560	2,524	2,531	954,100	2,531
2022-10-25	2,534	2,568	2,525	2,543	812,700	2,543
2022-10-24	2,561	2,565	2,521	2,521	806,700	2,521
2022-10-21	2,551	2,557	2,504	2,532	1,401,600	2,532
2022-10-20	2,588	2,599	2,562	2,587	993,800	2,587
2022-10-19	2,536	2,598	2,530	2,585	942,500	2,585
2022-10-18	2,575	2,588	2,516	2,524	1,061,500	2,524
2022-10-17	2,578	2,592	2,547	2,549	988,000	2,549
2022-10-14	2,600	2,608	2,564	2,577	1,642,200	2,577
2022-10-13	2,535	2,558	2,507	2,550	1,289,100	2,550
2022-10-12	2,571	2,607	2,561	2,561	1,558,800	2,561
2022-10-11	2,566	2,596	2,546	2,567	1,726,900	2,567
2022-10-07	2,502	2,514	2,482	2,488	1,323,500	2,488
2022-10-06	2,532	2,570	2,522	2,526	1,279,400	2,526
2022-10-05	2,542	2,564	2,518	2,533	1,149,400	2,533
2022-10-04	2,461	2,533	2,461	2,526	1,170,300	2,526
2022-10-03	2,433	2,444	2,411	2,429	881,000	2,429
2022-09-30	2,485	2,505	2,451	2,451	1,542,200	2,451
2022-09-29	2,380	2,479	2,379	2,472	1,932,000	2,472
2022-09-28	2,467	2,493	2,453	2,493	1,210,900	2,493
2022-09-27	2,466	2,530	2,451	2,499	1,449,800	2,499
2022-09-26	2,528	2,536	2,459	2,479	1,845,400	2,479
2022-09-22	2,569	2,574	2,532	2,568	712,600	2,568
2022-09-21	2,556	2,573	2,520	2,556	1,273,200	2,556
2022-09-20	2,594	2,600	2,575	2,592	931,500	2,592
2022-09-16	2,514	2,585	2,514	2,585	1,958,700	2,585
2022-09-15	2,559	2,562	2,513	2,526	936,700	2,526
2022-09-14	2,545	2,573	2,516	2,550	1,275,200	2,550
2022-09-13	2,583	2,591	2,560	2,565	1,051,400	2,565
2022-09-12	2,615	2,615	2,576	2,589	843,900	2,589
2022-09-09	2,572	2,622	2,565	2,622	1,237,600	2,622
2022-09-08	2,541	2,577	2,526	2,573	1,131,900	2,573
2022-09-07	2,534	2,554	2,514	2,530	915,600	2,530
2022-09-06	2,561	2,568	2,540	2,557	735,700	2,557
2022-09-05	2,548	2,588	2,530	2,561	662,000	2,561
2022-09-02	2,557	2,569	2,540	2,554	796,800	2,554
2022-09-01	2,609	2,622	2,546	2,557	986,700	2,557
2022-08-31	2,592	2,612	2,583	2,612	1,746,000	2,612
2022-08-30	2,612	2,642	2,593	2,617	599,400	2,617
2022-08-29	2,560	2,603	2,540	2,597	1,202,400	2,597
2022-08-26	2,608	2,608	2,580	2,592	794,600	2,592
2022-08-25	2,625	2,625	2,566	2,587	1,656,100	2,587
2022-08-24	2,702	2,706	2,646	2,655	1,148,600	2,655
2022-08-23	2,734	2,743	2,696	2,701	923,400	2,701
2022-08-22	2,701	2,744	2,697	2,740	1,148,700	2,740
2022-08-19	2,700	2,702	2,662	2,695	983,700	2,695
2022-08-18	2,661	2,674	2,649	2,669	1,240,100	2,669
2022-08-17	2,626	2,664	2,621	2,655	1,051,600	2,655
2022-08-16	2,598	2,620	2,579	2,592	656,400	2,592
2022-08-15	2,582	2,631	2,578	2,589	756,900	2,589
2022-08-12	2,604	2,606	2,570	2,581	1,481,800	2,581
2022-08-10	2,551	2,561	2,522	2,561	850,700	2,561
2022-08-09	2,535	2,557	2,509	2,515	763,300	2,515
2022-08-08	2,500	2,533	2,490	2,530	846,100	2,530
2022-08-05	2,531	2,558	2,530	2,533	979,800	2,533
2022-08-04	2,544	2,583	2,540	2,550	1,137,100	2,550
2022-08-03	2,558	2,574	2,531	2,554	1,100,800	2,554
2022-08-02	2,605	2,619	2,545	2,575	1,764,000	2,575
2022-08-01	2,629	2,648	2,603	2,644	1,057,800	2,644
2022-07-29	2,650	2,657	2,596	2,611	1,899,800	2,611
2022-07-28	2,586	2,678	2,565	2,671	2,196,100	2,671
2022-07-27	2,660	2,661	2,516	2,568	2,202,100	2,568
2022-07-26	2,620	2,657	2,606	2,610	1,018,500	2,610
2022-07-25	2,591	2,621	2,585	2,602	1,048,000	2,602
2022-07-22	2,603	2,603	2,541	2,571	1,408,500	2,571
2022-07-21	2,556	2,610	2,541	2,597	1,287,600	2,597
2022-07-20	2,573	2,594	2,545	2,592	1,118,900	2,592
2022-07-19	2,549	2,572	2,521	2,544	922,500	2,544
2022-07-15	2,576	2,592	2,529	2,539	1,011,800	2,539
2022-07-14	2,538	2,583	2,533	2,573	1,603,800	2,573
2022-07-13	2,502	2,550	2,493	2,550	1,606,600	2,550
2022-07-12	2,556	2,559	2,513	2,526	954,300	2,526
2022-07-11	2,545	2,559	2,519	2,525	1,569,200	2,525
2022-07-08	2,446	2,523	2,439	2,510	2,509,300	2,510
2022-07-07	2,405	2,460	2,377	2,451	2,668,100	2,451
2022-07-06	2,458	2,458	2,356	2,396	3,448,200	2,396
2022-07-05	2,595	2,596	2,540	2,558	1,469,000	2,558
2022-07-04	2,572	2,612	2,528	2,597	2,600,100	2,597
2022-07-01	2,801	2,833	2,511	2,531	4,633,200	2,531
2022-06-30	2,763	2,815	2,760	2,807	2,452,500	2,807
2022-06-29	2,759	2,799	2,746	2,773	1,598,700	2,773
2022-06-28	2,689	2,752	2,687	2,745	1,582,200	2,745
2022-06-27	2,664	2,722	2,654	2,679	1,291,700	2,679
2022-06-24	2,673	2,692	2,623	2,633	1,188,600	2,633
2022-06-23	2,642	2,685	2,635	2,679	1,321,100	2,679
2022-06-22	2,638	2,676	2,628	2,661	1,716,900	2,661
2022-06-21	2,622	2,642	2,590	2,610	1,321,000	2,610
2022-06-20	2,651	2,652	2,587	2,617	1,437,100	2,617
2022-06-17	2,627	2,701	2,613	2,701	2,799,700	2,701
2022-06-16	2,619	2,666	2,618	2,651	1,750,900	2,651
2022-06-15	2,686	2,700	2,615	2,615	1,832,200	2,615
2022-06-14	2,702	2,748	2,689	2,704	2,110,500	2,704
2022-06-13	2,714	2,769	2,706	2,730	1,805,600	2,730
2022-06-10	2,685	2,728	2,676	2,714	1,941,900	2,714
2022-06-09	2,683	2,686	2,643	2,671	1,884,800	2,671
2022-06-08	2,633	2,671	2,609	2,668	1,705,400	2,668
2022-06-07	2,647	2,676	2,639	2,660	1,367,000	2,660
2022-06-06	2,579	2,632	2,575	2,631	1,253,000	2,631
2022-06-03	2,544	2,562	2,517	2,554	929,900	2,554
2022-06-02	2,561	2,563	2,527	2,540	1,375,700	2,540
2022-06-01	2,553	2,578	2,538	2,567	1,502,100	2,567
2022-05-31	2,566	2,587	2,511	2,511	4,201,200	2,511
2022-05-30	2,572	2,602	2,545	2,569	1,550,400	2,569
2022-05-27	2,617	2,639	2,563	2,573	1,437,800	2,573
2022-05-26	2,580	2,640	2,572	2,631	1,379,400	2,631
2022-05-25	2,624	2,647	2,611	2,617	1,512,100	2,617
2022-05-24	2,608	2,621	2,590	2,606	1,501,700	2,606
2022-05-23	2,584	2,606	2,553	2,591	1,846,500	2,591
2022-05-20	2,630	2,630	2,560	2,584	2,185,500	2,584
2022-05-19	2,608	2,664	2,607	2,657	1,423,900	2,657
2022-05-18	2,582	2,614	2,534	2,605	1,707,800	2,605
2022-05-17	2,622	2,643	2,599	2,599	1,684,000	2,599
2022-05-16	2,593	2,609	2,572	2,596	1,314,400	2,596
2022-05-13	2,567	2,606	2,538	2,594	2,630,300	2,594
2022-05-12	2,561	2,575	2,531	2,567	1,958,400	2,567
2022-05-11	2,529	2,556	2,495	2,511	2,055,000	2,511
2022-05-10	2,520	2,572	2,496	2,547	2,541,600	2,547
2022-05-09	2,450	2,531	2,430	2,507	2,799,300	2,507
2022-05-06	2,406	2,454	2,388	2,443	2,758,400	2,443
2022-05-02	2,391	2,429	2,354	2,428	2,051,000	2,428
2022-04-28	2,310	2,492	2,305	2,491	3,382,700	2,491
2022-04-27	2,288	2,357	2,285	2,335	2,844,100	2,335
2022-04-26	2,289	2,323	2,283	2,293	1,112,800	2,293
2022-04-25	2,307	2,314	2,282	2,293	998,000	2,293
2022-04-22	2,284	2,326	2,272	2,319	897,500	2,319
2022-04-21	2,320	2,320	2,292	2,307	941,100	2,307
2022-04-20	2,277	2,321	2,272	2,320	973,300	2,320
2022-04-19	2,313	2,319	2,269	2,285	1,124,600	2,285
2022-04-18	2,249	2,265	2,216	2,253	699,900	2,253
2022-04-15	2,255	2,277	2,247	2,264	711,800	2,264
2022-04-14	2,235	2,263	2,232	2,249	655,200	2,249
2022-04-13	2,232	2,258	2,224	2,249	942,700	2,249
2022-04-12	2,207	2,275	2,204	2,240	1,476,100	2,240
2022-04-11	2,214	2,217	2,178	2,206	1,532,400	2,206
2022-04-08	2,213	2,239	2,188	2,215	1,506,900	2,215
2022-04-07	2,164	2,187	2,132	2,178	1,590,400	2,178
2022-04-06	2,202	2,211	2,131	2,133	1,526,500	2,133
2022-04-05	2,230	2,241	2,191	2,207	1,340,300	2,207
2022-04-04	2,215	2,243	2,207	2,227	1,060,100	2,227
2022-04-01	2,215	2,232	2,188	2,206	1,267,400	2,206
2022-03-31	2,265	2,281	2,232	2,232	1,580,500	2,232
2022-03-30	2,321	2,330	2,243	2,275	1,213,500	2,275
2022-03-29	2,339	2,370	2,314	2,359	1,509,700	2,359
2022-03-28	2,340	2,354	2,329	2,334	870,500	2,334
2022-03-25	2,297	2,334	2,285	2,328	1,056,900	2,328
2022-03-24	2,310	2,344	2,266	2,302	1,620,300	2,302
2022-03-23	2,264	2,297	2,256	2,293	1,374,400	2,293
2022-03-22	2,274	2,313	2,262	2,266	1,840,000	2,266
2022-03-18	2,308	2,333	2,250	2,252	3,407,000	2,252
2022-03-17	2,355	2,357	2,315	2,319	1,229,500	2,319
2022-03-16	2,312	2,359	2,306	2,347	1,389,700	2,347
2022-03-15	2,296	2,339	2,290	2,321	1,221,600	2,321
2022-03-14	2,350	2,354	2,273	2,276	1,279,900	2,276
2022-03-11	2,327	2,360	2,326	2,349	1,453,300	2,349
2022-03-10	2,300	2,328	2,282	2,321	1,752,200	2,321
2022-03-09	2,316	2,320	2,270	2,304	1,409,400	2,304
2022-03-08	2,331	2,353	2,302	2,315	1,614,100	2,315
2022-03-07	2,337	2,360	2,329	2,353	1,223,400	2,353
2022-03-04	2,345	2,359	2,327	2,334	1,164,600	2,334
2022-03-03	2,353	2,365	2,337	2,347	1,070,900	2,347
2022-03-02	2,337	2,341	2,288	2,330	1,219,800	2,330
2022-03-01	2,355	2,365	2,335	2,341	1,106,200	2,341
2022-02-28	2,319	2,356	2,313	2,348	1,675,800	2,348
2022-02-25	2,327	2,335	2,286	2,293	1,327,300	2,293
2022-02-24	2,323	2,367	2,310	2,363	1,845,000	2,363
2022-02-22	2,296	2,332	2,295	2,324	764,000	2,324
2022-02-21	2,299	2,329	2,287	2,323	612,100	2,323
2022-02-18	2,334	2,354	2,300	2,303	1,400,700	2,303
2022-02-17	2,361	2,361	2,325	2,341	1,675,400	2,341
2022-02-16	2,339	2,382	2,336	2,361	2,023,500	2,361
2022-02-15	2,331	2,336	2,306	2,314	1,344,800	2,314
2022-02-14	2,336	2,355	2,328	2,348	1,295,000	2,348
2022-02-10	2,323	2,339	2,310	2,329	1,658,600	2,329
2022-02-09	2,340	2,359	2,325	2,345	1,702,300	2,345
2022-02-08	2,311	2,340	2,304	2,337	1,421,500	2,337
2022-02-07	2,253	2,302	2,252	2,299	1,042,200	2,299
2022-02-04	2,278	2,290	2,251	2,271	1,417,300	2,271
2022-02-03	2,256	2,278	2,242	2,271	1,402,200	2,271
2022-02-02	2,271	2,297	2,249	2,254	1,836,100	2,254
2022-02-01	2,292	2,293	2,250	2,288	1,733,900	2,288
2022-01-31	2,240	2,324	2,230	2,315	3,331,400	2,315
2022-01-28	2,186	2,230	2,184	2,230	1,573,100	2,230
2022-01-27	2,245	2,245	2,180	2,200	1,707,600	2,200
2022-01-26	2,224	2,231	2,211	2,215	976,600	2,215
2022-01-25	2,196	2,224	2,169	2,224	1,218,000	2,224
2022-01-24	2,230	2,243	2,211	2,222	1,580,100	2,222
2022-01-21	2,206	2,224	2,169	2,219	1,177,100	2,219
2022-01-20	2,199	2,225	2,189	2,192	1,789,700	2,192
2022-01-19	2,186	2,215	2,180	2,195	1,680,500	2,195
2022-01-18	2,210	2,218	2,188	2,195	1,046,900	2,195
2022-01-17	2,200	2,215	2,192	2,202	1,319,000	2,202
2022-01-14	2,185	2,198	2,164	2,197	1,680,900	2,197
2022-01-13	2,153	2,184	2,145	2,179	1,630,100	2,179
2022-01-12	2,155	2,164	2,121	2,133	1,109,600	2,133
2022-01-11	2,132	2,185	2,130	2,166	2,677,600	2,166
2022-01-07	2,081	2,104	2,077	2,104	905,100	2,104
2022-01-06	2,111	2,117	2,077	2,089	959,800	2,089
2022-01-05	2,091	2,091	2,064	2,084	1,047,600	2,084
2022-01-04	2,110	2,125	2,065	2,081	1,032,400	2,081

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

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31