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 |
---|---|---|---|---|---|
1986/12/27 | 845 | 850 | 842 | 845 | 86,000 |
1986/12/26 | 844 | 844 | 840 | 844 | 52,000 |
1986/12/25 | 840 | 845 | 830 | 844 | 75,000 |
1986/12/24 | 844 | 845 | 830 | 840 | 50,000 |
1986/12/23 | 815 | 845 | 815 | 845 | 47,000 |
1986/12/22 | 840 | 840 | 835 | 835 | 11,000 |
1986/12/19 | 819 | 849 | 819 | 845 | 25,000 |
1986/12/18 | 820 | 820 | 820 | 820 | 12,000 |
1986/12/17 | 835 | 850 | 830 | 850 | 49,000 |
1986/12/16 | 835 | 855 | 835 | 851 | 95,000 |
1986/12/15 | 840 | 850 | 835 | 845 | 90,000 |
1986/12/12 | 840 | 850 | 817 | 850 | 142,000 |
1986/12/11 | 835 | 845 | 834 | 840 | 106,000 |
1986/12/10 | 820 | 840 | 820 | 835 | 69,000 |
1986/12/09 | 810 | 820 | 790 | 820 | 57,000 |
1986/12/08 | 820 | 821 | 810 | 810 | 30,000 |
1986/12/06 | 832 | 832 | 820 | 830 | 55,000 |
1986/12/05 | 800 | 835 | 800 | 834 | 295,000 |
1986/12/04 | 795 | 795 | 775 | 780 | 39,000 |
1986/12/03 | 751 | 775 | 750 | 775 | 48,000 |
1986/12/02 | 749 | 750 | 740 | 750 | 34,000 |
1986/12/01 | 730 | 750 | 730 | 750 | 64,000 |
1986/11/29 | 725 | 729 | 720 | 729 | 22,000 |
1986/11/28 | 727 | 727 | 720 | 725 | 21,000 |
1986/11/27 | 690 | 718 | 690 | 717 | 19,000 |
1986/11/26 | 718 | 718 | 700 | 700 | 12,000 |
1986/11/25 | 701 | 719 | 700 | 719 | 9,000 |
1986/11/22 | 655 | 675 | 655 | 675 | 14,000 |
1986/11/21 | 680 | 680 | 649 | 665 | 57,000 |
1986/11/20 | 680 | 690 | 680 | 680 | 16,000 |
1986/11/19 | 691 | 695 | 670 | 688 | 49,000 |
1986/11/18 | 697 | 697 | 691 | 695 | 28,000 |
1986/11/17 | 692 | 695 | 690 | 695 | 16,000 |
1986/11/14 | 699 | 700 | 690 | 700 | 24,000 |
1986/11/13 | 700 | 700 | 700 | 700 | 12,000 |
1986/11/12 | 700 | 700 | 700 | 700 | 3,000 |
1986/11/11 | 680 | 700 | 680 | 700 | 19,000 |
1986/11/10 | 692 | 692 | 680 | 680 | 28,000 |
1986/11/07 | 672 | 690 | 672 | 690 | 12,000 |
1986/11/06 | 670 | 675 | 670 | 671 | 14,000 |
1986/11/05 | 670 | 680 | 670 | 680 | 17,000 |
1986/11/04 | 680 | 700 | 670 | 690 | 92,000 |
1986/11/01 | 706 | 706 | 699 | 699 | 18,000 |
1986/10/31 | 690 | 700 | 680 | 700 | 46,000 |
1986/10/30 | 690 | 698 | 690 | 690 | 50,000 |
1986/10/29 | 700 | 700 | 700 | 700 | 15,000 |
1986/10/28 | 700 | 700 | 700 | 700 | 19,000 |
1986/10/27 | 700 | 702 | 700 | 702 | 13,000 |
1986/10/25 | 700 | 704 | 690 | 700 | 47,000 |
1986/10/24 | 705 | 709 | 700 | 700 | 34,000 |
1986/10/23 | 720 | 720 | 705 | 715 | 68,000 |
1986/10/22 | 730 | 740 | 730 | 730 | 19,000 |
1986/10/20 | 740 | 740 | 730 | 740 | 25,000 |
1986/10/17 | 740 | 758 | 740 | 740 | 59,000 |
1986/10/16 | 756 | 756 | 740 | 740 | 16,000 |
1986/10/15 | 760 | 760 | 759 | 760 | 23,000 |
1986/10/14 | 760 | 760 | 756 | 756 | 15,000 |
1986/10/13 | 750 | 750 | 750 | 750 | 4,000 |
1986/10/09 | 716 | 730 | 716 | 730 | 7,000 |
1986/10/08 | 705 | 715 | 705 | 710 | 18,000 |
1986/10/07 | 715 | 715 | 705 | 705 | 4,000 |
1986/10/04 | 715 | 715 | 715 | 715 | 1,000 |
1986/10/03 | 700 | 715 | 700 | 715 | 69,000 |
1986/10/02 | 700 | 710 | 700 | 700 | 24,000 |
1986/10/01 | 711 | 721 | 711 | 720 | 64,000 |
1986/09/30 | 700 | 711 | 700 | 710 | 33,000 |
1986/09/29 | 680 | 690 | 677 | 685 | 25,000 |
1986/09/27 | 669 | 690 | 669 | 680 | 20,000 |
1986/09/26 | 685 | 685 | 670 | 670 | 42,000 |
1986/09/25 | 690 | 690 | 690 | 690 | 2,000 |
1986/09/24 | 690 | 693 | 680 | 690 | 39,000 |
1986/09/22 | 699 | 700 | 695 | 695 | 17,000 |
1986/09/19 | 700 | 700 | 700 | 700 | 20,000 |
1986/09/18 | 700 | 700 | 700 | 700 | 27,000 |
1986/09/17 | 710 | 721 | 700 | 700 | 34,000 |
1986/09/16 | 721 | 722 | 710 | 710 | 18,000 |
1986/09/12 | 720 | 720 | 720 | 720 | 14,000 |
1986/09/11 | 764 | 764 | 755 | 755 | 24,000 |
1986/09/10 | 780 | 780 | 760 | 770 | 57,000 |
1986/09/09 | 790 | 800 | 790 | 790 | 30,000 |
1986/09/08 | 800 | 805 | 790 | 790 | 42,000 |
1986/09/06 | 800 | 814 | 800 | 810 | 23,000 |
1986/09/05 | 815 | 815 | 805 | 815 | 42,000 |
1986/09/04 | 790 | 820 | 790 | 810 | 58,000 |
1986/09/03 | 785 | 785 | 780 | 785 | 74,000 |
1986/09/02 | 780 | 780 | 770 | 780 | 31,000 |
1986/09/01 | 780 | 785 | 777 | 780 | 63,000 |
1986/08/30 | 735 | 760 | 730 | 760 | 97,000 |
1986/08/29 | 725 | 735 | 725 | 735 | 51,000 |
1986/08/28 | 721 | 721 | 715 | 715 | 30,000 |
1986/08/27 | 733 | 735 | 720 | 720 | 40,000 |
1986/08/26 | 720 | 733 | 720 | 733 | 118,000 |
1986/08/25 | 728 | 728 | 718 | 721 | 146,000 |
1986/08/23 | 739 | 739 | 728 | 729 | 67,000 |
1986/08/22 | 750 | 770 | 740 | 749 | 294,000 |
1986/08/21 | 765 | 770 | 750 | 750 | 40,000 |
1986/08/20 | 795 | 795 | 765 | 765 | 32,000 |
1986/08/19 | 789 | 789 | 780 | 780 | 14,000 |
1986/08/18 | 812 | 812 | 780 | 789 | 28,000 |
1986/08/15 | 789 | 789 | 789 | 789 | 2,000 |
1986/08/14 | 830 | 830 | 799 | 799 | 10,000 |
1986/08/13 | 830 | 840 | 830 | 840 | 5,000 |
1986/08/11 | 840 | 840 | 840 | 840 | 3,000 |
1986/08/08 | 810 | 850 | 809 | 850 | 48,000 |
1986/08/07 | 840 | 840 | 820 | 820 | 40,000 |
1986/08/06 | 824 | 824 | 820 | 820 | 36,000 |
1986/08/05 | 861 | 864 | 860 | 864 | 26,000 |
1986/08/04 | 827 | 850 | 827 | 850 | 25,000 |
1986/08/02 | 802 | 802 | 802 | 802 | 4,000 |
1986/08/01 | 840 | 840 | 830 | 830 | 15,000 |
1986/07/31 | 871 | 875 | 850 | 850 | 32,000 |
1986/07/30 | 880 | 880 | 859 | 870 | 23,000 |
1986/07/29 | 939 | 940 | 900 | 900 | 58,000 |
1986/07/28 | 896 | 959 | 893 | 959 | 196,000 |
1986/07/26 | 870 | 890 | 870 | 890 | 179,000 |
1986/07/25 | 874 | 875 | 862 | 862 | 41,000 |
1986/07/24 | 861 | 880 | 860 | 875 | 100,000 |
1986/07/23 | 850 | 865 | 841 | 860 | 69,000 |
1986/07/22 | 845 | 845 | 835 | 840 | 55,000 |
1986/07/21 | 871 | 878 | 839 | 839 | 49,000 |
1986/07/19 | 900 | 900 | 870 | 870 | 61,000 |
1986/07/18 | 880 | 895 | 880 | 894 | 187,000 |
1986/07/17 | 835 | 860 | 830 | 860 | 149,000 |
1986/07/16 | 840 | 840 | 830 | 830 | 87,000 |
1986/07/15 | 840 | 840 | 830 | 838 | 200,000 |
1986/07/14 | 806 | 830 | 806 | 826 | 303,000 |
1986/07/11 | 795 | 795 | 790 | 795 | 26,000 |
1986/07/10 | 795 | 800 | 790 | 790 | 49,000 |
1986/07/09 | 789 | 799 | 789 | 790 | 34,000 |
1986/07/08 | 780 | 800 | 780 | 799 | 14,000 |
1986/07/07 | 795 | 801 | 781 | 781 | 50,000 |
1986/07/05 | 799 | 799 | 790 | 790 | 6,000 |
1986/07/04 | 780 | 800 | 777 | 791 | 12,000 |
1986/07/03 | 790 | 790 | 776 | 776 | 11,000 |
1986/07/02 | 780 | 795 | 780 | 785 | 30,000 |
1986/07/01 | 779 | 806 | 779 | 790 | 65,000 |
1986/06/30 | 780 | 780 | 770 | 770 | 12,000 |
1986/06/27 | 753 | 758 | 751 | 755 | 77,000 |
1986/06/26 | 775 | 778 | 751 | 751 | 32,000 |
1986/06/25 | 780 | 780 | 775 | 780 | 18,000 |
1986/06/24 | 770 | 780 | 765 | 780 | 30,000 |
1986/06/23 | 770 | 770 | 770 | 770 | 13,000 |
1986/06/21 | 770 | 775 | 770 | 770 | 35,000 |
1986/06/20 | 760 | 780 | 760 | 780 | 53,000 |
1986/06/19 | 760 | 765 | 760 | 760 | 43,000 |
1986/06/18 | 760 | 765 | 759 | 760 | 48,000 |
1986/06/17 | 765 | 765 | 751 | 751 | 28,000 |
1986/06/16 | 775 | 780 | 770 | 770 | 19,000 |
1986/06/13 | 785 | 785 | 780 | 780 | 14,000 |
1986/06/12 | 799 | 801 | 786 | 787 | 46,000 |
1986/06/11 | 799 | 800 | 798 | 798 | 35,000 |
1986/06/10 | 789 | 810 | 789 | 810 | 46,000 |
1986/06/09 | 797 | 806 | 797 | 799 | 34,000 |
1986/06/07 | 801 | 803 | 798 | 798 | 29,000 |
1986/06/06 | 796 | 815 | 796 | 798 | 60,000 |
1986/06/05 | 830 | 830 | 794 | 795 | 123,000 |
1986/06/04 | 800 | 836 | 799 | 820 | 111,000 |
1986/06/03 | 818 | 820 | 795 | 801 | 103,000 |
1986/06/02 | 809 | 840 | 809 | 820 | 413,000 |
1986/05/31 | 750 | 760 | 750 | 760 | 58,000 |
1986/05/30 | 741 | 741 | 735 | 740 | 69,000 |
1986/05/29 | 750 | 750 | 741 | 741 | 40,000 |
1986/05/28 | 750 | 750 | 740 | 746 | 44,000 |
1986/05/27 | 738 | 740 | 736 | 736 | 19,000 |
1986/05/26 | 750 | 750 | 738 | 738 | 20,000 |
1986/05/24 | 750 | 751 | 748 | 750 | 70,000 |
1986/05/23 | 760 | 760 | 749 | 750 | 74,000 |
1986/05/22 | 750 | 760 | 750 | 750 | 21,000 |
1986/05/21 | 753 | 755 | 749 | 749 | 72,000 |
1986/05/20 | 750 | 753 | 738 | 753 | 34,000 |
1986/05/19 | 742 | 750 | 742 | 742 | 77,000 |
1986/05/17 | 740 | 752 | 730 | 750 | 68,000 |
1986/05/16 | 759 | 765 | 745 | 745 | 74,000 |
1986/05/15 | 791 | 791 | 769 | 769 | 67,000 |
1986/05/14 | 785 | 785 | 779 | 779 | 143,000 |
1986/05/13 | 790 | 825 | 785 | 822 | 340,000 |
1986/05/12 | 782 | 792 | 766 | 770 | 184,000 |
1986/05/09 | 818 | 829 | 781 | 799 | 415,000 |
1986/05/08 | 765 | 830 | 753 | 820 | 1,097,000 |
1986/05/07 | 680 | 755 | 670 | 755 | 1,018,000 |
1986/05/06 | 655 | 655 | 650 | 655 | 56,000 |
1986/05/02 | 660 | 661 | 650 | 650 | 87,000 |
1986/05/01 | 655 | 673 | 655 | 665 | 150,000 |
1986/04/30 | 646 | 675 | 641 | 675 | 147,000 |
1986/04/28 | 630 | 640 | 630 | 640 | 34,000 |
1986/04/26 | 630 | 646 | 630 | 640 | 8,000 |
1986/04/25 | 630 | 632 | 630 | 630 | 23,000 |
1986/04/24 | 647 | 650 | 635 | 635 | 57,000 |
1986/04/23 | 630 | 646 | 626 | 646 | 57,000 |
1986/04/22 | 621 | 634 | 621 | 625 | 92,000 |
1986/04/21 | 615 | 634 | 615 | 625 | 19,000 |
1986/04/19 | 620 | 625 | 620 | 625 | 57,000 |
1986/04/18 | 616 | 620 | 615 | 615 | 39,000 |
1986/04/17 | 615 | 615 | 610 | 610 | 9,000 |
1986/04/15 | 600 | 630 | 600 | 625 | 23,000 |
1986/04/14 | 620 | 630 | 620 | 630 | 4,000 |
1986/04/11 | 619 | 620 | 610 | 610 | 19,000 |
1986/04/10 | 620 | 620 | 619 | 619 | 5,000 |
1986/04/09 | 600 | 602 | 600 | 602 | 15,000 |
1986/04/08 | 590 | 590 | 580 | 590 | 14,000 |
1986/04/07 | 620 | 620 | 600 | 600 | 112,000 |
1986/04/05 | 620 | 620 | 620 | 620 | 4,000 |
1986/04/04 | 630 | 630 | 620 | 620 | 117,000 |
1986/04/03 | 620 | 620 | 601 | 620 | 32,000 |
1986/04/02 | 625 | 627 | 622 | 622 | 20,000 |
1986/04/01 | 621 | 630 | 621 | 625 | 17,000 |
1986/03/31 | 634 | 634 | 619 | 619 | 26,000 |
1986/03/29 | 609 | 609 | 609 | 609 | 1,000 |
1986/03/28 | 601 | 606 | 601 | 606 | 15,000 |
1986/03/27 | 634 | 635 | 608 | 608 | 35,000 |
1986/03/26 | 623 | 635 | 623 | 635 | 16,000 |
1986/03/25 | 615 | 635 | 615 | 635 | 16,000 |
1986/03/24 | 639 | 639 | 635 | 635 | 36,000 |
1986/03/22 | 640 | 640 | 634 | 640 | 23,000 |
1986/03/20 | 635 | 640 | 635 | 640 | 24,000 |
1986/03/19 | 663 | 663 | 640 | 645 | 29,000 |
1986/03/18 | 669 | 669 | 655 | 660 | 20,000 |
1986/03/17 | 649 | 680 | 635 | 680 | 173,000 |
1986/03/15 | 615 | 630 | 605 | 630 | 18,000 |
1986/03/14 | 616 | 621 | 606 | 616 | 54,000 |
1986/03/13 | 631 | 632 | 626 | 626 | 124,000 |
1986/03/12 | 630 | 639 | 630 | 630 | 69,000 |
1986/03/11 | 630 | 645 | 630 | 630 | 76,000 |
1986/03/10 | 627 | 630 | 618 | 630 | 161,000 |
1986/03/07 | 615 | 625 | 615 | 617 | 75,000 |
1986/03/06 | 620 | 620 | 600 | 605 | 85,000 |
1986/03/05 | 630 | 630 | 626 | 626 | 61,000 |
1986/03/04 | 635 | 640 | 630 | 630 | 26,000 |
1986/03/03 | 644 | 645 | 630 | 630 | 23,000 |
1986/03/01 | 630 | 650 | 630 | 645 | 78,000 |
1986/02/28 | 620 | 635 | 620 | 635 | 64,000 |
1986/02/27 | 649 | 649 | 635 | 635 | 30,000 |
1986/02/26 | 630 | 650 | 625 | 650 | 172,000 |
1986/02/25 | 629 | 629 | 609 | 629 | 234,000 |
1986/02/24 | 609 | 609 | 607 | 607 | 34,000 |
1986/02/22 | 604 | 610 | 604 | 610 | 80,000 |
1986/02/21 | 607 | 608 | 598 | 608 | 127,000 |
1986/02/20 | 601 | 610 | 601 | 607 | 195,000 |
1986/02/19 | 600 | 607 | 597 | 601 | 86,000 |
1986/02/18 | 599 | 600 | 593 | 596 | 205,000 |
1986/02/17 | 610 | 615 | 595 | 609 | 159,000 |
1986/02/14 | 560 | 630 | 560 | 625 | 504,000 |
1986/02/13 | 575 | 575 | 560 | 560 | 39,000 |
1986/02/12 | 560 | 589 | 559 | 576 | 127,000 |
1986/02/10 | 543 | 555 | 543 | 550 | 89,000 |
1986/02/07 | 545 | 545 | 535 | 542 | 45,000 |
1986/02/06 | 535 | 536 | 535 | 535 | 39,000 |
1986/02/05 | 531 | 535 | 514 | 535 | 161,000 |
1986/02/04 | 536 | 537 | 531 | 531 | 34,000 |
1986/02/03 | 540 | 540 | 531 | 535 | 8,000 |
1986/02/01 | 542 | 542 | 531 | 531 | 12,000 |
1986/01/31 | 533 | 550 | 533 | 545 | 54,000 |
1986/01/30 | 532 | 535 | 531 | 533 | 36,000 |
1986/01/29 | 533 | 537 | 531 | 531 | 68,000 |
1986/01/28 | 533 | 534 | 530 | 533 | 29,000 |
1986/01/27 | 519 | 534 | 519 | 530 | 129,000 |
1986/01/25 | 515 | 519 | 513 | 519 | 23,000 |
1986/01/24 | 518 | 519 | 510 | 519 | 50,000 |
1986/01/23 | 510 | 512 | 510 | 510 | 15,000 |
1986/01/22 | 509 | 510 | 504 | 510 | 30,000 |
1986/01/21 | 505 | 506 | 503 | 503 | 21,000 |
1986/01/20 | 512 | 512 | 503 | 505 | 12,000 |
1986/01/18 | 503 | 513 | 503 | 513 | 8,000 |
1986/01/17 | 510 | 510 | 503 | 503 | 13,000 |
1986/01/16 | 510 | 510 | 510 | 510 | 1,000 |
1986/01/14 | 500 | 519 | 490 | 519 | 21,000 |
1986/01/13 | 506 | 510 | 506 | 506 | 11,000 |
1986/01/10 | 505 | 505 | 505 | 505 | 36,000 |
1986/01/09 | 505 | 510 | 505 | 507 | 43,000 |
1986/01/08 | 511 | 511 | 506 | 510 | 14,000 |
1986/01/07 | 510 | 510 | 510 | 510 | 9,000 |
1986/01/06 | 516 | 517 | 505 | 510 | 9,000 |
1986/01/04 | 506 | 520 | 505 | 520 | 12,000 |