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 |
---|---|---|---|---|---|
1988/12/28 | 974 | 974 | 974 | 974 | 1,000 |
1988/12/27 | 971 | 971 | 971 | 971 | 1,000 |
1988/12/26 | 970 | 970 | 970 | 970 | 2,000 |
1988/12/23 | 980 | 980 | 980 | 980 | 20,000 |
1988/12/22 | 1,000 | 1,000 | 980 | 980 | 6,000 |
1988/12/21 | 1,000 | 1,000 | 980 | 980 | 4,000 |
1988/12/20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
1988/12/19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1988/12/16 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 |
1988/12/15 | 1,000 | 1,080 | 1,000 | 1,080 | 83,000 |
1988/12/14 | 1,030 | 1,030 | 1,000 | 1,020 | 16,000 |
1988/12/13 | 1,000 | 1,000 | 990 | 1,000 | 38,000 |
1988/12/12 | 992 | 992 | 990 | 990 | 15,000 |
1988/12/09 | 957 | 980 | 941 | 980 | 34,000 |
1988/12/08 | 951 | 952 | 951 | 952 | 8,000 |
1988/12/02 | 959 | 959 | 959 | 959 | 15,000 |
1988/12/01 | 979 | 979 | 979 | 979 | 1,000 |
1988/11/30 | 950 | 980 | 950 | 979 | 23,000 |
1988/11/29 | 980 | 980 | 960 | 960 | 13,000 |
1988/11/28 | 965 | 980 | 961 | 980 | 46,000 |
1988/11/26 | 965 | 965 | 956 | 956 | 4,000 |
1988/11/25 | 950 | 964 | 950 | 955 | 23,000 |
1988/11/24 | 940 | 940 | 938 | 940 | 34,000 |
1988/11/22 | 920 | 922 | 915 | 915 | 21,000 |
1988/11/21 | 940 | 940 | 940 | 940 | 4,000 |
1988/11/18 | 910 | 925 | 910 | 925 | 18,000 |
1988/11/17 | 891 | 902 | 891 | 902 | 5,000 |
1988/11/16 | 890 | 900 | 890 | 890 | 13,000 |
1988/11/15 | 890 | 890 | 890 | 890 | 13,000 |
1988/11/14 | 900 | 900 | 890 | 890 | 18,000 |
1988/11/11 | 900 | 900 | 900 | 900 | 9,000 |
1988/11/10 | 900 | 900 | 900 | 900 | 2,000 |
1988/11/09 | 900 | 900 | 900 | 900 | 7,000 |
1988/11/08 | 900 | 905 | 900 | 905 | 6,000 |
1988/11/07 | 921 | 921 | 921 | 921 | 1,000 |
1988/11/05 | 910 | 921 | 910 | 921 | 5,000 |
1988/11/04 | 900 | 900 | 900 | 900 | 5,000 |
1988/11/02 | 900 | 900 | 900 | 900 | 1,000 |
1988/11/01 | 880 | 886 | 880 | 885 | 4,000 |
1988/10/31 | 879 | 880 | 879 | 880 | 6,000 |
1988/10/29 | 879 | 879 | 878 | 878 | 2,000 |
1988/10/28 | 886 | 886 | 880 | 880 | 4,000 |
1988/10/26 | 885 | 886 | 885 | 886 | 4,000 |
1988/10/25 | 890 | 890 | 885 | 885 | 6,000 |
1988/10/24 | 880 | 890 | 870 | 890 | 8,000 |
1988/10/21 | 880 | 890 | 880 | 890 | 4,000 |
1988/10/20 | 880 | 880 | 880 | 880 | 1,000 |
1988/10/18 | 900 | 900 | 880 | 880 | 7,000 |
1988/10/14 | 900 | 900 | 900 | 900 | 7,000 |
1988/10/12 | 924 | 924 | 924 | 924 | 2,000 |
1988/10/11 | 928 | 928 | 928 | 928 | 2,000 |
1988/10/07 | 928 | 928 | 928 | 928 | 5,000 |
1988/10/06 | 949 | 949 | 947 | 948 | 3,000 |
1988/10/05 | 948 | 949 | 948 | 949 | 4,000 |
1988/10/03 | 960 | 960 | 960 | 960 | 3,000 |
1988/10/01 | 970 | 970 | 960 | 960 | 4,000 |
1988/09/30 | 980 | 991 | 970 | 970 | 23,000 |
1988/09/29 | 983 | 983 | 983 | 983 | 3,000 |
1988/09/28 | 960 | 970 | 960 | 970 | 16,000 |
1988/09/27 | 955 | 960 | 955 | 960 | 9,000 |
1988/09/26 | 940 | 955 | 940 | 950 | 41,000 |
1988/09/24 | 950 | 950 | 950 | 950 | 10,000 |
1988/09/22 | 950 | 950 | 940 | 950 | 42,000 |
1988/09/21 | 945 | 950 | 945 | 950 | 20,000 |
1988/09/20 | 930 | 935 | 925 | 935 | 17,000 |
1988/09/19 | 925 | 940 | 925 | 940 | 24,000 |
1988/09/16 | 900 | 900 | 895 | 895 | 8,000 |
1988/09/14 | 900 | 900 | 895 | 895 | 5,000 |
1988/09/13 | 900 | 900 | 885 | 900 | 5,000 |
1988/09/12 | 910 | 910 | 910 | 910 | 9,000 |
1988/09/09 | 890 | 910 | 890 | 910 | 7,000 |
1988/09/08 | 885 | 885 | 885 | 885 | 2,000 |
1988/09/07 | 885 | 885 | 876 | 885 | 6,000 |
1988/09/06 | 885 | 885 | 885 | 885 | 2,000 |
1988/09/05 | 878 | 878 | 878 | 878 | 3,000 |
1988/09/01 | 890 | 890 | 880 | 890 | 4,000 |
1988/08/31 | 890 | 890 | 890 | 890 | 1,000 |
1988/08/30 | 885 | 885 | 885 | 885 | 8,000 |
1988/08/29 | 883 | 883 | 883 | 883 | 1,000 |
1988/08/27 | 881 | 881 | 881 | 881 | 9,000 |
1988/08/26 | 910 | 910 | 888 | 888 | 13,000 |
1988/08/25 | 892 | 910 | 892 | 910 | 4,000 |
1988/08/24 | 891 | 898 | 891 | 891 | 12,000 |
1988/08/23 | 895 | 895 | 895 | 895 | 6,000 |
1988/08/22 | 904 | 910 | 895 | 895 | 15,000 |
1988/08/19 | 904 | 904 | 904 | 904 | 10,000 |
1988/08/18 | 901 | 914 | 901 | 914 | 2,000 |
1988/08/17 | 901 | 901 | 891 | 895 | 26,000 |
1988/08/16 | 925 | 925 | 910 | 911 | 5,000 |
1988/08/15 | 925 | 925 | 925 | 925 | 2,000 |
1988/08/10 | 936 | 936 | 935 | 935 | 15,000 |
1988/08/09 | 955 | 955 | 946 | 946 | 9,000 |
1988/08/08 | 951 | 951 | 951 | 951 | 2,000 |
1988/08/06 | 950 | 950 | 950 | 950 | 8,000 |
1988/08/05 | 961 | 961 | 950 | 950 | 14,000 |
1988/08/04 | 941 | 941 | 941 | 941 | 2,000 |
1988/08/03 | 960 | 960 | 941 | 941 | 7,000 |
1988/08/02 | 970 | 970 | 970 | 970 | 6,000 |
1988/07/29 | 975 | 990 | 975 | 990 | 13,000 |
1988/07/28 | 945 | 975 | 945 | 975 | 5,000 |
1988/07/27 | 905 | 940 | 905 | 940 | 5,000 |
1988/07/25 | 901 | 901 | 891 | 891 | 7,000 |
1988/07/23 | 910 | 910 | 900 | 900 | 6,000 |
1988/07/22 | 940 | 940 | 910 | 910 | 4,000 |
1988/07/21 | 970 | 970 | 950 | 950 | 4,000 |
1988/07/20 | 980 | 980 | 980 | 980 | 1,000 |
1988/07/19 | 990 | 990 | 980 | 980 | 3,000 |
1988/07/18 | 1,000 | 1,000 | 980 | 980 | 6,000 |
1988/07/15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1988/07/14 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
1988/07/13 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 |
1988/07/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1988/07/11 | 1,010 | 1,050 | 1,010 | 1,050 | 14,000 |
1988/07/08 | 1,050 | 1,050 | 1,050 | 1,050 | 42,000 |
1988/07/07 | 1,010 | 1,050 | 1,010 | 1,050 | 26,000 |
1988/07/06 | 1,040 | 1,040 | 1,010 | 1,030 | 13,000 |
1988/07/05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1988/07/04 | 1,050 | 1,070 | 1,050 | 1,050 | 8,000 |
1988/07/02 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 |
1988/07/01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
1988/06/30 | 1,050 | 1,050 | 1,000 | 1,010 | 51,000 |
1988/06/29 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
1988/06/28 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 |
1988/06/27 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 |
1988/06/25 | 1,100 | 1,150 | 1,100 | 1,100 | 17,000 |
1988/06/24 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 |
1988/06/22 | 1,150 | 1,150 | 1,150 | 1,150 | 50,000 |
1988/06/21 | 1,150 | 1,170 | 1,150 | 1,170 | 20,000 |
1988/06/20 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
1988/06/17 | 1,120 | 1,150 | 1,100 | 1,150 | 20,000 |
1988/06/16 | 1,180 | 1,180 | 1,100 | 1,100 | 23,000 |
1988/06/15 | 1,140 | 1,180 | 1,140 | 1,180 | 47,000 |
1988/06/14 | 1,100 | 1,130 | 1,100 | 1,130 | 25,000 |
1988/06/13 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
1988/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
1988/06/09 | 1,110 | 1,110 | 1,080 | 1,080 | 20,000 |
1988/06/08 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 |
1988/06/07 | 1,130 | 1,130 | 1,110 | 1,110 | 57,000 |
1988/06/06 | 1,110 | 1,130 | 1,100 | 1,110 | 16,000 |
1988/06/04 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
1988/06/03 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
1988/06/02 | 1,170 | 1,180 | 1,150 | 1,150 | 32,000 |
1988/06/01 | 1,140 | 1,170 | 1,140 | 1,170 | 11,000 |
1988/05/31 | 1,100 | 1,180 | 1,100 | 1,180 | 30,000 |
1988/05/30 | 1,110 | 1,130 | 1,080 | 1,120 | 23,000 |
1988/05/28 | 1,140 | 1,150 | 1,100 | 1,100 | 14,000 |
1988/05/27 | 1,190 | 1,190 | 1,150 | 1,180 | 27,000 |
1988/05/26 | 1,200 | 1,200 | 1,140 | 1,200 | 36,000 |
1988/05/25 | 1,200 | 1,220 | 1,200 | 1,210 | 184,000 |
1988/05/24 | 1,220 | 1,250 | 1,210 | 1,230 | 301,000 |
1988/05/23 | 1,190 | 1,220 | 1,190 | 1,190 | 121,000 |
1988/05/20 | 1,230 | 1,240 | 1,190 | 1,200 | 240,000 |
1988/05/19 | 1,160 | 1,290 | 1,140 | 1,240 | 352,000 |
1988/05/18 | 1,150 | 1,170 | 1,120 | 1,140 | 191,000 |
1988/05/17 | 1,070 | 1,150 | 1,070 | 1,120 | 219,000 |
1988/05/16 | 1,030 | 1,060 | 1,030 | 1,060 | 85,000 |
1988/05/13 | 1,000 | 1,020 | 1,000 | 1,020 | 86,000 |
1988/05/12 | 995 | 1,000 | 980 | 1,000 | 15,000 |
1988/05/11 | 996 | 999 | 996 | 997 | 30,000 |
1988/05/10 | 999 | 999 | 990 | 995 | 16,000 |
1988/05/09 | 996 | 1,000 | 995 | 1,000 | 9,000 |
1988/05/07 | 993 | 1,000 | 993 | 995 | 16,000 |
1988/05/06 | 998 | 998 | 988 | 990 | 6,000 |
1988/05/02 | 971 | 975 | 970 | 971 | 11,000 |
1988/04/30 | 975 | 975 | 970 | 970 | 10,000 |
1988/04/28 | 999 | 999 | 980 | 980 | 6,000 |
1988/04/27 | 990 | 1,000 | 984 | 1,000 | 25,000 |
1988/04/26 | 970 | 970 | 960 | 960 | 16,000 |
1988/04/25 | 980 | 990 | 980 | 990 | 28,000 |
1988/04/23 | 960 | 962 | 960 | 960 | 11,000 |
1988/04/22 | 981 | 985 | 970 | 970 | 27,000 |
1988/04/21 | 981 | 981 | 970 | 980 | 14,000 |
1988/04/20 | 970 | 980 | 960 | 980 | 24,000 |
1988/04/19 | 950 | 980 | 950 | 980 | 8,000 |
1988/04/18 | 940 | 950 | 940 | 950 | 9,000 |
1988/04/15 | 940 | 940 | 940 | 940 | 5,000 |
1988/04/14 | 943 | 950 | 930 | 930 | 8,000 |
1988/04/13 | 950 | 950 | 950 | 950 | 8,000 |
1988/04/12 | 980 | 980 | 980 | 980 | 12,000 |
1988/04/11 | 980 | 981 | 980 | 980 | 19,000 |
1988/04/08 | 989 | 989 | 960 | 970 | 19,000 |
1988/04/07 | 990 | 1,000 | 990 | 990 | 10,000 |
1988/04/06 | 970 | 980 | 968 | 980 | 14,000 |
1988/04/05 | 990 | 990 | 960 | 960 | 13,000 |
1988/04/04 | 1,030 | 1,050 | 990 | 1,010 | 91,000 |
1988/04/02 | 980 | 1,030 | 979 | 1,010 | 144,000 |
1988/04/01 | 995 | 995 | 965 | 970 | 39,000 |
1988/03/31 | 934 | 999 | 933 | 999 | 77,000 |
1988/03/30 | 922 | 930 | 921 | 930 | 6,000 |
1988/03/29 | 921 | 921 | 921 | 921 | 2,000 |
1988/03/28 | 931 | 933 | 916 | 916 | 14,000 |
1988/03/26 | 956 | 956 | 920 | 920 | 41,000 |
1988/03/25 | 930 | 945 | 930 | 945 | 84,000 |
1988/03/24 | 930 | 940 | 925 | 930 | 54,000 |
1988/03/23 | 911 | 928 | 911 | 928 | 43,000 |
1988/03/22 | 920 | 920 | 913 | 913 | 15,000 |
1988/03/18 | 920 | 921 | 920 | 920 | 37,000 |
1988/03/17 | 919 | 920 | 910 | 920 | 7,000 |
1988/03/16 | 907 | 920 | 905 | 920 | 17,000 |
1988/03/15 | 907 | 925 | 907 | 925 | 7,000 |
1988/03/14 | 901 | 906 | 901 | 906 | 5,000 |
1988/03/11 | 909 | 910 | 906 | 910 | 11,000 |
1988/03/10 | 910 | 910 | 900 | 900 | 17,000 |
1988/03/09 | 907 | 911 | 907 | 910 | 17,000 |
1988/03/08 | 919 | 919 | 907 | 907 | 9,000 |
1988/03/07 | 910 | 913 | 910 | 912 | 7,000 |
1988/03/05 | 922 | 922 | 920 | 920 | 8,000 |
1988/03/04 | 908 | 925 | 905 | 925 | 11,000 |
1988/03/03 | 935 | 935 | 928 | 928 | 4,000 |
1988/03/02 | 940 | 940 | 930 | 931 | 34,000 |
1988/03/01 | 907 | 920 | 905 | 920 | 22,000 |
1988/02/29 | 905 | 910 | 905 | 906 | 49,000 |
1988/02/27 | 905 | 905 | 905 | 905 | 2,000 |
1988/02/26 | 905 | 905 | 900 | 900 | 13,000 |
1988/02/25 | 905 | 910 | 905 | 910 | 16,000 |
1988/02/24 | 910 | 910 | 910 | 910 | 7,000 |
1988/02/23 | 906 | 909 | 905 | 905 | 24,000 |
1988/02/22 | 909 | 909 | 908 | 908 | 2,000 |
1988/02/19 | 911 | 911 | 906 | 910 | 17,000 |
1988/02/18 | 909 | 910 | 892 | 910 | 32,000 |
1988/02/16 | 910 | 910 | 902 | 910 | 4,000 |
1988/02/15 | 910 | 915 | 908 | 910 | 38,000 |
1988/02/10 | 910 | 910 | 900 | 900 | 7,000 |
1988/02/09 | 916 | 916 | 900 | 900 | 2,000 |
1988/02/08 | 900 | 938 | 900 | 930 | 31,000 |
1988/02/06 | 895 | 900 | 885 | 900 | 54,000 |
1988/02/05 | 895 | 895 | 895 | 895 | 6,000 |
1988/02/04 | 931 | 938 | 910 | 910 | 8,000 |
1988/02/03 | 939 | 939 | 928 | 928 | 37,000 |
1988/02/02 | 910 | 935 | 895 | 930 | 181,000 |
1988/02/01 | 875 | 920 | 875 | 910 | 13,000 |
1988/01/30 | 870 | 874 | 869 | 874 | 12,000 |
1988/01/29 | 870 | 870 | 865 | 869 | 11,000 |
1988/01/28 | 865 | 865 | 865 | 865 | 5,000 |
1988/01/27 | 864 | 865 | 864 | 864 | 11,000 |
1988/01/26 | 865 | 867 | 864 | 864 | 25,000 |
1988/01/25 | 865 | 870 | 859 | 870 | 32,000 |
1988/01/23 | 848 | 865 | 840 | 865 | 9,000 |
1988/01/22 | 855 | 855 | 850 | 850 | 19,000 |
1988/01/21 | 845 | 865 | 845 | 855 | 14,000 |
1988/01/20 | 846 | 846 | 840 | 846 | 9,000 |
1988/01/19 | 851 | 851 | 835 | 836 | 9,000 |
1988/01/18 | 856 | 857 | 840 | 850 | 14,000 |
1988/01/14 | 835 | 855 | 835 | 855 | 9,000 |
1988/01/13 | 855 | 855 | 855 | 855 | 5,000 |
1988/01/12 | 870 | 875 | 854 | 854 | 17,000 |
1988/01/11 | 855 | 870 | 855 | 870 | 10,000 |
1988/01/08 | 840 | 850 | 840 | 850 | 11,000 |
1988/01/06 | 821 | 825 | 821 | 822 | 4,000 |
1988/01/05 | 817 | 820 | 817 | 817 | 8,000 |