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 |
---|---|---|---|---|---|
1984/12/28 | 450 | 450 | 450 | 450 | 15,000 |
1984/12/27 | 459 | 459 | 450 | 450 | 10,000 |
1984/12/26 | 445 | 460 | 445 | 460 | 124,000 |
1984/12/25 | 450 | 450 | 445 | 445 | 11,000 |
1984/12/24 | 455 | 458 | 450 | 452 | 41,000 |
1984/12/21 | 458 | 460 | 458 | 458 | 16,000 |
1984/12/19 | 460 | 460 | 460 | 460 | 1,000 |
1984/12/18 | 461 | 461 | 461 | 461 | 14,000 |
1984/12/17 | 460 | 460 | 460 | 460 | 3,000 |
1984/12/15 | 460 | 460 | 460 | 460 | 10,000 |
1984/12/14 | 460 | 460 | 460 | 460 | 29,000 |
1984/12/13 | 451 | 456 | 451 | 456 | 9,000 |
1984/12/12 | 450 | 450 | 450 | 450 | 8,000 |
1984/12/11 | 451 | 451 | 451 | 451 | 1,000 |
1984/12/10 | 450 | 450 | 450 | 450 | 9,000 |
1984/12/07 | 451 | 451 | 450 | 450 | 4,000 |
1984/12/06 | 450 | 451 | 450 | 451 | 36,000 |
1984/12/05 | 447 | 450 | 446 | 447 | 23,000 |
1984/12/04 | 446 | 450 | 446 | 450 | 10,000 |
1984/12/03 | 452 | 452 | 447 | 447 | 17,000 |
1984/12/01 | 450 | 450 | 450 | 450 | 35,000 |
1984/11/30 | 450 | 450 | 450 | 450 | 14,000 |
1984/11/29 | 447 | 452 | 447 | 450 | 67,000 |
1984/11/28 | 456 | 456 | 446 | 446 | 88,000 |
1984/11/27 | 460 | 460 | 456 | 456 | 30,000 |
1984/11/26 | 459 | 459 | 459 | 459 | 28,000 |
1984/11/24 | 460 | 460 | 460 | 460 | 9,000 |
1984/11/22 | 460 | 460 | 459 | 459 | 7,000 |
1984/11/21 | 457 | 465 | 457 | 465 | 26,000 |
1984/11/20 | 457 | 457 | 456 | 456 | 24,000 |
1984/11/19 | 459 | 459 | 458 | 458 | 33,000 |
1984/11/17 | 458 | 459 | 458 | 459 | 25,000 |
1984/11/16 | 453 | 460 | 453 | 460 | 14,000 |
1984/11/15 | 460 | 460 | 453 | 453 | 16,000 |
1984/11/14 | 460 | 461 | 460 | 461 | 36,000 |
1984/11/13 | 461 | 461 | 460 | 460 | 35,000 |
1984/11/12 | 460 | 463 | 460 | 463 | 13,000 |
1984/11/09 | 460 | 460 | 460 | 460 | 26,000 |
1984/11/08 | 460 | 460 | 460 | 460 | 6,000 |
1984/11/07 | 460 | 460 | 460 | 460 | 118,000 |
1984/11/06 | 462 | 462 | 461 | 461 | 11,000 |
1984/11/05 | 460 | 461 | 460 | 461 | 12,000 |
1984/11/02 | 461 | 461 | 460 | 460 | 23,000 |
1984/11/01 | 467 | 467 | 460 | 460 | 41,000 |
1984/10/31 | 465 | 472 | 460 | 472 | 59,000 |
1984/10/30 | 469 | 470 | 469 | 470 | 10,000 |
1984/10/29 | 460 | 465 | 460 | 465 | 21,000 |
1984/10/27 | 466 | 466 | 460 | 460 | 11,000 |
1984/10/26 | 461 | 461 | 461 | 461 | 10,000 |
1984/10/25 | 460 | 470 | 460 | 469 | 26,000 |
1984/10/24 | 460 | 462 | 460 | 460 | 28,000 |
1984/10/23 | 445 | 455 | 440 | 455 | 46,000 |
1984/10/19 | 450 | 450 | 450 | 450 | 21,000 |
1984/10/18 | 450 | 450 | 450 | 450 | 11,000 |
1984/10/17 | 460 | 460 | 460 | 460 | 23,000 |
1984/10/15 | 470 | 470 | 470 | 470 | 2,000 |
1984/10/12 | 475 | 475 | 470 | 470 | 20,000 |
1984/10/11 | 473 | 473 | 470 | 470 | 43,000 |
1984/10/09 | 470 | 475 | 469 | 475 | 68,000 |
1984/10/08 | 470 | 474 | 470 | 470 | 36,000 |
1984/10/06 | 465 | 470 | 462 | 470 | 62,000 |
1984/10/05 | 460 | 470 | 455 | 470 | 31,000 |
1984/10/04 | 465 | 468 | 460 | 462 | 21,000 |
1984/10/03 | 472 | 482 | 470 | 470 | 339,000 |
1984/10/02 | 460 | 476 | 455 | 474 | 124,000 |
1984/10/01 | 451 | 459 | 451 | 459 | 20,000 |
1984/09/29 | 450 | 455 | 450 | 452 | 51,000 |
1984/09/28 | 445 | 449 | 445 | 445 | 73,000 |
1984/09/27 | 444 | 445 | 444 | 444 | 39,000 |
1984/09/26 | 440 | 444 | 438 | 444 | 192,000 |
1984/09/25 | 449 | 450 | 441 | 450 | 42,000 |
1984/09/21 | 454 | 454 | 451 | 451 | 91,000 |
1984/09/20 | 453 | 454 | 453 | 454 | 8,000 |
1984/09/19 | 459 | 459 | 453 | 453 | 71,000 |
1984/09/18 | 455 | 460 | 454 | 460 | 14,000 |
1984/09/17 | 453 | 453 | 453 | 453 | 3,000 |
1984/09/14 | 460 | 462 | 453 | 453 | 49,000 |
1984/09/13 | 455 | 455 | 455 | 455 | 7,000 |
1984/09/12 | 456 | 460 | 450 | 450 | 23,000 |
1984/09/11 | 456 | 460 | 456 | 457 | 14,000 |
1984/09/10 | 461 | 461 | 456 | 456 | 31,000 |
1984/09/07 | 455 | 461 | 450 | 461 | 83,000 |
1984/09/06 | 458 | 458 | 458 | 458 | 27,000 |
1984/09/05 | 458 | 460 | 455 | 460 | 40,000 |
1984/09/04 | 458 | 461 | 458 | 458 | 55,000 |
1984/09/03 | 464 | 464 | 462 | 463 | 35,000 |
1984/09/01 | 459 | 463 | 459 | 463 | 100,000 |
1984/08/31 | 453 | 459 | 453 | 458 | 28,000 |
1984/08/30 | 459 | 459 | 458 | 458 | 33,000 |
1984/08/29 | 460 | 460 | 460 | 460 | 45,000 |
1984/08/28 | 460 | 460 | 460 | 460 | 64,000 |
1984/08/27 | 460 | 463 | 460 | 460 | 35,000 |
1984/08/25 | 461 | 461 | 460 | 460 | 9,000 |
1984/08/24 | 460 | 464 | 460 | 461 | 20,000 |
1984/08/23 | 460 | 460 | 460 | 460 | 18,000 |
1984/08/22 | 460 | 465 | 450 | 460 | 40,000 |
1984/08/21 | 465 | 465 | 455 | 455 | 52,000 |
1984/08/20 | 462 | 469 | 462 | 465 | 36,000 |
1984/08/18 | 461 | 462 | 461 | 462 | 57,000 |
1984/08/17 | 470 | 470 | 461 | 466 | 74,000 |
1984/08/16 | 462 | 473 | 460 | 473 | 241,000 |
1984/08/15 | 465 | 468 | 459 | 460 | 244,000 |
1984/08/14 | 464 | 474 | 461 | 468 | 113,000 |
1984/08/13 | 459 | 465 | 459 | 465 | 77,000 |
1984/08/10 | 456 | 460 | 455 | 459 | 74,000 |
1984/08/09 | 455 | 455 | 455 | 455 | 23,000 |
1984/08/08 | 450 | 455 | 450 | 455 | 31,000 |
1984/08/07 | 450 | 455 | 450 | 455 | 39,000 |
1984/08/06 | 455 | 455 | 450 | 455 | 23,000 |
1984/08/04 | 450 | 455 | 450 | 455 | 5,000 |
1984/08/03 | 450 | 455 | 450 | 455 | 53,000 |
1984/08/02 | 450 | 455 | 449 | 450 | 105,000 |
1984/08/01 | 455 | 455 | 453 | 455 | 139,000 |
1984/07/31 | 461 | 461 | 454 | 454 | 77,000 |
1984/07/30 | 460 | 460 | 460 | 460 | 47,000 |
1984/07/28 | 460 | 460 | 460 | 460 | 17,000 |
1984/07/27 | 460 | 463 | 458 | 463 | 52,000 |
1984/07/26 | 460 | 460 | 460 | 460 | 64,000 |
1984/07/25 | 460 | 460 | 460 | 460 | 130,000 |
1984/07/24 | 460 | 465 | 460 | 461 | 34,000 |
1984/07/23 | 460 | 467 | 460 | 460 | 39,000 |
1984/07/21 | 460 | 460 | 460 | 460 | 15,000 |
1984/07/20 | 452 | 465 | 452 | 465 | 45,000 |
1984/07/19 | 452 | 452 | 452 | 452 | 18,000 |
1984/07/18 | 455 | 455 | 445 | 450 | 17,000 |
1984/07/17 | 450 | 452 | 446 | 452 | 16,000 |
1984/07/16 | 445 | 450 | 445 | 450 | 12,000 |
1984/07/13 | 440 | 445 | 436 | 444 | 27,000 |
1984/07/12 | 445 | 445 | 440 | 443 | 17,000 |
1984/07/11 | 450 | 450 | 444 | 444 | 36,000 |
1984/07/10 | 451 | 451 | 450 | 450 | 11,000 |
1984/07/09 | 447 | 450 | 447 | 450 | 3,000 |
1984/07/07 | 443 | 445 | 443 | 445 | 8,000 |
1984/07/06 | 442 | 442 | 442 | 442 | 7,000 |
1984/07/05 | 439 | 442 | 439 | 440 | 20,000 |
1984/07/04 | 439 | 439 | 439 | 439 | 2,000 |
1984/07/03 | 438 | 439 | 438 | 439 | 14,000 |
1984/07/02 | 436 | 438 | 436 | 437 | 12,000 |
1984/06/30 | 435 | 435 | 435 | 435 | 12,000 |
1984/06/29 | 437 | 440 | 435 | 440 | 32,000 |
1984/06/27 | 437 | 440 | 437 | 440 | 6,000 |
1984/06/26 | 435 | 438 | 434 | 435 | 25,000 |
1984/06/25 | 435 | 435 | 435 | 435 | 12,000 |
1984/06/23 | 435 | 435 | 435 | 435 | 7,000 |
1984/06/22 | 435 | 440 | 435 | 440 | 3,000 |
1984/06/21 | 438 | 438 | 435 | 435 | 10,000 |
1984/06/20 | 438 | 439 | 438 | 438 | 7,000 |
1984/06/19 | 440 | 442 | 438 | 438 | 42,000 |
1984/06/18 | 442 | 442 | 442 | 442 | 6,000 |
1984/06/16 | 440 | 446 | 439 | 446 | 16,000 |
1984/06/15 | 442 | 442 | 441 | 441 | 10,000 |
1984/06/14 | 440 | 444 | 440 | 444 | 19,000 |
1984/06/13 | 444 | 445 | 440 | 444 | 12,000 |
1984/06/12 | 446 | 446 | 440 | 445 | 27,000 |
1984/06/11 | 447 | 451 | 446 | 446 | 16,000 |
1984/06/08 | 450 | 450 | 445 | 445 | 15,000 |
1984/06/07 | 450 | 450 | 445 | 445 | 37,000 |
1984/06/06 | 456 | 456 | 451 | 451 | 16,000 |
1984/06/05 | 450 | 453 | 450 | 452 | 19,000 |
1984/06/04 | 452 | 452 | 445 | 445 | 42,000 |
1984/06/01 | 450 | 450 | 445 | 450 | 32,000 |
1984/05/31 | 450 | 455 | 450 | 450 | 10,000 |
1984/05/30 | 442 | 446 | 440 | 446 | 24,000 |
1984/05/29 | 445 | 445 | 441 | 441 | 9,000 |
1984/05/28 | 441 | 441 | 441 | 441 | 3,000 |
1984/05/26 | 451 | 451 | 451 | 451 | 20,000 |
1984/05/25 | 460 | 460 | 456 | 456 | 16,000 |
1984/05/24 | 456 | 460 | 455 | 455 | 15,000 |
1984/05/23 | 455 | 455 | 455 | 455 | 11,000 |
1984/05/22 | 460 | 460 | 460 | 460 | 3,000 |
1984/05/21 | 466 | 467 | 465 | 467 | 9,000 |
1984/05/19 | 472 | 472 | 465 | 465 | 17,000 |
1984/05/18 | 479 | 479 | 475 | 475 | 4,000 |
1984/05/17 | 494 | 494 | 480 | 480 | 33,000 |
1984/05/16 | 492 | 493 | 492 | 493 | 13,000 |
1984/05/15 | 486 | 486 | 486 | 486 | 20,000 |
1984/05/14 | 511 | 511 | 500 | 500 | 11,000 |
1984/05/11 | 510 | 510 | 508 | 508 | 19,000 |
1984/05/10 | 505 | 508 | 505 | 508 | 24,000 |
1984/05/09 | 523 | 526 | 505 | 505 | 24,000 |
1984/05/08 | 530 | 530 | 518 | 518 | 38,000 |
1984/05/07 | 554 | 554 | 540 | 540 | 36,000 |
1984/05/04 | 555 | 555 | 540 | 540 | 62,000 |
1984/05/02 | 530 | 530 | 515 | 516 | 25,000 |
1984/05/01 | 557 | 557 | 530 | 530 | 53,000 |
1984/04/28 | 546 | 555 | 541 | 555 | 62,000 |
1984/04/27 | 525 | 550 | 524 | 545 | 156,000 |
1984/04/26 | 525 | 530 | 525 | 525 | 51,000 |
1984/04/25 | 533 | 540 | 525 | 528 | 92,000 |
1984/04/24 | 528 | 537 | 525 | 535 | 38,000 |
1984/04/23 | 554 | 554 | 538 | 538 | 30,000 |
1984/04/21 | 555 | 555 | 540 | 555 | 138,000 |
1984/04/20 | 540 | 560 | 535 | 540 | 287,000 |
1984/04/19 | 564 | 564 | 536 | 540 | 360,000 |
1984/04/18 | 520 | 564 | 520 | 556 | 564,000 |
1984/04/17 | 526 | 526 | 520 | 520 | 117,000 |
1984/04/16 | 530 | 533 | 520 | 530 | 129,000 |
1984/04/13 | 537 | 544 | 515 | 530 | 451,000 |
1984/04/12 | 511 | 539 | 511 | 539 | 446,000 |
1984/04/11 | 480 | 514 | 480 | 501 | 369,000 |
1984/04/10 | 471 | 472 | 470 | 471 | 22,000 |
1984/04/09 | 461 | 471 | 460 | 461 | 33,000 |
1984/04/07 | 461 | 461 | 460 | 461 | 18,000 |
1984/04/06 | 465 | 465 | 460 | 460 | 21,000 |
1984/04/05 | 468 | 470 | 460 | 460 | 51,000 |
1984/04/04 | 475 | 475 | 467 | 468 | 110,000 |
1984/04/03 | 470 | 470 | 470 | 470 | 27,000 |
1984/04/02 | 461 | 461 | 460 | 460 | 16,000 |
1984/03/31 | 456 | 456 | 456 | 456 | 9,000 |
1984/03/30 | 454 | 455 | 450 | 455 | 38,000 |
1984/03/29 | 451 | 454 | 451 | 453 | 13,000 |
1984/03/28 | 450 | 450 | 450 | 450 | 8,000 |
1984/03/27 | 446 | 451 | 446 | 450 | 5,000 |
1984/03/26 | 445 | 445 | 445 | 445 | 12,000 |
1984/03/23 | 460 | 460 | 450 | 450 | 51,000 |
1984/03/22 | 461 | 465 | 461 | 465 | 18,000 |
1984/03/21 | 451 | 457 | 451 | 456 | 14,000 |
1984/03/19 | 454 | 460 | 450 | 450 | 27,000 |
1984/03/17 | 460 | 460 | 459 | 459 | 13,000 |
1984/03/16 | 460 | 460 | 456 | 456 | 9,000 |
1984/03/15 | 470 | 470 | 470 | 470 | 15,000 |
1984/03/13 | 480 | 480 | 480 | 480 | 1,000 |
1984/03/12 | 474 | 475 | 470 | 475 | 15,000 |
1984/03/09 | 463 | 475 | 462 | 475 | 20,000 |
1984/03/08 | 470 | 470 | 462 | 462 | 27,000 |
1984/03/07 | 475 | 475 | 470 | 470 | 19,000 |
1984/03/06 | 475 | 476 | 475 | 475 | 37,000 |
1984/03/05 | 455 | 460 | 454 | 460 | 16,000 |
1984/03/03 | 452 | 452 | 451 | 452 | 17,000 |
1984/03/02 | 455 | 460 | 452 | 452 | 11,000 |
1984/03/01 | 455 | 455 | 450 | 450 | 37,000 |
1984/02/29 | 452 | 455 | 452 | 452 | 16,000 |
1984/02/28 | 457 | 461 | 457 | 457 | 23,000 |
1984/02/27 | 461 | 463 | 456 | 456 | 139,000 |
1984/02/24 | 466 | 469 | 465 | 469 | 20,000 |
1984/02/23 | 480 | 480 | 475 | 475 | 36,000 |
1984/02/22 | 473 | 480 | 473 | 480 | 29,000 |
1984/02/21 | 465 | 475 | 465 | 472 | 36,000 |
1984/02/20 | 465 | 468 | 465 | 465 | 33,000 |
1984/02/18 | 463 | 465 | 463 | 464 | 11,000 |
1984/02/17 | 463 | 465 | 460 | 465 | 37,000 |
1984/02/16 | 465 | 469 | 463 | 463 | 25,000 |
1984/02/15 | 465 | 470 | 464 | 464 | 22,000 |
1984/02/14 | 482 | 482 | 470 | 470 | 54,000 |
1984/02/13 | 490 | 500 | 485 | 485 | 70,000 |
1984/02/10 | 480 | 490 | 480 | 485 | 58,000 |
1984/02/09 | 485 | 486 | 469 | 470 | 66,000 |
1984/02/08 | 486 | 490 | 483 | 490 | 69,000 |
1984/02/07 | 495 | 496 | 486 | 490 | 61,000 |
1984/02/06 | 486 | 493 | 486 | 493 | 57,000 |
1984/02/04 | 500 | 500 | 485 | 490 | 34,000 |
1984/02/03 | 504 | 519 | 494 | 500 | 162,000 |
1984/02/02 | 515 | 516 | 490 | 498 | 189,000 |
1984/02/01 | 530 | 549 | 520 | 525 | 531,000 |
1984/01/31 | 520 | 525 | 507 | 525 | 540,000 |
1984/01/30 | 498 | 525 | 492 | 495 | 694,000 |
1984/01/28 | 490 | 493 | 470 | 493 | 328,000 |
1984/01/27 | 456 | 505 | 456 | 493 | 517,000 |
1984/01/25 | 414 | 415 | 409 | 415 | 77,000 |
1984/01/24 | 425 | 425 | 415 | 415 | 113,000 |
1984/01/23 | 425 | 437 | 421 | 432 | 134,000 |
1984/01/20 | 404 | 410 | 400 | 410 | 23,000 |
1984/01/19 | 404 | 404 | 400 | 400 | 80,000 |
1984/01/18 | 401 | 405 | 400 | 404 | 54,000 |
1984/01/17 | 405 | 405 | 403 | 405 | 38,000 |
1984/01/13 | 400 | 400 | 400 | 400 | 33,000 |
1984/01/12 | 395 | 400 | 395 | 400 | 51,000 |
1984/01/11 | 394 | 400 | 394 | 395 | 67,000 |
1984/01/10 | 402 | 402 | 400 | 400 | 36,000 |
1984/01/09 | 403 | 403 | 403 | 403 | 23,000 |
1984/01/07 | 401 | 401 | 400 | 400 | 34,000 |
1984/01/06 | 400 | 403 | 396 | 396 | 36,000 |
1984/01/05 | 396 | 396 | 396 | 396 | 5,000 |