日本瓦斯(8174)の株価時系列情報
日本瓦斯(8174)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,370 | 1,390 | 1,363 | 1,390 | 12,800 |
| 2008/12/29 | 1,344 | 1,368 | 1,335 | 1,361 | 25,600 |
| 2008/12/26 | 1,340 | 1,353 | 1,319 | 1,344 | 116,300 |
| 2008/12/25 | 1,340 | 1,351 | 1,309 | 1,322 | 99,100 |
| 2008/12/24 | 1,377 | 1,377 | 1,332 | 1,353 | 36,900 |
| 2008/12/22 | 1,307 | 1,357 | 1,306 | 1,357 | 34,100 |
| 2008/12/19 | 1,294 | 1,332 | 1,294 | 1,305 | 48,500 |
| 2008/12/18 | 1,404 | 1,404 | 1,331 | 1,331 | 46,000 |
| 2008/12/17 | 1,388 | 1,417 | 1,348 | 1,399 | 54,600 |
| 2008/12/16 | 1,449 | 1,449 | 1,381 | 1,401 | 37,900 |
| 2008/12/15 | 1,436 | 1,464 | 1,407 | 1,449 | 70,700 |
| 2008/12/12 | 1,430 | 1,465 | 1,407 | 1,436 | 103,700 |
| 2008/12/11 | 1,360 | 1,450 | 1,360 | 1,439 | 107,000 |
| 2008/12/10 | 1,410 | 1,419 | 1,365 | 1,400 | 86,100 |
| 2008/12/09 | 1,379 | 1,409 | 1,371 | 1,382 | 67,300 |
| 2008/12/08 | 1,366 | 1,394 | 1,365 | 1,372 | 52,500 |
| 2008/12/05 | 1,300 | 1,346 | 1,290 | 1,326 | 70,800 |
| 2008/12/04 | 1,257 | 1,289 | 1,256 | 1,282 | 50,800 |
| 2008/12/03 | 1,262 | 1,273 | 1,231 | 1,258 | 53,600 |
| 2008/12/02 | 1,250 | 1,271 | 1,241 | 1,242 | 62,600 |
| 2008/12/01 | 1,266 | 1,273 | 1,250 | 1,257 | 190,900 |
| 2008/11/28 | 1,268 | 1,278 | 1,254 | 1,266 | 71,100 |
| 2008/11/27 | 1,265 | 1,279 | 1,250 | 1,267 | 80,200 |
| 2008/11/26 | 1,292 | 1,300 | 1,262 | 1,285 | 115,900 |
| 2008/11/25 | 1,150 | 1,339 | 1,134 | 1,339 | 267,500 |
| 2008/11/21 | 1,083 | 1,140 | 1,078 | 1,140 | 30,300 |
| 2008/11/20 | 1,123 | 1,123 | 1,083 | 1,103 | 20,500 |
| 2008/11/19 | 1,099 | 1,111 | 1,084 | 1,110 | 18,000 |
| 2008/11/18 | 1,093 | 1,113 | 1,077 | 1,094 | 27,600 |
| 2008/11/17 | 1,055 | 1,106 | 1,053 | 1,093 | 12,100 |
| 2008/11/14 | 1,116 | 1,116 | 1,060 | 1,075 | 8,300 |
| 2008/11/13 | 1,050 | 1,079 | 1,050 | 1,062 | 14,200 |
| 2008/11/12 | 1,090 | 1,100 | 1,066 | 1,081 | 13,900 |
| 2008/11/11 | 1,138 | 1,138 | 1,090 | 1,101 | 11,500 |
| 2008/11/10 | 1,100 | 1,150 | 1,100 | 1,139 | 23,700 |
| 2008/11/07 | 1,071 | 1,190 | 1,044 | 1,092 | 63,700 |
| 2008/11/06 | 1,098 | 1,098 | 1,034 | 1,065 | 24,000 |
| 2008/11/05 | 1,070 | 1,100 | 1,050 | 1,100 | 25,500 |
| 2008/11/04 | 1,035 | 1,070 | 1,015 | 1,049 | 14,000 |
| 2008/10/31 | 1,013 | 1,055 | 1,008 | 1,045 | 40,600 |
| 2008/10/30 | 1,033 | 1,065 | 982 | 1,054 | 41,800 |
| 2008/10/29 | 999 | 1,030 | 949 | 1,024 | 71,500 |
| 2008/10/28 | 895 | 944 | 875 | 944 | 18,300 |
| 2008/10/27 | 891 | 942 | 858 | 868 | 32,400 |
| 2008/10/24 | 932 | 951 | 920 | 927 | 23,300 |
| 2008/10/23 | 978 | 978 | 916 | 943 | 35,100 |
| 2008/10/22 | 1,000 | 1,000 | 930 | 959 | 28,800 |
| 2008/10/21 | 1,073 | 1,092 | 986 | 1,055 | 22,900 |
| 2008/10/20 | 957 | 1,010 | 942 | 1,010 | 20,000 |
| 2008/10/17 | 979 | 996 | 939 | 987 | 26,500 |
| 2008/10/16 | 912 | 959 | 909 | 909 | 23,600 |
| 2008/10/15 | 980 | 980 | 913 | 951 | 19,800 |
| 2008/10/14 | 976 | 1,000 | 951 | 1,000 | 17,000 |
| 2008/10/10 | 901 | 957 | 892 | 916 | 60,800 |
| 2008/10/09 | 942 | 961 | 909 | 934 | 24,300 |
| 2008/10/08 | 1,043 | 1,043 | 930 | 941 | 41,400 |
| 2008/10/07 | 1,020 | 1,081 | 985 | 1,063 | 48,600 |
| 2008/10/06 | 1,038 | 1,068 | 1,000 | 1,020 | 46,400 |
| 2008/10/03 | 979 | 1,030 | 970 | 1,018 | 16,300 |
| 2008/10/02 | 1,038 | 1,038 | 997 | 1,006 | 10,000 |
| 2008/10/01 | 1,040 | 1,045 | 999 | 1,038 | 12,400 |
| 2008/09/30 | 1,000 | 1,020 | 971 | 1,020 | 25,000 |
| 2008/09/29 | 1,026 | 1,046 | 982 | 1,022 | 21,900 |
| 2008/09/26 | 1,047 | 1,064 | 983 | 1,005 | 67,500 |
| 2008/09/25 | 1,043 | 1,090 | 1,043 | 1,048 | 46,000 |
| 2008/09/24 | 1,129 | 1,129 | 1,072 | 1,108 | 29,700 |
| 2008/09/22 | 1,089 | 1,177 | 1,050 | 1,129 | 73,400 |
| 2008/09/19 | 1,038 | 1,087 | 1,009 | 1,077 | 76,500 |
| 2008/09/18 | 968 | 1,058 | 960 | 1,058 | 53,100 |
| 2008/09/17 | 917 | 970 | 917 | 958 | 33,000 |
| 2008/09/16 | 920 | 950 | 890 | 916 | 46,900 |
| 2008/09/12 | 967 | 1,005 | 965 | 990 | 48,900 |
| 2008/09/11 | 980 | 1,008 | 970 | 987 | 27,700 |
| 2008/09/10 | 967 | 1,017 | 967 | 1,005 | 21,600 |
| 2008/09/09 | 1,030 | 1,030 | 962 | 987 | 26,200 |
| 2008/09/08 | 987 | 1,019 | 985 | 1,000 | 16,900 |
| 2008/09/05 | 975 | 987 | 943 | 957 | 29,100 |
| 2008/09/04 | 979 | 1,018 | 975 | 975 | 22,400 |
| 2008/09/03 | 979 | 1,030 | 970 | 1,005 | 23,500 |
| 2008/09/02 | 999 | 1,037 | 961 | 979 | 28,600 |
| 2008/09/01 | 1,075 | 1,075 | 996 | 1,011 | 15,500 |
| 2008/08/29 | 1,024 | 1,060 | 1,024 | 1,060 | 36,900 |
| 2008/08/28 | 982 | 999 | 975 | 994 | 10,700 |
| 2008/08/27 | 990 | 1,007 | 990 | 999 | 11,100 |
| 2008/08/26 | 990 | 1,010 | 980 | 1,010 | 25,200 |
| 2008/08/25 | 1,018 | 1,043 | 998 | 1,020 | 23,100 |
| 2008/08/22 | 990 | 1,000 | 962 | 989 | 16,200 |
| 2008/08/21 | 1,005 | 1,020 | 997 | 1,004 | 6,700 |
| 2008/08/20 | 970 | 1,011 | 960 | 1,007 | 21,300 |
| 2008/08/19 | 1,040 | 1,040 | 960 | 990 | 63,100 |
| 2008/08/18 | 1,020 | 1,110 | 1,020 | 1,059 | 21,600 |
| 2008/08/15 | 1,021 | 1,032 | 1,010 | 1,020 | 12,700 |
| 2008/08/14 | 1,068 | 1,091 | 1,032 | 1,042 | 18,800 |
| 2008/08/13 | 1,100 | 1,109 | 980 | 1,088 | 31,200 |
| 2008/08/12 | 1,133 | 1,139 | 1,085 | 1,108 | 17,000 |
| 2008/08/11 | 1,127 | 1,170 | 1,115 | 1,133 | 10,800 |
| 2008/08/08 | 1,076 | 1,146 | 1,075 | 1,127 | 18,800 |
| 2008/08/07 | 1,131 | 1,134 | 1,079 | 1,083 | 15,100 |
| 2008/08/06 | 1,070 | 1,139 | 1,049 | 1,122 | 45,800 |
| 2008/08/05 | 1,015 | 1,078 | 1,015 | 1,039 | 43,600 |
| 2008/08/04 | 1,130 | 1,144 | 1,086 | 1,127 | 25,900 |
| 2008/08/01 | 1,147 | 1,176 | 1,120 | 1,165 | 27,900 |
| 2008/07/31 | 1,100 | 1,140 | 1,080 | 1,135 | 33,200 |
| 2008/07/30 | 1,059 | 1,097 | 1,040 | 1,097 | 33,500 |
| 2008/07/29 | 1,050 | 1,050 | 978 | 1,044 | 21,300 |
| 2008/07/28 | 1,057 | 1,060 | 1,035 | 1,055 | 13,300 |
| 2008/07/25 | 1,079 | 1,088 | 1,063 | 1,067 | 20,300 |
| 2008/07/24 | 1,132 | 1,133 | 1,066 | 1,099 | 57,300 |
| 2008/07/23 | 1,122 | 1,158 | 1,103 | 1,133 | 40,900 |
| 2008/07/22 | 1,044 | 1,090 | 1,044 | 1,090 | 23,200 |
| 2008/07/18 | 1,040 | 1,040 | 1,023 | 1,024 | 9,600 |
| 2008/07/17 | 1,043 | 1,047 | 1,029 | 1,040 | 18,900 |
| 2008/07/16 | 1,007 | 1,032 | 1,004 | 1,013 | 10,900 |
| 2008/07/15 | 1,009 | 1,015 | 967 | 997 | 31,300 |
| 2008/07/14 | 1,021 | 1,027 | 999 | 999 | 21,500 |
| 2008/07/11 | 1,020 | 1,037 | 984 | 1,020 | 33,700 |
| 2008/07/10 | 965 | 1,005 | 965 | 991 | 19,600 |
| 2008/07/09 | 964 | 995 | 959 | 975 | 20,900 |
| 2008/07/08 | 986 | 986 | 950 | 954 | 18,400 |
| 2008/07/07 | 998 | 998 | 968 | 986 | 23,900 |
| 2008/07/04 | 949 | 969 | 948 | 969 | 31,700 |
| 2008/07/03 | 958 | 958 | 938 | 944 | 9,100 |
| 2008/07/02 | 975 | 975 | 935 | 957 | 20,200 |
| 2008/07/01 | 973 | 998 | 972 | 983 | 16,700 |
| 2008/06/30 | 964 | 987 | 954 | 982 | 17,500 |
| 2008/06/27 | 960 | 981 | 940 | 974 | 21,100 |
| 2008/06/26 | 976 | 994 | 963 | 970 | 17,300 |
| 2008/06/25 | 975 | 985 | 922 | 968 | 30,600 |
| 2008/06/24 | 961 | 999 | 961 | 973 | 14,600 |
| 2008/06/23 | 981 | 981 | 955 | 971 | 33,000 |
| 2008/06/20 | 1,005 | 1,020 | 958 | 961 | 24,500 |
| 2008/06/19 | 1,061 | 1,061 | 968 | 995 | 86,300 |
| 2008/06/18 | 1,061 | 1,073 | 1,029 | 1,062 | 47,800 |
| 2008/06/17 | 1,048 | 1,091 | 1,048 | 1,063 | 22,800 |
| 2008/06/16 | 1,055 | 1,055 | 1,026 | 1,038 | 16,400 |
| 2008/06/13 | 1,044 | 1,057 | 1,035 | 1,035 | 31,200 |
| 2008/06/12 | 1,046 | 1,083 | 1,025 | 1,065 | 58,300 |
| 2008/06/11 | 1,064 | 1,064 | 1,020 | 1,026 | 14,900 |
| 2008/06/10 | 1,059 | 1,059 | 1,033 | 1,033 | 10,400 |
| 2008/06/09 | 1,065 | 1,065 | 1,023 | 1,039 | 28,800 |
| 2008/06/06 | 1,100 | 1,137 | 1,076 | 1,076 | 38,000 |
| 2008/06/05 | 1,080 | 1,089 | 1,066 | 1,086 | 9,900 |
| 2008/06/04 | 1,050 | 1,088 | 1,050 | 1,079 | 15,800 |
| 2008/06/03 | 1,069 | 1,090 | 1,034 | 1,050 | 21,800 |
| 2008/06/02 | 1,076 | 1,097 | 1,071 | 1,080 | 18,500 |
| 2008/05/30 | 1,052 | 1,100 | 1,040 | 1,087 | 30,700 |
| 2008/05/29 | 1,056 | 1,092 | 1,042 | 1,056 | 17,200 |
| 2008/05/28 | 1,036 | 1,047 | 1,025 | 1,045 | 27,500 |
| 2008/05/27 | 1,059 | 1,067 | 1,037 | 1,047 | 22,100 |
| 2008/05/26 | 1,090 | 1,090 | 1,045 | 1,067 | 30,200 |
| 2008/05/23 | 1,140 | 1,140 | 1,094 | 1,105 | 26,800 |
| 2008/05/22 | 1,120 | 1,121 | 1,070 | 1,107 | 29,500 |
| 2008/05/21 | 1,154 | 1,179 | 1,121 | 1,137 | 27,300 |
| 2008/05/20 | 1,177 | 1,187 | 1,166 | 1,174 | 22,200 |
| 2008/05/19 | 1,172 | 1,196 | 1,152 | 1,176 | 30,200 |
| 2008/05/16 | 1,198 | 1,198 | 1,170 | 1,172 | 28,000 |
| 2008/05/15 | 1,199 | 1,209 | 1,196 | 1,199 | 36,700 |
| 2008/05/14 | 1,167 | 1,200 | 1,165 | 1,196 | 42,900 |
| 2008/05/13 | 1,167 | 1,176 | 1,135 | 1,161 | 16,900 |
| 2008/05/12 | 1,159 | 1,180 | 1,149 | 1,166 | 26,300 |
| 2008/05/09 | 1,181 | 1,214 | 1,163 | 1,179 | 25,500 |
| 2008/05/08 | 1,208 | 1,234 | 1,186 | 1,191 | 24,200 |
| 2008/05/07 | 1,211 | 1,212 | 1,196 | 1,196 | 21,800 |
| 2008/05/02 | 1,164 | 1,209 | 1,164 | 1,209 | 28,900 |
| 2008/05/01 | 1,194 | 1,216 | 1,192 | 1,203 | 30,300 |
| 2008/04/30 | 1,188 | 1,220 | 1,187 | 1,202 | 82,400 |
| 2008/04/28 | 1,199 | 1,199 | 1,175 | 1,199 | 12,100 |
| 2008/04/25 | 1,195 | 1,205 | 1,186 | 1,194 | 32,600 |
| 2008/04/24 | 1,180 | 1,194 | 1,159 | 1,183 | 20,600 |
| 2008/04/23 | 1,169 | 1,199 | 1,147 | 1,168 | 48,800 |
| 2008/04/22 | 1,140 | 1,160 | 1,132 | 1,148 | 24,500 |
| 2008/04/21 | 1,159 | 1,166 | 1,148 | 1,160 | 34,400 |
| 2008/04/18 | 1,118 | 1,165 | 1,117 | 1,158 | 38,000 |
| 2008/04/17 | 1,102 | 1,118 | 1,099 | 1,107 | 26,800 |
| 2008/04/16 | 1,088 | 1,102 | 1,085 | 1,101 | 10,800 |
| 2008/04/15 | 1,085 | 1,100 | 1,070 | 1,093 | 13,900 |
| 2008/04/14 | 1,098 | 1,098 | 1,074 | 1,086 | 42,500 |
| 2008/04/11 | 1,069 | 1,090 | 1,067 | 1,078 | 21,100 |
| 2008/04/10 | 1,088 | 1,092 | 1,062 | 1,069 | 36,500 |
| 2008/04/09 | 1,111 | 1,111 | 1,089 | 1,097 | 16,400 |
| 2008/04/08 | 1,103 | 1,108 | 1,094 | 1,100 | 50,300 |
| 2008/04/07 | 1,106 | 1,126 | 1,095 | 1,095 | 25,900 |
| 2008/04/04 | 1,095 | 1,098 | 1,077 | 1,088 | 19,600 |
| 2008/04/03 | 1,100 | 1,120 | 1,095 | 1,104 | 45,300 |
| 2008/04/02 | 1,080 | 1,105 | 1,075 | 1,093 | 41,600 |
| 2008/04/01 | 1,036 | 1,075 | 1,036 | 1,073 | 45,100 |
| 2008/03/31 | 1,087 | 1,100 | 1,005 | 1,036 | 40,800 |
| 2008/03/28 | 1,050 | 1,079 | 1,032 | 1,070 | 46,800 |
| 2008/03/27 | 1,040 | 1,055 | 1,031 | 1,050 | 62,300 |
| 2008/03/26 | 1,100 | 1,100 | 1,036 | 1,044 | 51,900 |
| 2008/03/25 | 1,066 | 1,070 | 1,060 | 1,065 | 28,000 |
| 2008/03/24 | 1,100 | 1,105 | 1,066 | 1,066 | 33,900 |
| 2008/03/21 | 1,042 | 1,088 | 1,042 | 1,075 | 37,800 |
| 2008/03/19 | 1,022 | 1,081 | 1,022 | 1,078 | 29,100 |
| 2008/03/18 | 978 | 1,021 | 974 | 1,021 | 19,100 |
| 2008/03/17 | 996 | 1,000 | 975 | 979 | 28,600 |
| 2008/03/14 | 997 | 1,008 | 995 | 997 | 45,400 |
| 2008/03/13 | 1,016 | 1,024 | 991 | 1,005 | 58,300 |
| 2008/03/12 | 1,060 | 1,060 | 1,039 | 1,056 | 26,000 |
| 2008/03/11 | 1,029 | 1,066 | 1,010 | 1,066 | 34,900 |
| 2008/03/10 | 1,016 | 1,044 | 1,000 | 1,039 | 14,700 |
| 2008/03/07 | 990 | 1,018 | 990 | 1,015 | 12,900 |
| 2008/03/06 | 1,001 | 1,019 | 986 | 1,018 | 18,800 |
| 2008/03/05 | 964 | 976 | 954 | 972 | 37,600 |
| 2008/03/04 | 963 | 977 | 962 | 963 | 30,300 |
| 2008/03/03 | 979 | 987 | 946 | 963 | 59,900 |
| 2008/02/29 | 990 | 993 | 937 | 980 | 57,300 |
| 2008/02/28 | 1,013 | 1,020 | 999 | 1,004 | 32,500 |
| 2008/02/27 | 995 | 1,049 | 995 | 1,024 | 25,700 |
| 2008/02/26 | 1,020 | 1,020 | 985 | 985 | 27,900 |
| 2008/02/25 | 989 | 1,022 | 989 | 1,011 | 27,200 |
| 2008/02/22 | 970 | 988 | 970 | 987 | 16,200 |
| 2008/02/21 | 957 | 996 | 957 | 988 | 26,900 |
| 2008/02/20 | 966 | 972 | 956 | 956 | 36,000 |
| 2008/02/19 | 967 | 979 | 965 | 976 | 30,700 |
| 2008/02/18 | 987 | 994 | 970 | 972 | 22,300 |
| 2008/02/15 | 980 | 996 | 970 | 985 | 24,300 |
| 2008/02/14 | 957 | 991 | 957 | 989 | 28,800 |
| 2008/02/13 | 944 | 970 | 944 | 948 | 26,200 |
| 2008/02/12 | 929 | 951 | 929 | 944 | 27,400 |
| 2008/02/08 | 928 | 950 | 928 | 939 | 16,900 |
| 2008/02/07 | 930 | 948 | 920 | 948 | 24,400 |
| 2008/02/06 | 967 | 967 | 919 | 920 | 55,000 |
| 2008/02/05 | 960 | 978 | 951 | 966 | 16,700 |
| 2008/02/04 | 946 | 980 | 933 | 959 | 32,900 |
| 2008/02/01 | 932 | 957 | 905 | 933 | 50,100 |
| 2008/01/31 | 857 | 946 | 857 | 931 | 31,600 |
| 2008/01/30 | 901 | 915 | 855 | 857 | 32,600 |
| 2008/01/29 | 860 | 888 | 856 | 878 | 16,300 |
| 2008/01/28 | 866 | 886 | 850 | 850 | 29,300 |
| 2008/01/25 | 827 | 856 | 827 | 856 | 33,500 |
| 2008/01/24 | 812 | 836 | 812 | 817 | 28,700 |
| 2008/01/23 | 793 | 813 | 793 | 804 | 38,500 |
| 2008/01/22 | 801 | 842 | 793 | 793 | 52,800 |
| 2008/01/21 | 819 | 823 | 797 | 803 | 37,100 |
| 2008/01/18 | 815 | 843 | 810 | 828 | 73,100 |
| 2008/01/17 | 817 | 834 | 816 | 832 | 24,200 |
| 2008/01/16 | 824 | 833 | 815 | 819 | 56,600 |
| 2008/01/15 | 850 | 858 | 823 | 824 | 53,800 |
| 2008/01/11 | 852 | 853 | 825 | 849 | 44,200 |
| 2008/01/10 | 852 | 855 | 842 | 843 | 21,000 |
| 2008/01/09 | 822 | 853 | 819 | 847 | 50,000 |
| 2008/01/08 | 816 | 827 | 815 | 825 | 40,700 |
| 2008/01/07 | 822 | 835 | 815 | 815 | 64,600 |
| 2008/01/04 | 849 | 856 | 817 | 817 | 45,500 |