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 |
---|---|---|---|---|---|
1985/12/28 | 501 | 502 | 501 | 502 | 11,000 |
1985/12/27 | 501 | 501 | 501 | 501 | 17,000 |
1985/12/26 | 511 | 511 | 498 | 499 | 13,000 |
1985/12/25 | 510 | 515 | 510 | 511 | 30,000 |
1985/12/24 | 535 | 537 | 512 | 512 | 21,000 |
1985/12/23 | 538 | 539 | 535 | 537 | 24,000 |
1985/12/21 | 536 | 540 | 525 | 540 | 29,000 |
1985/12/20 | 539 | 540 | 535 | 535 | 76,000 |
1985/12/19 | 545 | 545 | 538 | 538 | 75,000 |
1985/12/18 | 532 | 546 | 530 | 545 | 342,000 |
1985/12/17 | 531 | 531 | 520 | 520 | 60,000 |
1985/12/16 | 525 | 534 | 525 | 531 | 22,000 |
1985/12/13 | 530 | 534 | 525 | 534 | 224,000 |
1985/12/12 | 525 | 530 | 518 | 530 | 312,000 |
1985/12/11 | 519 | 520 | 512 | 519 | 155,000 |
1985/12/10 | 505 | 510 | 500 | 510 | 48,000 |
1985/12/09 | 507 | 507 | 501 | 505 | 26,000 |
1985/12/07 | 513 | 513 | 500 | 500 | 33,000 |
1985/12/06 | 510 | 520 | 510 | 510 | 203,000 |
1985/12/05 | 520 | 524 | 510 | 517 | 265,000 |
1985/12/04 | 501 | 520 | 499 | 520 | 292,000 |
1985/12/03 | 500 | 505 | 491 | 491 | 163,000 |
1985/12/02 | 490 | 500 | 490 | 497 | 111,000 |
1985/11/30 | 500 | 500 | 485 | 485 | 32,000 |
1985/11/29 | 499 | 510 | 495 | 500 | 106,000 |
1985/11/28 | 490 | 520 | 489 | 518 | 178,000 |
1985/11/27 | 485 | 494 | 485 | 485 | 174,000 |
1985/11/26 | 465 | 474 | 465 | 470 | 208,000 |
1985/11/25 | 465 | 465 | 465 | 465 | 1,000 |
1985/11/22 | 461 | 470 | 461 | 465 | 82,000 |
1985/11/21 | 468 | 468 | 457 | 465 | 17,000 |
1985/11/20 | 470 | 472 | 466 | 466 | 39,000 |
1985/11/19 | 460 | 474 | 460 | 472 | 102,000 |
1985/11/18 | 460 | 463 | 459 | 463 | 12,000 |
1985/11/16 | 450 | 455 | 450 | 455 | 32,000 |
1985/11/15 | 450 | 450 | 445 | 450 | 15,000 |
1985/11/14 | 450 | 454 | 449 | 449 | 27,000 |
1985/11/13 | 460 | 470 | 459 | 465 | 108,000 |
1985/11/12 | 454 | 454 | 450 | 450 | 18,000 |
1985/11/11 | 450 | 451 | 450 | 450 | 18,000 |
1985/11/08 | 453 | 465 | 450 | 450 | 33,000 |
1985/11/07 | 437 | 455 | 437 | 455 | 28,000 |
1985/11/06 | 436 | 439 | 436 | 436 | 11,000 |
1985/11/05 | 437 | 440 | 437 | 440 | 38,000 |
1985/11/02 | 431 | 435 | 430 | 432 | 16,000 |
1985/11/01 | 410 | 430 | 410 | 426 | 191,000 |
1985/10/31 | 411 | 420 | 410 | 410 | 159,000 |
1985/10/30 | 420 | 420 | 410 | 410 | 69,000 |
1985/10/29 | 420 | 429 | 418 | 429 | 49,000 |
1985/10/28 | 431 | 431 | 422 | 422 | 5,000 |
1985/10/26 | 431 | 432 | 429 | 432 | 16,000 |
1985/10/25 | 432 | 435 | 432 | 435 | 7,000 |
1985/10/24 | 440 | 440 | 440 | 440 | 15,000 |
1985/10/23 | 441 | 441 | 440 | 440 | 8,000 |
1985/10/22 | 440 | 441 | 439 | 441 | 27,000 |
1985/10/21 | 445 | 445 | 441 | 441 | 27,000 |
1985/10/19 | 445 | 445 | 445 | 445 | 5,000 |
1985/10/18 | 450 | 450 | 450 | 450 | 14,000 |
1985/10/17 | 450 | 450 | 441 | 441 | 2,000 |
1985/10/16 | 450 | 450 | 450 | 450 | 2,000 |
1985/10/15 | 453 | 453 | 441 | 441 | 25,000 |
1985/10/14 | 459 | 459 | 450 | 455 | 13,000 |
1985/10/11 | 455 | 459 | 455 | 459 | 8,000 |
1985/10/09 | 459 | 460 | 452 | 460 | 39,000 |
1985/10/08 | 456 | 460 | 455 | 460 | 25,000 |
1985/10/07 | 463 | 463 | 456 | 456 | 15,000 |
1985/10/05 | 462 | 465 | 460 | 460 | 18,000 |
1985/10/04 | 455 | 460 | 455 | 460 | 14,000 |
1985/10/02 | 451 | 452 | 451 | 452 | 4,000 |
1985/10/01 | 465 | 465 | 450 | 450 | 16,000 |
1985/09/30 | 465 | 465 | 465 | 465 | 2,000 |
1985/09/28 | 456 | 460 | 456 | 460 | 15,000 |
1985/09/27 | 470 | 470 | 450 | 450 | 23,000 |
1985/09/26 | 465 | 470 | 465 | 470 | 47,000 |
1985/09/25 | 459 | 470 | 451 | 470 | 46,000 |
1985/09/24 | 461 | 470 | 460 | 460 | 14,000 |
1985/09/21 | 469 | 469 | 460 | 462 | 14,000 |
1985/09/20 | 465 | 470 | 456 | 470 | 17,000 |
1985/09/19 | 455 | 461 | 455 | 461 | 218,000 |
1985/09/18 | 455 | 461 | 450 | 461 | 122,000 |
1985/09/17 | 461 | 461 | 461 | 461 | 21,000 |
1985/09/13 | 461 | 462 | 461 | 461 | 25,000 |
1985/09/12 | 456 | 475 | 456 | 461 | 192,000 |
1985/09/11 | 445 | 446 | 445 | 446 | 125,000 |
1985/09/10 | 439 | 440 | 439 | 440 | 20,000 |
1985/09/09 | 459 | 459 | 435 | 435 | 13,000 |
1985/09/07 | 435 | 455 | 435 | 454 | 31,000 |
1985/09/06 | 430 | 440 | 430 | 435 | 10,000 |
1985/09/05 | 431 | 435 | 431 | 435 | 13,000 |
1985/09/04 | 430 | 430 | 430 | 430 | 7,000 |
1985/09/03 | 431 | 435 | 431 | 435 | 4,000 |
1985/09/02 | 430 | 430 | 425 | 430 | 18,000 |
1985/08/31 | 425 | 425 | 423 | 425 | 22,000 |
1985/08/30 | 421 | 425 | 420 | 425 | 21,000 |
1985/08/29 | 421 | 421 | 421 | 421 | 4,000 |
1985/08/28 | 413 | 420 | 411 | 420 | 11,000 |
1985/08/27 | 419 | 420 | 411 | 418 | 16,000 |
1985/08/26 | 420 | 420 | 420 | 420 | 5,000 |
1985/08/24 | 415 | 420 | 411 | 420 | 11,000 |
1985/08/23 | 420 | 420 | 415 | 420 | 14,000 |
1985/08/22 | 420 | 420 | 420 | 420 | 8,000 |
1985/08/21 | 421 | 421 | 420 | 420 | 17,000 |
1985/08/20 | 421 | 421 | 421 | 421 | 5,000 |
1985/08/19 | 420 | 420 | 415 | 415 | 5,000 |
1985/08/17 | 420 | 420 | 415 | 420 | 6,000 |
1985/08/16 | 420 | 420 | 409 | 420 | 29,000 |
1985/08/15 | 420 | 420 | 420 | 420 | 10,000 |
1985/08/14 | 420 | 420 | 420 | 420 | 5,000 |
1985/08/13 | 420 | 420 | 419 | 419 | 15,000 |
1985/08/09 | 430 | 430 | 430 | 430 | 1,000 |
1985/08/08 | 430 | 430 | 425 | 425 | 5,000 |
1985/08/07 | 431 | 431 | 431 | 431 | 11,000 |
1985/08/06 | 432 | 432 | 432 | 432 | 1,000 |
1985/08/05 | 431 | 431 | 431 | 431 | 6,000 |
1985/08/03 | 430 | 431 | 430 | 430 | 12,000 |
1985/08/02 | 432 | 432 | 432 | 432 | 10,000 |
1985/08/01 | 431 | 432 | 431 | 432 | 3,000 |
1985/07/31 | 431 | 431 | 430 | 431 | 12,000 |
1985/07/30 | 430 | 431 | 430 | 431 | 5,000 |
1985/07/29 | 430 | 431 | 430 | 430 | 15,000 |
1985/07/27 | 431 | 431 | 431 | 431 | 7,000 |
1985/07/27 | 1 -> 1.10 分割 | ||||
1985/07/26 | 490 | 494 | 490 | 490 | 89,000 |
1985/07/25 | 494 | 495 | 490 | 495 | 34,000 |
1985/07/24 | 494 | 500 | 490 | 490 | 60,000 |
1985/07/23 | 504 | 504 | 498 | 500 | 26,000 |
1985/07/22 | 501 | 505 | 500 | 500 | 32,000 |
1985/07/20 | 502 | 502 | 495 | 495 | 23,000 |
1985/07/19 | 508 | 508 | 501 | 502 | 11,000 |
1985/07/18 | 501 | 504 | 500 | 500 | 29,000 |
1985/07/17 | 501 | 510 | 501 | 508 | 44,000 |
1985/07/16 | 492 | 500 | 492 | 500 | 34,000 |
1985/07/15 | 491 | 500 | 491 | 491 | 11,000 |
1985/07/12 | 490 | 500 | 490 | 490 | 85,000 |
1985/07/11 | 491 | 500 | 491 | 500 | 22,000 |
1985/07/10 | 495 | 500 | 495 | 500 | 14,000 |
1985/07/09 | 505 | 505 | 495 | 495 | 72,000 |
1985/07/08 | 498 | 500 | 491 | 500 | 175,000 |
1985/07/06 | 488 | 490 | 488 | 490 | 8,000 |
1985/07/05 | 490 | 490 | 485 | 487 | 67,000 |
1985/07/04 | 488 | 490 | 485 | 485 | 49,000 |
1985/07/03 | 498 | 498 | 486 | 486 | 33,000 |
1985/07/02 | 499 | 500 | 486 | 486 | 41,000 |
1985/07/01 | 500 | 500 | 490 | 499 | 27,000 |
1985/06/29 | 491 | 500 | 490 | 500 | 29,000 |
1985/06/28 | 497 | 497 | 487 | 487 | 19,000 |
1985/06/27 | 486 | 499 | 486 | 487 | 13,000 |
1985/06/26 | 480 | 480 | 480 | 480 | 30,000 |
1985/06/25 | 510 | 510 | 509 | 509 | 23,000 |
1985/06/24 | 490 | 490 | 480 | 480 | 11,000 |
1985/06/22 | 480 | 480 | 478 | 480 | 18,000 |
1985/06/21 | 495 | 495 | 480 | 480 | 11,000 |
1985/06/20 | 500 | 500 | 495 | 495 | 36,000 |
1985/06/19 | 510 | 514 | 495 | 509 | 53,000 |
1985/06/18 | 492 | 518 | 490 | 517 | 76,000 |
1985/06/17 | 495 | 495 | 495 | 495 | 29,000 |
1985/06/15 | 469 | 472 | 469 | 472 | 2,000 |
1985/06/14 | 466 | 466 | 466 | 466 | 10,000 |
1985/06/13 | 465 | 465 | 455 | 465 | 56,000 |
1985/06/12 | 465 | 466 | 465 | 466 | 12,000 |
1985/06/11 | 466 | 466 | 461 | 465 | 37,000 |
1985/06/10 | 485 | 485 | 470 | 470 | 82,000 |
1985/06/07 | 480 | 480 | 480 | 480 | 30,000 |
1985/06/06 | 498 | 498 | 491 | 497 | 11,000 |
1985/06/05 | 478 | 493 | 478 | 493 | 47,000 |
1985/06/04 | 482 | 482 | 475 | 475 | 35,000 |
1985/06/03 | 476 | 480 | 475 | 477 | 91,000 |
1985/06/01 | 480 | 490 | 475 | 480 | 68,000 |
1985/05/31 | 489 | 489 | 475 | 475 | 96,000 |
1985/05/30 | 500 | 500 | 490 | 490 | 11,000 |
1985/05/29 | 511 | 511 | 500 | 500 | 60,000 |
1985/05/28 | 519 | 519 | 500 | 510 | 19,000 |
1985/05/27 | 505 | 519 | 500 | 519 | 24,000 |
1985/05/25 | 500 | 510 | 500 | 500 | 37,000 |
1985/05/24 | 511 | 511 | 501 | 510 | 24,000 |
1985/05/23 | 524 | 529 | 500 | 524 | 110,000 |
1985/05/22 | 525 | 530 | 523 | 525 | 128,000 |
1985/05/21 | 538 | 540 | 520 | 529 | 552,000 |
1985/05/20 | 530 | 530 | 517 | 529 | 188,000 |
1985/05/18 | 530 | 530 | 519 | 525 | 159,000 |
1985/05/17 | 535 | 547 | 517 | 529 | 554,000 |
1985/05/16 | 513 | 535 | 511 | 530 | 762,000 |
1985/05/15 | 505 | 520 | 499 | 513 | 346,000 |
1985/05/14 | 510 | 525 | 500 | 507 | 728,000 |
1985/05/13 | 467 | 511 | 467 | 502 | 704,000 |
1985/05/10 | 450 | 464 | 450 | 457 | 72,000 |
1985/05/09 | 448 | 448 | 448 | 448 | 19,000 |
1985/05/08 | 444 | 448 | 444 | 448 | 4,000 |
1985/05/07 | 449 | 449 | 449 | 449 | 4,000 |
1985/05/04 | 440 | 440 | 440 | 440 | 8,000 |
1985/05/02 | 450 | 450 | 445 | 445 | 2,000 |
1985/04/27 | 441 | 460 | 441 | 460 | 13,000 |
1985/04/26 | 441 | 450 | 441 | 450 | 11,000 |
1985/04/25 | 440 | 440 | 440 | 440 | 14,000 |
1985/04/23 | 449 | 450 | 440 | 450 | 18,000 |
1985/04/20 | 436 | 450 | 436 | 450 | 10,000 |
1985/04/19 | 447 | 447 | 440 | 440 | 15,000 |
1985/04/18 | 449 | 450 | 435 | 450 | 38,000 |
1985/04/17 | 440 | 450 | 435 | 450 | 19,000 |
1985/04/16 | 450 | 450 | 440 | 440 | 12,000 |
1985/04/15 | 445 | 445 | 445 | 445 | 8,000 |
1985/04/12 | 445 | 450 | 445 | 450 | 12,000 |
1985/04/11 | 450 | 450 | 449 | 449 | 16,000 |
1985/04/10 | 450 | 453 | 450 | 451 | 56,000 |
1985/04/09 | 453 | 453 | 453 | 453 | 8,000 |
1985/04/08 | 450 | 453 | 448 | 453 | 8,000 |
1985/04/06 | 446 | 448 | 446 | 448 | 20,000 |
1985/04/05 | 445 | 445 | 444 | 445 | 100,000 |
1985/04/04 | 446 | 448 | 446 | 446 | 21,000 |
1985/04/03 | 448 | 450 | 447 | 447 | 14,000 |
1985/04/02 | 448 | 450 | 444 | 450 | 31,000 |
1985/04/01 | 448 | 450 | 445 | 450 | 17,000 |
1985/03/30 | 440 | 448 | 440 | 448 | 17,000 |
1985/03/29 | 434 | 440 | 431 | 440 | 35,000 |
1985/03/28 | 433 | 434 | 430 | 431 | 11,000 |
1985/03/27 | 434 | 435 | 434 | 435 | 6,000 |
1985/03/26 | 433 | 433 | 430 | 433 | 61,000 |
1985/03/25 | 437 | 437 | 433 | 433 | 7,000 |
1985/03/23 | 435 | 435 | 435 | 435 | 1,000 |
1985/03/20 | 437 | 437 | 430 | 430 | 8,000 |
1985/03/19 | 433 | 436 | 430 | 436 | 23,000 |
1985/03/18 | 432 | 436 | 429 | 436 | 28,000 |
1985/03/16 | 433 | 434 | 433 | 434 | 9,000 |
1985/03/15 | 434 | 434 | 434 | 434 | 15,000 |
1985/03/14 | 434 | 434 | 434 | 434 | 3,000 |
1985/03/13 | 433 | 435 | 433 | 435 | 6,000 |
1985/03/12 | 434 | 435 | 434 | 435 | 8,000 |
1985/03/11 | 430 | 433 | 430 | 433 | 86,000 |
1985/03/08 | 430 | 430 | 422 | 430 | 31,000 |
1985/03/07 | 430 | 430 | 430 | 430 | 4,000 |
1985/03/06 | 430 | 430 | 430 | 430 | 12,000 |
1985/03/05 | 423 | 423 | 422 | 422 | 8,000 |
1985/03/04 | 435 | 435 | 423 | 423 | 107,000 |
1985/03/02 | 425 | 430 | 425 | 430 | 18,000 |
1985/02/28 | 425 | 430 | 425 | 430 | 42,000 |
1985/02/27 | 433 | 433 | 428 | 431 | 15,000 |
1985/02/26 | 422 | 430 | 422 | 430 | 23,000 |
1985/02/25 | 426 | 426 | 426 | 426 | 8,000 |
1985/02/23 | 426 | 426 | 426 | 426 | 6,000 |
1985/02/22 | 424 | 426 | 424 | 426 | 13,000 |
1985/02/21 | 424 | 424 | 424 | 424 | 3,000 |
1985/02/20 | 430 | 430 | 429 | 429 | 7,000 |
1985/02/19 | 435 | 435 | 429 | 429 | 52,000 |
1985/02/18 | 430 | 435 | 430 | 435 | 59,000 |
1985/02/14 | 435 | 435 | 435 | 435 | 13,000 |
1985/02/12 | 440 | 440 | 440 | 440 | 1,000 |
1985/02/08 | 450 | 450 | 440 | 440 | 29,000 |
1985/02/07 | 451 | 451 | 451 | 451 | 4,000 |
1985/02/06 | 450 | 459 | 450 | 459 | 30,000 |
1985/02/05 | 451 | 456 | 450 | 450 | 11,000 |
1985/02/04 | 450 | 450 | 450 | 450 | 1,000 |
1985/02/02 | 450 | 450 | 450 | 450 | 3,000 |
1985/02/01 | 445 | 450 | 445 | 450 | 15,000 |
1985/01/31 | 450 | 450 | 450 | 450 | 25,000 |
1985/01/30 | 440 | 456 | 440 | 456 | 36,000 |
1985/01/29 | 445 | 445 | 445 | 445 | 8,000 |
1985/01/28 | 445 | 445 | 445 | 445 | 4,000 |
1985/01/26 | 450 | 450 | 450 | 450 | 30,000 |
1985/01/25 | 450 | 450 | 449 | 450 | 49,000 |
1985/01/24 | 450 | 450 | 445 | 450 | 52,000 |
1985/01/23 | 454 | 460 | 454 | 454 | 51,000 |
1985/01/22 | 454 | 455 | 454 | 454 | 6,000 |
1985/01/21 | 457 | 457 | 450 | 455 | 6,000 |
1985/01/19 | 460 | 460 | 450 | 460 | 25,000 |
1985/01/18 | 460 | 460 | 460 | 460 | 7,000 |
1985/01/16 | 463 | 463 | 460 | 460 | 3,000 |
1985/01/14 | 462 | 464 | 460 | 464 | 9,000 |
1985/01/11 | 450 | 457 | 450 | 457 | 18,000 |
1985/01/10 | 455 | 455 | 450 | 450 | 19,000 |
1985/01/09 | 450 | 451 | 450 | 450 | 19,000 |
1985/01/08 | 452 | 452 | 450 | 450 | 8,000 |
1985/01/07 | 451 | 452 | 451 | 452 | 5,000 |
1985/01/05 | 450 | 453 | 450 | 452 | 13,000 |
1985/01/04 | 451 | 451 | 450 | 450 | 2,000 |