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 |
---|---|---|---|---|---|
1987/12/28 | 815 | 815 | 815 | 815 | 6,000 |
1987/12/24 | 849 | 849 | 849 | 849 | 1,000 |
1987/12/23 | 840 | 850 | 840 | 846 | 10,000 |
1987/12/22 | 816 | 840 | 801 | 840 | 34,000 |
1987/12/21 | 821 | 821 | 821 | 821 | 11,000 |
1987/12/18 | 800 | 801 | 800 | 801 | 37,000 |
1987/12/17 | 790 | 790 | 790 | 790 | 16,000 |
1987/12/14 | 850 | 860 | 850 | 860 | 8,000 |
1987/12/11 | 870 | 870 | 870 | 870 | 2,000 |
1987/12/10 | 874 | 880 | 874 | 880 | 4,000 |
1987/12/09 | 880 | 894 | 879 | 894 | 25,000 |
1987/12/08 | 868 | 870 | 868 | 870 | 7,000 |
1987/12/07 | 870 | 878 | 860 | 878 | 17,000 |
1987/12/04 | 870 | 870 | 865 | 870 | 22,000 |
1987/12/03 | 855 | 855 | 854 | 854 | 4,000 |
1987/12/02 | 864 | 865 | 864 | 865 | 14,000 |
1987/12/01 | 865 | 865 | 865 | 865 | 10,000 |
1987/11/30 | 875 | 875 | 875 | 875 | 6,000 |
1987/11/28 | 860 | 870 | 860 | 870 | 4,000 |
1987/11/27 | 860 | 860 | 860 | 860 | 3,000 |
1987/11/26 | 855 | 855 | 855 | 855 | 11,000 |
1987/11/25 | 849 | 855 | 849 | 855 | 7,000 |
1987/11/24 | 849 | 850 | 849 | 850 | 4,000 |
1987/11/20 | 825 | 850 | 825 | 850 | 20,000 |
1987/11/19 | 829 | 829 | 828 | 828 | 7,000 |
1987/11/18 | 839 | 839 | 839 | 839 | 16,000 |
1987/11/17 | 830 | 850 | 830 | 850 | 17,000 |
1987/11/13 | 819 | 830 | 819 | 830 | 15,000 |
1987/11/12 | 798 | 830 | 798 | 820 | 51,000 |
1987/11/11 | 820 | 830 | 820 | 830 | 6,000 |
1987/11/10 | 831 | 841 | 830 | 830 | 11,000 |
1987/11/09 | 830 | 830 | 830 | 830 | 1,000 |
1987/11/07 | 830 | 830 | 830 | 830 | 4,000 |
1987/11/06 | 860 | 860 | 860 | 860 | 12,000 |
1987/11/05 | 850 | 850 | 850 | 850 | 17,000 |
1987/11/04 | 851 | 851 | 851 | 851 | 7,000 |
1987/11/02 | 850 | 850 | 850 | 850 | 2,000 |
1987/10/31 | 860 | 860 | 850 | 850 | 3,000 |
1987/10/30 | 850 | 850 | 850 | 850 | 4,000 |
1987/10/29 | 820 | 820 | 820 | 820 | 5,000 |
1987/10/28 | 820 | 830 | 820 | 826 | 11,000 |
1987/10/27 | 831 | 831 | 830 | 830 | 22,000 |
1987/10/24 | 870 | 870 | 870 | 870 | 6,000 |
1987/10/23 | 860 | 870 | 860 | 870 | 15,000 |
1987/10/22 | 881 | 900 | 870 | 870 | 13,000 |
1987/10/21 | 860 | 860 | 860 | 860 | 6,000 |
1987/10/20 | 850 | 860 | 849 | 860 | 28,000 |
1987/10/19 | 920 | 920 | 920 | 920 | 6,000 |
1987/10/16 | 944 | 945 | 941 | 945 | 6,000 |
1987/10/15 | 946 | 946 | 942 | 942 | 4,000 |
1987/10/14 | 955 | 955 | 941 | 941 | 5,000 |
1987/10/13 | 930 | 935 | 930 | 935 | 10,000 |
1987/10/12 | 960 | 960 | 960 | 960 | 11,000 |
1987/10/09 | 955 | 960 | 950 | 959 | 17,000 |
1987/10/08 | 950 | 950 | 933 | 940 | 20,000 |
1987/10/07 | 930 | 930 | 930 | 930 | 4,000 |
1987/10/06 | 940 | 940 | 940 | 940 | 2,000 |
1987/10/05 | 950 | 960 | 950 | 960 | 23,000 |
1987/10/03 | 960 | 960 | 950 | 950 | 3,000 |
1987/10/02 | 950 | 950 | 950 | 950 | 11,000 |
1987/10/01 | 991 | 1,000 | 989 | 990 | 123,000 |
1987/09/30 | 930 | 950 | 930 | 950 | 24,000 |
1987/09/29 | 901 | 930 | 901 | 930 | 9,000 |
1987/09/28 | 920 | 920 | 911 | 911 | 2,000 |
1987/09/26 | 910 | 910 | 910 | 910 | 3,000 |
1987/09/25 | 903 | 910 | 900 | 910 | 48,000 |
1987/09/24 | 898 | 918 | 898 | 900 | 57,000 |
1987/09/21 | 950 | 950 | 930 | 948 | 35,000 |
1987/09/18 | 920 | 940 | 915 | 940 | 36,000 |
1987/09/17 | 930 | 930 | 926 | 926 | 9,000 |
1987/09/16 | 936 | 936 | 930 | 930 | 35,000 |
1987/09/14 | 916 | 920 | 915 | 916 | 206,000 |
1987/09/11 | 924 | 924 | 915 | 915 | 15,000 |
1987/09/10 | 920 | 925 | 915 | 925 | 30,000 |
1987/09/09 | 920 | 920 | 915 | 920 | 14,000 |
1987/09/08 | 920 | 920 | 910 | 910 | 8,000 |
1987/09/07 | 915 | 920 | 906 | 920 | 7,000 |
1987/09/05 | 930 | 930 | 915 | 915 | 75,000 |
1987/09/04 | 942 | 942 | 930 | 930 | 11,000 |
1987/09/03 | 923 | 942 | 918 | 942 | 15,000 |
1987/09/02 | 950 | 950 | 922 | 922 | 16,000 |
1987/09/01 | 952 | 957 | 942 | 950 | 31,000 |
1987/08/31 | 950 | 969 | 942 | 960 | 24,000 |
1987/08/29 | 946 | 952 | 942 | 942 | 13,000 |
1987/08/28 | 967 | 967 | 950 | 950 | 24,000 |
1987/08/27 | 960 | 968 | 954 | 968 | 23,000 |
1987/08/26 | 953 | 969 | 950 | 954 | 86,000 |
1987/08/25 | 980 | 980 | 960 | 960 | 70,000 |
1987/08/24 | 990 | 990 | 956 | 980 | 119,000 |
1987/08/22 | 919 | 965 | 919 | 960 | 102,000 |
1987/08/21 | 905 | 910 | 905 | 910 | 41,000 |
1987/08/20 | 906 | 910 | 905 | 905 | 22,000 |
1987/08/19 | 910 | 918 | 906 | 907 | 30,000 |
1987/08/18 | 910 | 920 | 905 | 920 | 23,000 |
1987/08/17 | 910 | 910 | 903 | 910 | 11,000 |
1987/08/14 | 905 | 909 | 903 | 903 | 28,000 |
1987/08/13 | 910 | 910 | 900 | 910 | 23,000 |
1987/08/12 | 910 | 911 | 909 | 910 | 28,000 |
1987/08/11 | 910 | 910 | 900 | 909 | 89,000 |
1987/08/10 | 910 | 910 | 881 | 910 | 66,000 |
1987/08/07 | 894 | 910 | 890 | 890 | 99,000 |
1987/08/06 | 879 | 900 | 875 | 899 | 59,000 |
1987/08/05 | 860 | 880 | 855 | 880 | 26,000 |
1987/08/04 | 850 | 870 | 850 | 870 | 49,000 |
1987/08/03 | 865 | 865 | 865 | 865 | 2,000 |
1987/08/01 | 862 | 875 | 862 | 865 | 19,000 |
1987/07/31 | 840 | 861 | 840 | 861 | 26,000 |
1987/07/30 | 851 | 851 | 830 | 850 | 18,000 |
1987/07/29 | 880 | 881 | 845 | 850 | 41,000 |
1987/07/28 | 860 | 885 | 855 | 880 | 31,000 |
1987/07/27 | 850 | 851 | 850 | 850 | 6,000 |
1987/07/25 | 850 | 860 | 850 | 860 | 18,000 |
1987/07/23 | 839 | 850 | 821 | 850 | 17,000 |
1987/07/22 | 840 | 840 | 840 | 840 | 7,000 |
1987/07/20 | 845 | 845 | 840 | 840 | 5,000 |
1987/07/17 | 841 | 845 | 830 | 845 | 69,000 |
1987/07/16 | 847 | 847 | 840 | 840 | 20,000 |
1987/07/15 | 845 | 845 | 845 | 845 | 8,000 |
1987/07/14 | 845 | 859 | 845 | 859 | 9,000 |
1987/07/13 | 850 | 860 | 845 | 860 | 23,000 |
1987/07/10 | 850 | 850 | 850 | 850 | 7,000 |
1987/07/09 | 846 | 850 | 840 | 850 | 16,000 |
1987/07/08 | 845 | 850 | 845 | 850 | 22,000 |
1987/07/07 | 835 | 836 | 835 | 835 | 8,000 |
1987/07/06 | 851 | 852 | 851 | 851 | 21,000 |
1987/07/04 | 831 | 831 | 831 | 831 | 12,000 |
1987/07/03 | 861 | 861 | 861 | 861 | 4,000 |
1987/07/02 | 820 | 840 | 820 | 840 | 24,000 |
1987/07/01 | 830 | 830 | 830 | 830 | 11,000 |
1987/06/30 | 840 | 841 | 840 | 840 | 20,000 |
1987/06/29 | 870 | 879 | 850 | 850 | 20,000 |
1987/06/27 | 865 | 865 | 865 | 865 | 9,000 |
1987/06/26 | 870 | 870 | 840 | 840 | 25,000 |
1987/06/25 | 852 | 865 | 851 | 860 | 21,000 |
1987/06/24 | 850 | 850 | 845 | 850 | 21,000 |
1987/06/23 | 856 | 860 | 840 | 840 | 55,000 |
1987/06/22 | 860 | 865 | 860 | 865 | 46,000 |
1987/06/19 | 859 | 865 | 840 | 840 | 60,000 |
1987/06/18 | 865 | 868 | 862 | 865 | 48,000 |
1987/06/17 | 860 | 865 | 856 | 859 | 31,000 |
1987/06/16 | 870 | 870 | 855 | 855 | 51,000 |
1987/06/15 | 865 | 870 | 855 | 860 | 57,000 |
1987/06/12 | 855 | 860 | 855 | 855 | 94,000 |
1987/06/11 | 881 | 890 | 880 | 890 | 28,000 |
1987/06/10 | 891 | 891 | 890 | 890 | 6,000 |
1987/06/09 | 914 | 914 | 890 | 890 | 18,000 |
1987/06/08 | 916 | 920 | 911 | 915 | 20,000 |
1987/06/06 | 921 | 930 | 911 | 911 | 47,000 |
1987/06/05 | 894 | 920 | 889 | 920 | 253,000 |
1987/06/04 | 878 | 880 | 877 | 879 | 113,000 |
1987/06/03 | 851 | 861 | 851 | 861 | 11,000 |
1987/06/02 | 860 | 860 | 850 | 850 | 27,000 |
1987/06/01 | 860 | 860 | 860 | 860 | 2,000 |
1987/05/30 | 852 | 852 | 852 | 852 | 3,000 |
1987/05/29 | 849 | 849 | 835 | 835 | 15,000 |
1987/05/28 | 860 | 860 | 850 | 850 | 10,000 |
1987/05/27 | 860 | 870 | 860 | 870 | 13,000 |
1987/05/26 | 880 | 880 | 880 | 880 | 6,000 |
1987/05/25 | 870 | 886 | 861 | 880 | 49,000 |
1987/05/23 | 870 | 870 | 870 | 870 | 15,000 |
1987/05/22 | 870 | 870 | 860 | 870 | 26,000 |
1987/05/21 | 880 | 880 | 870 | 870 | 12,000 |
1987/05/20 | 889 | 890 | 865 | 870 | 55,000 |
1987/05/19 | 876 | 895 | 870 | 885 | 158,000 |
1987/05/18 | 844 | 873 | 840 | 866 | 145,000 |
1987/05/15 | 835 | 845 | 835 | 840 | 18,000 |
1987/05/14 | 831 | 840 | 830 | 830 | 16,000 |
1987/05/13 | 835 | 845 | 831 | 831 | 17,000 |
1987/05/12 | 835 | 850 | 830 | 850 | 51,000 |
1987/05/11 | 830 | 835 | 830 | 835 | 105,000 |
1987/05/08 | 830 | 835 | 829 | 835 | 45,000 |
1987/05/07 | 830 | 830 | 830 | 830 | 25,000 |
1987/05/06 | 835 | 835 | 830 | 830 | 20,000 |
1987/05/02 | 830 | 835 | 810 | 835 | 58,000 |
1987/05/01 | 820 | 840 | 810 | 830 | 280,000 |
1987/04/30 | 800 | 830 | 800 | 830 | 30,000 |
1987/04/28 | 800 | 810 | 800 | 810 | 11,000 |
1987/04/27 | 800 | 800 | 800 | 800 | 2,000 |
1987/04/25 | 800 | 810 | 800 | 800 | 13,000 |
1987/04/24 | 800 | 810 | 800 | 810 | 13,000 |
1987/04/23 | 782 | 791 | 782 | 791 | 5,000 |
1987/04/22 | 768 | 770 | 760 | 761 | 34,000 |
1987/04/20 | 838 | 839 | 838 | 839 | 13,000 |
1987/04/16 | 810 | 840 | 810 | 840 | 24,000 |
1987/04/15 | 810 | 830 | 810 | 830 | 35,000 |
1987/04/14 | 820 | 830 | 820 | 830 | 6,000 |
1987/04/13 | 830 | 830 | 830 | 830 | 1,000 |
1987/04/10 | 830 | 830 | 830 | 830 | 8,000 |
1987/04/09 | 850 | 850 | 850 | 850 | 6,000 |
1987/04/08 | 850 | 860 | 849 | 860 | 52,000 |
1987/04/07 | 810 | 850 | 810 | 850 | 93,000 |
1987/04/06 | 810 | 810 | 810 | 810 | 22,000 |
1987/04/04 | 810 | 820 | 810 | 820 | 20,000 |
1987/04/03 | 817 | 817 | 810 | 810 | 7,000 |
1987/04/02 | 815 | 817 | 815 | 817 | 10,000 |
1987/04/01 | 819 | 819 | 815 | 815 | 9,000 |
1987/03/31 | 834 | 834 | 824 | 824 | 7,000 |
1987/03/27 | 814 | 814 | 814 | 814 | 8,000 |
1987/03/26 | 850 | 850 | 830 | 830 | 27,000 |
1987/03/25 | 830 | 830 | 830 | 830 | 7,000 |
1987/03/24 | 829 | 850 | 829 | 850 | 10,000 |
1987/03/23 | 840 | 845 | 821 | 845 | 34,000 |
1987/03/20 | 830 | 850 | 820 | 840 | 61,000 |
1987/03/19 | 830 | 840 | 830 | 840 | 35,000 |
1987/03/18 | 820 | 841 | 820 | 832 | 225,000 |
1987/03/17 | 820 | 829 | 820 | 829 | 129,000 |
1987/03/16 | 800 | 825 | 800 | 824 | 38,000 |
1987/03/13 | 800 | 800 | 800 | 800 | 14,000 |
1987/03/12 | 815 | 815 | 800 | 800 | 5,000 |
1987/03/11 | 820 | 820 | 815 | 815 | 3,000 |
1987/03/10 | 825 | 826 | 824 | 824 | 54,000 |
1987/03/09 | 830 | 830 | 815 | 825 | 199,000 |
1987/03/07 | 825 | 825 | 825 | 825 | 18,000 |
1987/03/06 | 825 | 825 | 820 | 825 | 116,000 |
1987/03/05 | 810 | 825 | 810 | 825 | 8,000 |
1987/03/04 | 827 | 827 | 801 | 801 | 34,000 |
1987/03/03 | 825 | 830 | 825 | 826 | 20,000 |
1987/03/02 | 822 | 830 | 822 | 822 | 44,000 |
1987/02/28 | 821 | 825 | 821 | 825 | 7,000 |
1987/02/27 | 821 | 830 | 821 | 822 | 98,000 |
1987/02/26 | 820 | 820 | 820 | 820 | 21,000 |
1987/02/25 | 830 | 840 | 820 | 840 | 30,000 |
1987/02/24 | 815 | 820 | 815 | 820 | 56,000 |
1987/02/23 | 820 | 820 | 815 | 815 | 9,000 |
1987/02/20 | 805 | 815 | 800 | 815 | 10,000 |
1987/02/19 | 815 | 815 | 810 | 810 | 10,000 |
1987/02/18 | 820 | 820 | 820 | 820 | 36,000 |
1987/02/17 | 830 | 830 | 830 | 830 | 41,000 |
1987/02/16 | 820 | 830 | 820 | 830 | 13,000 |
1987/02/13 | 830 | 835 | 820 | 820 | 64,000 |
1987/02/12 | 825 | 825 | 821 | 825 | 29,000 |
1987/02/10 | 823 | 840 | 823 | 830 | 83,000 |
1987/02/09 | 825 | 828 | 825 | 828 | 25,000 |
1987/02/07 | 810 | 829 | 810 | 825 | 22,000 |
1987/02/06 | 830 | 830 | 810 | 810 | 21,000 |
1987/02/05 | 840 | 840 | 820 | 820 | 67,000 |
1987/02/04 | 830 | 835 | 820 | 830 | 38,000 |
1987/02/03 | 815 | 830 | 813 | 820 | 75,000 |
1987/02/02 | 815 | 815 | 809 | 809 | 10,000 |
1987/01/31 | 815 | 820 | 815 | 815 | 16,000 |
1987/01/30 | 815 | 820 | 809 | 810 | 102,000 |
1987/01/29 | 810 | 810 | 804 | 810 | 99,000 |
1987/01/28 | 790 | 805 | 790 | 805 | 22,000 |
1987/01/27 | 790 | 810 | 790 | 810 | 20,000 |
1987/01/26 | 795 | 795 | 795 | 795 | 2,000 |
1987/01/24 | 810 | 810 | 795 | 795 | 22,000 |
1987/01/23 | 820 | 824 | 805 | 815 | 21,000 |
1987/01/22 | 820 | 830 | 820 | 820 | 17,000 |
1987/01/21 | 830 | 830 | 810 | 830 | 73,000 |
1987/01/20 | 829 | 830 | 819 | 829 | 41,000 |
1987/01/19 | 820 | 831 | 810 | 830 | 41,000 |
1987/01/16 | 829 | 829 | 829 | 829 | 8,000 |
1987/01/13 | 840 | 840 | 839 | 839 | 6,000 |
1987/01/12 | 827 | 845 | 827 | 845 | 50,000 |
1987/01/09 | 833 | 848 | 833 | 847 | 36,000 |
1987/01/08 | 848 | 848 | 840 | 848 | 13,000 |
1987/01/07 | 845 | 848 | 840 | 848 | 30,000 |
1987/01/06 | 850 | 850 | 845 | 845 | 70,000 |