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
1989/12/29 1,670 1,680 1,660 1,680 33,000
1989/12/28 1,700 1,720 1,670 1,670 44,000
1989/12/27 1,730 1,730 1,670 1,670 63,000
1989/12/26 1,720 1,720 1,680 1,700 71,000
1989/12/25 1,730 1,730 1,690 1,720 62,000
1989/12/22 1,760 1,770 1,700 1,700 62,000
1989/12/21 1,800 1,800 1,750 1,750 21,000
1989/12/20 1,800 1,800 1,750 1,750 58,000
1989/12/19 1,810 1,810 1,770 1,800 25,000
1989/12/18 1,720 1,820 1,710 1,820 55,000
1989/12/15 1,740 1,740 1,690 1,690 18,000
1989/12/14 1,700 1,740 1,690 1,710 39,000
1989/12/13 1,720 1,720 1,700 1,700 18,000
1989/12/12 1,730 1,760 1,720 1,720 18,000
1989/12/11 1,720 1,750 1,710 1,740 18,000
1989/12/08 1,700 1,710 1,700 1,710 7,000
1989/12/07 1,750 1,750 1,680 1,680 18,000
1989/12/06 1,690 1,760 1,690 1,730 15,000
1989/12/05 1,730 1,760 1,700 1,720 33,000
1989/12/04 1,800 1,800 1,740 1,740 27,000
1989/12/01 1,750 1,850 1,740 1,790 45,000
1989/11/30 1,720 1,730 1,690 1,720 24,000
1989/11/29 1,700 1,720 1,690 1,700 18,000
1989/11/28 1,700 1,700 1,690 1,690 19,000
1989/11/27 1,700 1,730 1,680 1,730 33,000
1989/11/24 1,730 1,730 1,690 1,730 56,000
1989/11/22 1,720 1,720 1,720 1,720 7,000
1989/11/21 1,730 1,780 1,720 1,720 9,000
1989/11/20 1,760 1,760 1,710 1,710 19,000
1989/11/17 1,750 1,780 1,740 1,740 22,000
1989/11/16 1,780 1,780 1,750 1,750 18,000
1989/11/15 1,800 1,820 1,780 1,780 19,000
1989/11/14 1,800 1,800 1,800 1,800 5,000
1989/11/13 1,790 1,800 1,740 1,800 46,000
1989/11/10 1,780 1,800 1,750 1,750 23,000
1989/11/09 1,780 1,810 1,780 1,810 12,000
1989/11/08 1,800 1,850 1,750 1,850 39,000
1989/11/07 1,760 1,790 1,760 1,780 30,000
1989/11/06 1,750 1,770 1,740 1,740 52,000
1989/11/02 1,780 1,780 1,740 1,740 29,000
1989/11/01 1,790 1,790 1,740 1,750 39,000
1989/10/31 1,830 1,830 1,790 1,810 22,000
1989/10/30 1,830 1,830 1,760 1,830 41,000
1989/10/27 1,910 1,910 1,770 1,860 25,000
1989/10/26 1,880 1,990 1,880 1,890 1,771,000
1989/10/25 1,840 1,920 1,790 1,920 114,000
1989/10/24 1,770 1,860 1,770 1,820 65,000
1989/10/23 1,700 1,740 1,700 1,730 37,000
1989/10/20 1,710 1,770 1,700 1,700 33,000
1989/10/19 1,760 1,760 1,680 1,710 35,000
1989/10/18 1,760 1,800 1,760 1,770 13,000
1989/10/17 1,780 1,800 1,750 1,750 23,000
1989/10/16 1,800 1,810 1,770 1,770 17,000
1989/10/13 1,820 1,830 1,800 1,810 18,000
1989/10/12 1,900 1,900 1,810 1,850 9,000
1989/10/11 1,840 1,900 1,830 1,900 28,000
1989/10/09 1,830 1,850 1,780 1,810 41,000
1989/10/06 1,880 1,890 1,850 1,850 43,000
1989/10/05 1,940 1,940 1,870 1,870 58,000
1989/10/04 1,930 1,960 1,870 1,910 89,000
1989/10/03 1,960 1,960 1,900 1,910 253,000
1989/10/02 1,990 1,990 1,950 1,950 150,000
1989/09/29 1,960 2,000 1,920 1,970 163,000
1989/09/28 2,000 2,050 1,900 1,930 144,000
1989/09/27 2,070 2,080 1,990 1,990 217,000
1989/09/26 1,980 2,030 1,950 2,030 895,000
1989/09/25 1,960 1,970 1,900 1,960 2,148,000
1989/09/22 1,950 1,970 1,910 1,940 95,000
1989/09/21 1,850 1,960 1,850 1,950 90,000
1989/09/20 1,770 1,850 1,750 1,850 58,000
1989/09/19 1,760 1,780 1,750 1,780 52,000
1989/09/18 1,780 1,780 1,780 1,780 11,000
1989/09/14 1,790 1,790 1,760 1,790 109,000
1989/09/13 1,810 1,810 1,750 1,810 82,000
1989/09/12 1,830 1,840 1,760 1,780 109,000
1989/09/11 1,830 1,840 1,810 1,840 34,000
1989/09/08 1,880 1,880 1,830 1,860 31,000
1989/09/07 1,870 1,890 1,860 1,890 29,000
1989/09/06 1,890 1,900 1,850 1,900 55,000
1989/09/05 1,870 1,900 1,850 1,900 148,000
1989/09/04 1,900 1,900 1,850 1,870 85,000
1989/09/01 1,820 1,900 1,810 1,900 238,000
1989/08/31 1,890 1,910 1,820 1,820 56,000
1989/08/30 1,950 1,950 1,900 1,900 42,000
1989/08/29 1,950 1,970 1,900 1,940 83,000
1989/08/28 2,000 2,000 1,910 1,910 21,000
1989/08/25 1,960 2,030 1,960 2,000 33,000
1989/08/24 2,000 2,000 1,970 2,000 8,000
1989/08/23 2,010 2,030 1,930 2,000 42,000
1989/08/22 2,090 2,090 1,980 2,000 28,000
1989/08/21 2,010 2,090 2,010 2,090 27,000
1989/08/18 2,080 2,110 2,030 2,030 101,000
1989/08/17 2,080 2,160 2,080 2,110 184,000
1989/08/16 1,860 2,120 1,850 2,100 150,000
1989/08/15 1,920 1,930 1,880 1,890 52,000
1989/08/14 2,000 2,000 1,900 1,930 132,000
1989/08/11 2,110 2,110 1,980 1,980 98,000
1989/08/10 2,080 2,140 2,060 2,120 60,000
1989/08/09 2,210 2,230 2,080 2,080 97,000
1989/08/08 2,250 2,280 2,160 2,230 233,000
1989/08/07 2,280 2,280 2,210 2,240 196,000
1989/08/04 2,200 2,250 2,170 2,240 387,000
1989/08/03 2,090 2,200 2,090 2,160 196,000
1989/08/02 2,060 2,080 2,040 2,080 125,000
1989/08/01 2,060 2,100 2,050 2,050 208,000
1989/07/31 2,120 2,130 2,030 2,060 191,000
1989/07/28 2,250 2,250 2,100 2,200 664,000
1989/07/27 2,220 2,270 2,200 2,220 655,000
1989/07/26 2,180 2,220 2,150 2,180 851,000
1989/07/25 2,030 2,170 2,010 2,140 2,236,000
1989/07/24 2,040 2,070 2,010 2,030 1,060,000
1989/07/21 2,040 2,090 2,030 2,030 1,442,000
1989/07/20 1,990 2,050 1,970 2,020 1,971,000
1989/07/19 1,870 2,000 1,860 2,000 1,360,000
1989/07/18 1,820 1,890 1,820 1,850 700,000
1989/07/17 1,810 1,850 1,790 1,820 848,000
1989/07/14 1,770 1,850 1,770 1,800 1,166,000
1989/07/13 1,620 1,790 1,600 1,770 1,297,000
1989/07/12 1,660 1,670 1,610 1,630 514,000
1989/07/11 1,580 1,670 1,580 1,640 1,429,000
1989/07/10 1,480 1,580 1,480 1,560 935,000
1989/07/07 1,430 1,530 1,420 1,490 1,257,000
1989/07/06 1,430 1,440 1,380 1,430 474,000
1989/07/05 1,430 1,430 1,400 1,420 360,000
1989/07/04 1,330 1,410 1,330 1,400 954,000
1989/07/03 1,330 1,350 1,320 1,330 158,000
1989/06/30 1,330 1,330 1,320 1,320 105,000
1989/06/29 1,330 1,340 1,320 1,330 101,000
1989/06/28 1,320 1,340 1,320 1,320 268,000
1989/06/27 1,340 1,340 1,330 1,330 147,000
1989/06/26 1,340 1,340 1,320 1,340 301,000
1989/06/23 1,370 1,380 1,340 1,340 652,000
1989/06/22 1,310 1,360 1,310 1,360 1,085,000
1989/06/21 1,250 1,330 1,250 1,300 1,546,000
1989/06/20 1,220 1,240 1,220 1,240 205,000
1989/06/19 1,230 1,240 1,210 1,220 337,000
1989/06/16 1,230 1,240 1,200 1,220 371,000
1989/06/15 1,200 1,270 1,200 1,230 1,063,000
1989/06/14 1,180 1,190 1,170 1,190 395,000
1989/06/13 1,170 1,180 1,170 1,180 91,000
1989/06/12 1,160 1,180 1,150 1,170 112,000
1989/06/09 1,170 1,170 1,160 1,170 62,000
1989/06/08 1,170 1,170 1,160 1,160 82,000
1989/06/07 1,170 1,180 1,150 1,150 197,000
1989/06/06 1,170 1,170 1,160 1,170 84,000
1989/06/05 1,180 1,180 1,170 1,180 50,000
1989/06/02 1,190 1,190 1,170 1,170 178,000
1989/06/01 1,180 1,200 1,170 1,200 224,000
1989/05/31 1,140 1,180 1,130 1,180 221,000
1989/05/30 1,140 1,140 1,130 1,140 37,000
1989/05/29 1,110 1,140 1,100 1,120 32,000
1989/05/26 1,110 1,110 1,100 1,100 3,000
1989/05/25 1,100 1,120 1,090 1,120 12,000
1989/05/24 1,100 1,110 1,090 1,110 21,000
1989/05/23 1,120 1,120 1,100 1,100 7,000
1989/05/22 1,070 1,090 1,070 1,090 13,000
1989/05/19 1,080 1,080 1,080 1,080 34,000
1989/05/17 1,090 1,090 1,090 1,090 22,000
1989/05/16 1,090 1,090 1,080 1,080 6,000
1989/05/15 1,110 1,110 1,070 1,070 17,000
1989/05/12 1,120 1,130 1,110 1,130 11,000
1989/05/11 1,120 1,130 1,120 1,130 11,000
1989/05/10 1,140 1,140 1,110 1,120 52,000
1989/05/09 1,140 1,150 1,130 1,140 80,000
1989/05/08 1,070 1,130 1,070 1,120 94,000
1989/05/02 1,050 1,070 1,050 1,060 24,000
1989/05/01 1,040 1,040 1,040 1,040 15,000
1989/04/28 1,030 1,050 1,030 1,050 8,000
1989/04/27 1,010 1,010 1,010 1,010 4,000
1989/04/25 1,030 1,050 1,030 1,030 5,000
1989/04/24 1,020 1,020 1,020 1,020 1,000
1989/04/20 1,000 1,000 1,000 1,000 6,000
1989/04/19 1,010 1,010 1,010 1,010 1,000
1989/04/17 1,010 1,010 1,000 1,000 11,000
1989/04/12 1,000 1,000 1,000 1,000 10,000
1989/04/11 1,000 1,000 1,000 1,000 1,000
1989/04/10 1,010 1,030 1,010 1,030 12,000
1989/04/07 1,010 1,060 1,010 1,060 11,000
1989/04/06 1,050 1,050 1,030 1,030 10,000
1989/04/05 1,070 1,070 1,070 1,070 3,000
1989/04/04 992 1,000 992 1,000 7,000
1989/04/03 987 995 987 990 4,000
1989/03/31 986 986 986 986 3,000
1989/03/30 1,000 1,000 985 985 6,000
1989/03/29 1,000 1,000 1,000 1,000 4,000
1989/03/28 990 990 990 990 3,000
1989/03/27 990 990 982 982 102,000
1989/03/24 1,020 1,040 981 981 65,000
1989/03/23 1,010 1,010 1,010 1,010 6,000
1989/03/22 1,000 1,010 980 1,010 7,000
1989/03/20 1,040 1,040 1,040 1,040 3,000
1989/03/17 1,040 1,130 1,010 1,080 135,000
1989/03/16 1,050 1,050 1,020 1,020 4,000
1989/03/15 1,000 1,030 1,000 1,030 26,000
1989/03/14 999 1,010 999 1,010 9,000
1989/03/13 1,010 1,010 1,010 1,010 6,000
1989/03/10 1,000 1,020 1,000 1,010 7,000
1989/03/09 1,010 1,020 1,010 1,010 22,000
1989/03/08 1,020 1,030 1,020 1,030 4,000
1989/03/07 1,000 1,000 1,000 1,000 4,000
1989/03/06 1,000 1,000 990 990 20,000
1989/03/03 991 994 991 993 4,000
1989/03/02 990 992 990 992 11,000
1989/03/01 1,000 1,000 1,000 1,000 8,000
1989/02/28 1,030 1,030 1,020 1,020 6,000
1989/02/27 990 1,030 990 1,030 2,000
1989/02/23 1,000 1,020 1,000 1,000 21,000
1989/02/22 1,000 1,010 996 996 35,000
1989/02/21 1,010 1,010 1,000 1,000 13,000
1989/02/20 1,030 1,030 1,010 1,010 15,000
1989/02/17 1,030 1,040 1,020 1,030 9,000
1989/02/16 1,030 1,050 1,020 1,020 28,000
1989/02/15 1,040 1,050 1,030 1,030 20,000
1989/02/14 1,050 1,050 1,000 1,050 65,000
1989/02/13 1,120 1,120 1,050 1,050 15,000
1989/02/10 1,130 1,130 1,120 1,120 4,000
1989/02/09 1,090 1,150 1,090 1,140 144,000
1989/02/07 1,140 1,240 1,090 1,230 173,000
1989/02/06 1,180 1,180 1,150 1,180 27,000
1989/02/03 1,190 1,190 1,130 1,130 62,000
1989/02/02 1,230 1,230 1,180 1,180 243,000
1989/02/01 1,130 1,270 1,130 1,170 505,000
1989/01/31 1,120 1,120 1,090 1,110 26,000
1989/01/30 1,100 1,120 1,090 1,120 116,000
1989/01/28 1,110 1,120 1,090 1,090 131,000
1989/01/27 1,040 1,120 1,040 1,090 165,000
1989/01/26 1,000 1,050 1,000 1,000 79,000
1989/01/25 996 996 990 990 37,000
1989/01/24 995 995 990 995 7,000
1989/01/23 991 1,000 985 995 17,000
1989/01/20 992 992 985 985 5,000
1989/01/19 1,000 1,000 991 1,000 39,000
1989/01/18 991 992 990 990 27,000
1989/01/17 981 990 981 981 64,000
1989/01/13 991 991 980 980 13,000
1989/01/12 1,000 1,000 1,000 1,000 9,000
1989/01/11 990 990 990 990 13,000
1989/01/10 970 990 960 990 40,000
1989/01/09 970 970 970 970 7,000
1989/01/06 974 979 974 976 24,000
1989/01/05 976 976 974 975 20,000

このページの先頭へ