日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ