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 |
---|---|---|---|---|---|
1983/12/28 | 390 | 390 | 386 | 386 | 11,000 |
1983/12/27 | 385 | 388 | 385 | 385 | 20,000 |
1983/12/26 | 382 | 395 | 382 | 395 | 24,000 |
1983/12/24 | 385 | 385 | 380 | 380 | 39,000 |
1983/12/23 | 388 | 390 | 388 | 390 | 14,000 |
1983/12/22 | 385 | 389 | 385 | 389 | 15,000 |
1983/12/21 | 382 | 382 | 380 | 380 | 13,000 |
1983/12/20 | 379 | 384 | 379 | 379 | 19,000 |
1983/12/19 | 380 | 380 | 377 | 378 | 10,000 |
1983/12/17 | 381 | 383 | 378 | 380 | 91,000 |
1983/12/16 | 377 | 382 | 377 | 377 | 13,000 |
1983/12/15 | 380 | 380 | 376 | 376 | 3,000 |
1983/12/14 | 388 | 388 | 375 | 375 | 28,000 |
1983/12/13 | 395 | 395 | 385 | 385 | 22,000 |
1983/12/12 | 383 | 395 | 380 | 395 | 11,000 |
1983/12/09 | 373 | 378 | 373 | 373 | 19,000 |
1983/12/08 | 370 | 370 | 370 | 370 | 29,000 |
1983/12/07 | 382 | 382 | 370 | 370 | 56,000 |
1983/12/06 | 380 | 381 | 380 | 381 | 31,000 |
1983/12/05 | 371 | 381 | 371 | 381 | 8,000 |
1983/12/03 | 368 | 373 | 366 | 368 | 30,000 |
1983/12/02 | 368 | 370 | 365 | 365 | 65,000 |
1983/11/30 | 385 | 385 | 372 | 372 | 81,000 |
1983/11/28 | 389 | 390 | 389 | 390 | 42,000 |
1983/11/26 | 394 | 394 | 394 | 394 | 2,000 |
1983/11/25 | 395 | 395 | 395 | 395 | 16,000 |
1983/11/24 | 394 | 395 | 394 | 395 | 4,000 |
1983/11/22 | 400 | 400 | 395 | 395 | 6,000 |
1983/11/21 | 400 | 400 | 400 | 400 | 79,000 |
1983/11/19 | 405 | 405 | 405 | 405 | 9,000 |
1983/11/18 | 401 | 410 | 401 | 405 | 35,000 |
1983/11/16 | 402 | 402 | 402 | 402 | 12,000 |
1983/11/15 | 407 | 407 | 407 | 407 | 28,000 |
1983/11/14 | 425 | 425 | 417 | 417 | 59,000 |
1983/11/10 | 445 | 445 | 445 | 445 | 38,000 |
1983/11/09 | 460 | 460 | 442 | 455 | 150,000 |
1983/11/08 | 422 | 460 | 422 | 460 | 169,000 |
1983/11/05 | 435 | 440 | 430 | 430 | 49,000 |
1983/11/04 | 445 | 445 | 431 | 435 | 98,000 |
1983/11/02 | 466 | 466 | 450 | 450 | 195,000 |
1983/11/01 | 479 | 485 | 456 | 456 | 339,000 |
1983/10/31 | 465 | 494 | 461 | 479 | 1,214,000 |
1983/10/29 | 444 | 468 | 441 | 464 | 594,000 |
1983/10/28 | 420 | 450 | 415 | 449 | 696,000 |
1983/10/27 | 401 | 405 | 398 | 405 | 45,000 |
1983/10/26 | 401 | 402 | 400 | 401 | 25,000 |
1983/10/25 | 418 | 418 | 408 | 414 | 37,000 |
1983/10/24 | 416 | 420 | 416 | 420 | 34,000 |
1983/10/22 | 420 | 430 | 417 | 429 | 119,000 |
1983/10/21 | 430 | 436 | 425 | 425 | 193,000 |
1983/10/20 | 410 | 431 | 405 | 430 | 353,000 |
1983/10/19 | 406 | 414 | 406 | 409 | 149,000 |
1983/10/18 | 400 | 425 | 400 | 421 | 379,000 |
1983/10/15 | 370 | 375 | 370 | 374 | 118,000 |
1983/10/14 | 370 | 370 | 370 | 370 | 8,000 |
1983/10/11 | 372 | 375 | 372 | 375 | 13,000 |
1983/10/07 | 365 | 375 | 361 | 375 | 269,000 |
1983/10/06 | 377 | 377 | 370 | 370 | 66,000 |
1983/10/05 | 380 | 380 | 378 | 378 | 8,000 |
1983/10/04 | 370 | 370 | 370 | 370 | 11,000 |
1983/10/03 | 360 | 360 | 360 | 360 | 12,000 |
1983/10/01 | 362 | 365 | 361 | 361 | 6,000 |
1983/09/30 | 360 | 361 | 360 | 361 | 119,000 |
1983/09/28 | 365 | 365 | 361 | 361 | 14,000 |
1983/09/27 | 365 | 365 | 365 | 365 | 5,000 |
1983/09/26 | 361 | 365 | 361 | 365 | 68,000 |
1983/09/24 | 361 | 361 | 361 | 361 | 2,000 |
1983/09/22 | 361 | 361 | 361 | 361 | 1,000 |
1983/09/21 | 360 | 360 | 360 | 360 | 6,000 |
1983/09/20 | 360 | 360 | 360 | 360 | 9,000 |
1983/09/17 | 378 | 378 | 378 | 378 | 5,000 |
1983/09/16 | 380 | 385 | 379 | 379 | 32,000 |
1983/09/14 | 369 | 380 | 366 | 380 | 41,000 |
1983/09/13 | 361 | 369 | 361 | 365 | 29,000 |
1983/09/12 | 355 | 360 | 353 | 360 | 12,000 |
1983/09/09 | 350 | 350 | 347 | 347 | 165,000 |
1983/09/08 | 350 | 350 | 346 | 346 | 3,000 |
1983/09/07 | 338 | 340 | 338 | 340 | 4,000 |
1983/09/06 | 341 | 341 | 341 | 341 | 4,000 |
1983/09/05 | 340 | 341 | 340 | 341 | 9,000 |
1983/09/02 | 338 | 338 | 338 | 338 | 5,000 |
1983/09/01 | 335 | 335 | 335 | 335 | 5,000 |
1983/08/31 | 335 | 335 | 335 | 335 | 13,000 |
1983/08/30 | 331 | 331 | 331 | 331 | 1,000 |
1983/08/27 | 331 | 331 | 331 | 331 | 9,000 |
1983/08/26 | 330 | 330 | 330 | 330 | 19,000 |
1983/08/25 | 330 | 330 | 330 | 330 | 12,000 |
1983/08/24 | 330 | 330 | 330 | 330 | 4,000 |
1983/08/23 | 330 | 330 | 330 | 330 | 6,000 |
1983/08/22 | 330 | 330 | 330 | 330 | 2,000 |
1983/08/20 | 330 | 330 | 330 | 330 | 3,000 |
1983/08/19 | 330 | 335 | 330 | 335 | 3,000 |
1983/08/18 | 330 | 330 | 330 | 330 | 7,000 |
1983/08/17 | 335 | 335 | 330 | 330 | 8,000 |
1983/08/16 | 334 | 335 | 334 | 335 | 4,000 |
1983/08/15 | 330 | 330 | 330 | 330 | 6,000 |
1983/08/12 | 330 | 330 | 330 | 330 | 7,000 |
1983/08/11 | 330 | 330 | 330 | 330 | 15,000 |
1983/08/05 | 335 | 335 | 335 | 335 | 8,000 |
1983/08/04 | 335 | 335 | 335 | 335 | 3,000 |
1983/08/03 | 335 | 335 | 335 | 335 | 10,000 |
1983/08/02 | 335 | 335 | 335 | 335 | 5,000 |
1983/08/01 | 335 | 335 | 335 | 335 | 5,000 |
1983/07/30 | 335 | 335 | 335 | 335 | 1,000 |
1983/07/29 | 334 | 335 | 331 | 335 | 6,000 |
1983/07/28 | 335 | 336 | 335 | 335 | 15,000 |
1983/07/26 | 349 | 350 | 349 | 349 | 111,000 |
1983/07/25 | 335 | 349 | 334 | 349 | 143,000 |
1983/07/23 | 338 | 338 | 335 | 335 | 3,000 |
1983/07/22 | 333 | 340 | 333 | 338 | 133,000 |
1983/07/21 | 326 | 331 | 326 | 331 | 17,000 |
1983/07/20 | 331 | 331 | 331 | 331 | 1,000 |
1983/07/19 | 335 | 335 | 335 | 335 | 2,000 |
1983/07/18 | 330 | 330 | 330 | 330 | 1,000 |
1983/07/15 | 335 | 335 | 331 | 335 | 4,000 |
1983/07/14 | 336 | 336 | 331 | 331 | 8,000 |
1983/07/13 | 331 | 331 | 331 | 331 | 3,000 |
1983/07/12 | 333 | 333 | 331 | 331 | 2,000 |
1983/07/11 | 334 | 334 | 334 | 334 | 1,000 |
1983/07/09 | 335 | 335 | 335 | 335 | 2,000 |
1983/07/08 | 326 | 330 | 326 | 330 | 3,000 |
1983/07/07 | 325 | 325 | 319 | 325 | 23,000 |
1983/07/06 | 325 | 325 | 320 | 320 | 14,000 |
1983/07/05 | 325 | 325 | 321 | 321 | 6,000 |
1983/07/04 | 325 | 325 | 325 | 325 | 1,000 |
1983/07/02 | 325 | 325 | 325 | 325 | 2,000 |
1983/06/30 | 320 | 320 | 320 | 320 | 1,000 |
1983/06/29 | 319 | 319 | 319 | 319 | 1,000 |
1983/06/28 | 318 | 318 | 318 | 318 | 1,000 |
1983/06/27 | 318 | 318 | 318 | 318 | 4,000 |
1983/06/25 | 319 | 319 | 313 | 313 | 11,000 |
1983/06/24 | 318 | 318 | 317 | 317 | 5,000 |
1983/06/23 | 318 | 319 | 318 | 319 | 3,000 |
1983/06/22 | 320 | 320 | 320 | 320 | 3,000 |
1983/06/20 | 318 | 318 | 318 | 318 | 2,000 |
1983/06/17 | 321 | 321 | 320 | 320 | 7,000 |
1983/06/16 | 320 | 320 | 320 | 320 | 3,000 |
1983/06/15 | 325 | 325 | 320 | 320 | 26,000 |
1983/06/14 | 325 | 325 | 325 | 325 | 5,000 |
1983/06/11 | 320 | 320 | 320 | 320 | 6,000 |
1983/06/10 | 323 | 323 | 320 | 320 | 8,000 |
1983/06/09 | 323 | 323 | 323 | 323 | 3,000 |
1983/06/08 | 330 | 330 | 325 | 330 | 12,000 |
1983/06/07 | 331 | 331 | 331 | 331 | 7,000 |
1983/06/06 | 331 | 331 | 331 | 331 | 2,000 |
1983/06/04 | 335 | 335 | 330 | 330 | 7,000 |
1983/06/03 | 335 | 335 | 335 | 335 | 11,000 |
1983/06/01 | 335 | 335 | 331 | 335 | 9,000 |
1983/05/31 | 335 | 340 | 335 | 335 | 7,000 |
1983/05/30 | 335 | 335 | 335 | 335 | 1,000 |
1983/05/28 | 335 | 335 | 330 | 330 | 3,000 |
1983/05/27 | 337 | 337 | 335 | 335 | 3,000 |
1983/05/26 | 335 | 340 | 335 | 340 | 16,000 |
1983/05/25 | 349 | 349 | 340 | 340 | 17,000 |
1983/05/24 | 352 | 352 | 349 | 349 | 12,000 |
1983/05/20 | 360 | 360 | 357 | 357 | 27,000 |
1983/05/19 | 361 | 365 | 357 | 364 | 29,000 |
1983/05/16 | 366 | 366 | 366 | 366 | 14,000 |
1983/05/14 | 369 | 369 | 366 | 366 | 11,000 |
1983/05/13 | 379 | 379 | 379 | 379 | 3,000 |
1983/05/12 | 375 | 379 | 373 | 379 | 22,000 |
1983/05/11 | 370 | 370 | 370 | 370 | 37,000 |
1983/05/10 | 393 | 393 | 385 | 390 | 108,000 |
1983/05/09 | 370 | 398 | 370 | 398 | 99,000 |
1983/05/07 | 366 | 370 | 360 | 366 | 75,000 |
1983/05/06 | 360 | 374 | 358 | 364 | 99,000 |
1983/05/04 | 347 | 363 | 347 | 357 | 60,000 |
1983/05/02 | 338 | 350 | 338 | 349 | 38,000 |
1983/04/30 | 338 | 338 | 338 | 338 | 3,000 |
1983/04/28 | 337 | 338 | 335 | 338 | 44,000 |
1983/04/27 | 331 | 338 | 331 | 338 | 37,000 |
1983/04/26 | 330 | 331 | 330 | 330 | 15,000 |
1983/04/25 | 327 | 329 | 326 | 329 | 24,000 |
1983/04/23 | 325 | 325 | 325 | 325 | 1,000 |
1983/04/22 | 325 | 325 | 325 | 325 | 8,000 |
1983/04/21 | 322 | 325 | 322 | 325 | 5,000 |
1983/04/20 | 313 | 321 | 313 | 321 | 6,000 |
1983/04/19 | 320 | 320 | 315 | 315 | 2,000 |
1983/04/18 | 315 | 315 | 315 | 315 | 1,000 |
1983/04/15 | 313 | 313 | 313 | 313 | 1,000 |
1983/04/14 | 320 | 320 | 313 | 313 | 17,000 |
1983/04/13 | 315 | 321 | 315 | 321 | 8,000 |
1983/04/12 | 313 | 315 | 313 | 315 | 40,000 |
1983/04/11 | 315 | 315 | 313 | 313 | 65,000 |
1983/04/09 | 310 | 310 | 310 | 310 | 6,000 |
1983/04/08 | 315 | 315 | 315 | 315 | 23,000 |
1983/04/07 | 322 | 322 | 320 | 320 | 37,000 |
1983/04/06 | 323 | 323 | 323 | 323 | 5,000 |
1983/04/05 | 323 | 323 | 323 | 323 | 3,000 |
1983/04/04 | 322 | 322 | 322 | 322 | 5,000 |
1983/04/02 | 325 | 325 | 325 | 325 | 2,000 |
1983/04/01 | 325 | 325 | 325 | 325 | 3,000 |
1983/03/30 | 328 | 328 | 328 | 328 | 5,000 |
1983/03/29 | 325 | 328 | 325 | 328 | 21,000 |
1983/03/28 | 325 | 325 | 325 | 325 | 11,000 |
1983/03/26 | 325 | 325 | 325 | 325 | 10,000 |
1983/03/25 | 321 | 322 | 320 | 320 | 20,000 |
1983/03/24 | 322 | 322 | 322 | 322 | 10,000 |
1983/03/23 | 322 | 322 | 321 | 321 | 12,000 |
1983/03/22 | 321 | 321 | 321 | 321 | 10,000 |
1983/03/18 | 320 | 322 | 320 | 320 | 22,000 |
1983/03/17 | 313 | 322 | 313 | 322 | 8,000 |
1983/03/16 | 305 | 310 | 305 | 310 | 159,000 |
1983/03/15 | 306 | 306 | 306 | 306 | 5,000 |
1983/03/14 | 305 | 306 | 305 | 306 | 6,000 |
1983/03/11 | 304 | 304 | 303 | 303 | 2,000 |
1983/03/10 | 303 | 303 | 303 | 303 | 1,000 |
1983/03/09 | 305 | 305 | 305 | 305 | 9,000 |
1983/03/08 | 305 | 305 | 300 | 300 | 17,000 |
1983/03/07 | 302 | 302 | 300 | 301 | 31,000 |
1983/03/05 | 301 | 301 | 301 | 301 | 3,000 |
1983/03/04 | 301 | 302 | 301 | 302 | 8,000 |
1983/03/02 | 307 | 307 | 305 | 305 | 11,000 |
1983/03/01 | 307 | 307 | 307 | 307 | 2,000 |
1983/02/28 | 306 | 306 | 306 | 306 | 3,000 |
1983/02/26 | 303 | 303 | 301 | 301 | 8,000 |
1983/02/25 | 303 | 303 | 300 | 301 | 23,000 |
1983/02/24 | 300 | 300 | 300 | 300 | 2,000 |
1983/02/23 | 299 | 299 | 298 | 299 | 8,000 |
1983/02/22 | 298 | 299 | 298 | 299 | 7,000 |
1983/02/21 | 301 | 301 | 298 | 298 | 9,000 |
1983/02/18 | 301 | 301 | 300 | 300 | 7,000 |
1983/02/17 | 300 | 300 | 300 | 300 | 4,000 |
1983/02/16 | 300 | 301 | 300 | 301 | 10,000 |
1983/02/14 | 300 | 301 | 300 | 301 | 5,000 |
1983/02/12 | 303 | 303 | 303 | 303 | 1,000 |
1983/02/10 | 302 | 302 | 302 | 302 | 2,000 |
1983/02/09 | 303 | 303 | 303 | 303 | 1,000 |
1983/02/07 | 301 | 301 | 300 | 300 | 3,000 |
1983/02/05 | 305 | 305 | 299 | 299 | 8,000 |
1983/02/04 | 306 | 306 | 306 | 306 | 13,000 |
1983/02/03 | 307 | 307 | 307 | 307 | 1,000 |
1983/02/02 | 305 | 305 | 304 | 305 | 12,000 |
1983/02/01 | 305 | 305 | 305 | 305 | 5,000 |
1983/01/31 | 306 | 306 | 304 | 306 | 5,000 |
1983/01/29 | 306 | 306 | 306 | 306 | 3,000 |
1983/01/28 | 310 | 310 | 305 | 305 | 5,000 |
1983/01/26 | 308 | 310 | 305 | 310 | 19,000 |
1983/01/24 | 305 | 310 | 305 | 310 | 8,000 |
1983/01/22 | 305 | 305 | 304 | 305 | 10,000 |
1983/01/21 | 306 | 307 | 305 | 305 | 7,000 |
1983/01/19 | 314 | 314 | 305 | 305 | 5,000 |
1983/01/18 | 317 | 317 | 317 | 317 | 2,000 |
1983/01/17 | 317 | 317 | 317 | 317 | 7,000 |
1983/01/13 | 322 | 322 | 322 | 322 | 1,000 |
1983/01/12 | 330 | 330 | 325 | 325 | 15,000 |
1983/01/11 | 332 | 333 | 330 | 330 | 11,000 |
1983/01/10 | 330 | 335 | 330 | 330 | 61,000 |
1983/01/08 | 330 | 330 | 330 | 330 | 50,000 |
1983/01/07 | 330 | 330 | 330 | 330 | 2,000 |
1983/01/06 | 327 | 327 | 326 | 326 | 2,000 |
1983/01/04 | 326 | 326 | 326 | 326 | 1,000 |