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 |
|---|---|---|---|---|---|
| 1991/12/30 | 715 | 715 | 715 | 715 | 7,000 |
| 1991/12/27 | 731 | 735 | 730 | 730 | 11,000 |
| 1991/12/26 | 740 | 740 | 730 | 730 | 11,000 |
| 1991/12/25 | 740 | 740 | 740 | 740 | 6,000 |
| 1991/12/20 | 769 | 769 | 765 | 765 | 9,000 |
| 1991/12/19 | 770 | 772 | 759 | 759 | 15,000 |
| 1991/12/18 | 769 | 770 | 769 | 770 | 22,000 |
| 1991/12/17 | 806 | 806 | 799 | 799 | 23,000 |
| 1991/12/16 | 771 | 800 | 771 | 800 | 19,000 |
| 1991/12/13 | 766 | 766 | 760 | 760 | 15,000 |
| 1991/12/12 | 741 | 760 | 741 | 760 | 9,000 |
| 1991/12/11 | 770 | 774 | 760 | 760 | 11,000 |
| 1991/12/10 | 773 | 773 | 772 | 772 | 3,000 |
| 1991/12/06 | 770 | 770 | 768 | 768 | 5,000 |
| 1991/12/05 | 770 | 770 | 768 | 768 | 4,000 |
| 1991/12/04 | 770 | 774 | 759 | 759 | 13,000 |
| 1991/12/03 | 759 | 770 | 759 | 770 | 9,000 |
| 1991/12/02 | 765 | 765 | 760 | 760 | 6,000 |
| 1991/11/29 | 772 | 772 | 755 | 755 | 18,000 |
| 1991/11/28 | 772 | 773 | 772 | 772 | 4,000 |
| 1991/11/27 | 772 | 780 | 772 | 772 | 4,000 |
| 1991/11/26 | 761 | 761 | 761 | 761 | 2,000 |
| 1991/11/25 | 757 | 761 | 757 | 761 | 4,000 |
| 1991/11/21 | 765 | 766 | 755 | 757 | 14,000 |
| 1991/11/20 | 766 | 766 | 755 | 755 | 30,000 |
| 1991/11/19 | 756 | 771 | 756 | 766 | 14,000 |
| 1991/11/18 | 745 | 745 | 735 | 745 | 23,000 |
| 1991/11/15 | 789 | 795 | 783 | 795 | 30,000 |
| 1991/11/14 | 794 | 795 | 793 | 793 | 17,000 |
| 1991/11/13 | 770 | 790 | 770 | 790 | 31,000 |
| 1991/11/12 | 772 | 772 | 763 | 766 | 59,000 |
| 1991/11/08 | 868 | 868 | 862 | 862 | 10,000 |
| 1991/11/07 | 879 | 879 | 870 | 870 | 16,000 |
| 1991/11/06 | 864 | 877 | 864 | 877 | 7,000 |
| 1991/11/05 | 866 | 866 | 863 | 863 | 9,000 |
| 1991/11/01 | 866 | 866 | 866 | 866 | 3,000 |
| 1991/10/31 | 875 | 877 | 862 | 862 | 13,000 |
| 1991/10/30 | 856 | 877 | 856 | 865 | 14,000 |
| 1991/10/29 | 852 | 853 | 852 | 853 | 21,000 |
| 1991/10/28 | 846 | 870 | 846 | 851 | 15,000 |
| 1991/10/25 | 870 | 870 | 840 | 840 | 40,000 |
| 1991/10/24 | 878 | 880 | 870 | 880 | 22,000 |
| 1991/10/23 | 872 | 878 | 872 | 878 | 8,000 |
| 1991/10/22 | 872 | 874 | 871 | 871 | 21,000 |
| 1991/10/21 | 855 | 878 | 855 | 870 | 28,000 |
| 1991/10/18 | 870 | 875 | 870 | 875 | 10,000 |
| 1991/10/17 | 872 | 872 | 870 | 870 | 7,000 |
| 1991/10/16 | 872 | 872 | 870 | 870 | 3,000 |
| 1991/10/15 | 872 | 872 | 872 | 872 | 5,000 |
| 1991/10/14 | 882 | 882 | 869 | 869 | 23,000 |
| 1991/10/11 | 882 | 882 | 871 | 872 | 9,000 |
| 1991/10/09 | 879 | 882 | 879 | 882 | 10,000 |
| 1991/10/08 | 886 | 886 | 879 | 879 | 4,000 |
| 1991/10/07 | 891 | 891 | 886 | 886 | 6,000 |
| 1991/10/04 | 891 | 910 | 891 | 892 | 35,000 |
| 1991/10/03 | 890 | 899 | 870 | 890 | 31,000 |
| 1991/10/02 | 880 | 880 | 880 | 880 | 6,000 |
| 1991/10/01 | 885 | 890 | 880 | 880 | 24,000 |
| 1991/09/30 | 840 | 845 | 839 | 845 | 142,000 |
| 1991/09/27 | 847 | 847 | 835 | 840 | 117,000 |
| 1991/09/26 | 845 | 845 | 845 | 845 | 2,000 |
| 1991/09/25 | 846 | 846 | 841 | 843 | 4,000 |
| 1991/09/24 | 851 | 851 | 830 | 850 | 13,000 |
| 1991/09/20 | 887 | 887 | 861 | 861 | 22,000 |
| 1991/09/19 | 861 | 880 | 861 | 878 | 24,000 |
| 1991/09/18 | 879 | 879 | 861 | 861 | 7,000 |
| 1991/09/17 | 895 | 895 | 890 | 890 | 18,000 |
| 1991/09/12 | 879 | 879 | 855 | 855 | 10,000 |
| 1991/09/11 | 880 | 880 | 880 | 880 | 8,000 |
| 1991/09/10 | 869 | 875 | 869 | 875 | 5,000 |
| 1991/09/09 | 836 | 855 | 836 | 855 | 10,000 |
| 1991/09/06 | 816 | 835 | 815 | 835 | 19,000 |
| 1991/09/05 | 815 | 815 | 815 | 815 | 2,000 |
| 1991/09/04 | 800 | 800 | 790 | 790 | 20,000 |
| 1991/09/03 | 820 | 820 | 805 | 805 | 7,000 |
| 1991/08/30 | 790 | 810 | 790 | 810 | 7,000 |
| 1991/08/29 | 790 | 790 | 790 | 790 | 2,000 |
| 1991/08/28 | 820 | 820 | 800 | 800 | 2,000 |
| 1991/08/27 | 821 | 821 | 821 | 821 | 2,000 |
| 1991/08/26 | 820 | 821 | 820 | 821 | 8,000 |
| 1991/08/22 | 806 | 825 | 806 | 825 | 24,000 |
| 1991/08/21 | 790 | 800 | 790 | 800 | 28,000 |
| 1991/08/19 | 841 | 841 | 831 | 840 | 7,000 |
| 1991/08/16 | 844 | 844 | 844 | 844 | 12,000 |
| 1991/08/15 | 861 | 861 | 861 | 861 | 15,000 |
| 1991/08/14 | 880 | 880 | 879 | 879 | 2,000 |
| 1991/08/13 | 878 | 885 | 875 | 885 | 15,000 |
| 1991/08/12 | 889 | 889 | 888 | 888 | 3,000 |
| 1991/08/09 | 900 | 900 | 890 | 890 | 3,000 |
| 1991/08/08 | 917 | 917 | 905 | 905 | 2,000 |
| 1991/08/06 | 919 | 919 | 917 | 917 | 11,000 |
| 1991/08/05 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/08/02 | 910 | 919 | 905 | 910 | 5,000 |
| 1991/08/01 | 910 | 910 | 910 | 910 | 10,000 |
| 1991/07/31 | 910 | 910 | 910 | 910 | 7,000 |
| 1991/07/30 | 925 | 925 | 891 | 891 | 15,000 |
| 1991/07/29 | 925 | 925 | 925 | 925 | 8,000 |
| 1991/07/26 | 928 | 928 | 928 | 928 | 5,000 |
| 1991/07/25 | 928 | 929 | 928 | 928 | 6,000 |
| 1991/07/24 | 928 | 928 | 928 | 928 | 13,000 |
| 1991/07/23 | 910 | 910 | 910 | 910 | 8,000 |
| 1991/07/22 | 910 | 910 | 910 | 910 | 1,000 |
| 1991/07/19 | 920 | 920 | 910 | 910 | 9,000 |
| 1991/07/18 | 920 | 920 | 915 | 920 | 12,000 |
| 1991/07/17 | 940 | 940 | 930 | 940 | 13,000 |
| 1991/07/16 | 951 | 951 | 940 | 940 | 8,000 |
| 1991/07/15 | 954 | 954 | 951 | 951 | 8,000 |
| 1991/07/12 | 955 | 955 | 955 | 955 | 1,000 |
| 1991/07/11 | 934 | 945 | 934 | 945 | 70,000 |
| 1991/07/10 | 930 | 935 | 930 | 935 | 9,000 |
| 1991/07/09 | 909 | 909 | 909 | 909 | 18,000 |
| 1991/07/08 | 939 | 939 | 929 | 929 | 13,000 |
| 1991/07/05 | 954 | 954 | 954 | 954 | 8,000 |
| 1991/07/04 | 967 | 967 | 957 | 964 | 6,000 |
| 1991/07/03 | 970 | 970 | 970 | 970 | 17,000 |
| 1991/07/02 | 990 | 990 | 980 | 980 | 6,000 |
| 1991/07/01 | 980 | 980 | 960 | 975 | 30,000 |
| 1991/06/28 | 980 | 980 | 960 | 960 | 8,000 |
| 1991/06/27 | 980 | 980 | 980 | 980 | 5,000 |
| 1991/06/26 | 995 | 995 | 980 | 980 | 39,000 |
| 1991/06/25 | 981 | 990 | 981 | 990 | 8,000 |
| 1991/06/24 | 995 | 995 | 985 | 985 | 60,000 |
| 1991/06/21 | 998 | 998 | 993 | 993 | 67,000 |
| 1991/06/20 | 982 | 998 | 980 | 998 | 21,000 |
| 1991/06/19 | 995 | 995 | 982 | 982 | 6,000 |
| 1991/06/18 | 992 | 992 | 992 | 992 | 3,000 |
| 1991/06/14 | 986 | 990 | 980 | 987 | 40,000 |
| 1991/06/13 | 990 | 990 | 980 | 980 | 5,000 |
| 1991/06/12 | 1,000 | 1,010 | 995 | 995 | 18,000 |
| 1991/06/11 | 1,020 | 1,020 | 1,010 | 1,010 | 19,000 |
| 1991/06/10 | 1,040 | 1,040 | 1,030 | 1,040 | 35,000 |
| 1991/06/07 | 1,040 | 1,040 | 1,040 | 1,040 | 27,000 |
| 1991/06/06 | 1,040 | 1,040 | 1,040 | 1,040 | 26,000 |
| 1991/06/05 | 1,010 | 1,050 | 1,010 | 1,040 | 14,000 |
| 1991/06/04 | 1,040 | 1,060 | 1,010 | 1,010 | 33,000 |
| 1991/06/03 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1991/05/31 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1991/05/30 | 1,000 | 1,000 | 995 | 1,000 | 4,000 |
| 1991/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1991/05/28 | 992 | 992 | 990 | 992 | 25,000 |
| 1991/05/27 | 1,000 | 1,000 | 990 | 992 | 62,000 |
| 1991/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1991/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1991/05/22 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1991/05/21 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1991/05/20 | 1,010 | 1,010 | 1,000 | 1,010 | 18,000 |
| 1991/05/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/05/16 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1991/05/15 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1991/05/14 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 |
| 1991/05/13 | 1,080 | 1,080 | 1,050 | 1,050 | 14,000 |
| 1991/05/10 | 1,080 | 1,080 | 1,050 | 1,060 | 11,000 |
| 1991/05/09 | 1,030 | 1,060 | 1,030 | 1,060 | 14,000 |
| 1991/05/08 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
| 1991/05/07 | 1,060 | 1,060 | 1,000 | 1,000 | 12,000 |
| 1991/05/02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1991/05/01 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 |
| 1991/04/30 | 1,050 | 1,050 | 1,020 | 1,020 | 17,000 |
| 1991/04/26 | 1,030 | 1,030 | 1,010 | 1,010 | 38,000 |
| 1991/04/25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1991/04/24 | 1,020 | 1,030 | 1,020 | 1,020 | 29,000 |
| 1991/04/23 | 1,080 | 1,080 | 1,040 | 1,040 | 7,000 |
| 1991/04/22 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 |
| 1991/04/19 | 1,150 | 1,150 | 1,120 | 1,150 | 27,000 |
| 1991/04/18 | 1,170 | 1,170 | 1,140 | 1,160 | 33,000 |
| 1991/04/17 | 1,110 | 1,150 | 1,110 | 1,150 | 40,000 |
| 1991/04/16 | 1,140 | 1,150 | 1,130 | 1,130 | 27,000 |
| 1991/04/15 | 1,060 | 1,120 | 1,060 | 1,120 | 24,000 |
| 1991/04/12 | 1,070 | 1,070 | 1,060 | 1,070 | 12,000 |
| 1991/04/11 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1991/04/10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1991/04/09 | 1,030 | 1,030 | 1,010 | 1,020 | 5,000 |
| 1991/04/08 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1991/04/05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1991/04/04 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1991/04/03 | 1,050 | 1,070 | 1,050 | 1,050 | 9,000 |
| 1991/04/02 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 |
| 1991/04/01 | 995 | 1,000 | 991 | 1,000 | 8,000 |
| 1991/03/29 | 992 | 996 | 992 | 995 | 4,000 |
| 1991/03/28 | 1,040 | 1,040 | 990 | 990 | 7,000 |
| 1991/03/27 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 1991/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 994 | 1,000 | 970 | 985 | 73,000 |
| 1991/03/22 | 1,040 | 1,040 | 990 | 990 | 18,000 |
| 1991/03/20 | 1,060 | 1,060 | 1,040 | 1,040 | 12,000 |
| 1991/03/19 | 1,110 | 1,110 | 1,070 | 1,070 | 13,000 |
| 1991/03/18 | 1,130 | 1,130 | 1,080 | 1,120 | 23,000 |
| 1991/03/15 | 1,080 | 1,110 | 1,070 | 1,110 | 40,000 |
| 1991/03/14 | 1,080 | 1,100 | 1,070 | 1,070 | 63,000 |
| 1991/03/13 | 1,050 | 1,070 | 1,040 | 1,070 | 29,000 |
| 1991/03/12 | 1,060 | 1,060 | 1,040 | 1,040 | 26,000 |
| 1991/03/11 | 1,050 | 1,060 | 1,050 | 1,050 | 16,000 |
| 1991/03/08 | 1,030 | 1,060 | 1,030 | 1,060 | 40,000 |
| 1991/03/07 | 1,050 | 1,060 | 1,030 | 1,030 | 39,000 |
| 1991/03/06 | 1,040 | 1,060 | 1,040 | 1,060 | 45,000 |
| 1991/03/05 | 1,050 | 1,050 | 1,030 | 1,030 | 17,000 |
| 1991/03/04 | 1,050 | 1,060 | 1,040 | 1,040 | 35,000 |
| 1991/03/01 | 1,040 | 1,050 | 1,040 | 1,040 | 44,000 |
| 1991/02/28 | 1,010 | 1,040 | 999 | 1,020 | 44,000 |
| 1991/02/27 | 1,010 | 1,010 | 990 | 990 | 27,000 |
| 1991/02/26 | 1,010 | 1,020 | 1,000 | 1,010 | 63,000 |
| 1991/02/25 | 1,000 | 1,000 | 990 | 1,000 | 17,000 |
| 1991/02/22 | 1,030 | 1,030 | 1,000 | 1,000 | 19,000 |
| 1991/02/21 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 |
| 1991/02/20 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 |
| 1991/02/19 | 1,040 | 1,040 | 1,010 | 1,010 | 22,000 |
| 1991/02/18 | 1,000 | 1,000 | 995 | 1,000 | 52,000 |
| 1991/02/15 | 981 | 1,000 | 980 | 984 | 55,000 |
| 1991/02/14 | 980 | 1,000 | 979 | 990 | 39,000 |
| 1991/02/13 | 945 | 960 | 936 | 960 | 81,000 |
| 1991/02/12 | 910 | 925 | 910 | 925 | 54,000 |
| 1991/02/08 | 845 | 905 | 845 | 880 | 71,000 |
| 1991/02/07 | 825 | 830 | 825 | 830 | 110,000 |
| 1991/02/06 | 835 | 835 | 825 | 825 | 8,000 |
| 1991/02/05 | 777 | 825 | 777 | 825 | 28,000 |
| 1991/02/04 | 771 | 771 | 771 | 771 | 6,000 |
| 1991/02/01 | 770 | 770 | 770 | 770 | 36,000 |
| 1991/01/31 | 800 | 800 | 780 | 780 | 12,000 |
| 1991/01/30 | 782 | 782 | 782 | 782 | 1,000 |
| 1991/01/29 | 791 | 800 | 780 | 780 | 51,000 |
| 1991/01/28 | 790 | 800 | 790 | 800 | 9,000 |
| 1991/01/25 | 789 | 791 | 785 | 790 | 519,000 |
| 1991/01/24 | 790 | 790 | 789 | 789 | 363,000 |
| 1991/01/23 | 805 | 805 | 790 | 790 | 23,000 |
| 1991/01/22 | 818 | 818 | 805 | 805 | 16,000 |
| 1991/01/21 | 830 | 830 | 799 | 803 | 49,000 |
| 1991/01/18 | 841 | 845 | 820 | 829 | 66,000 |
| 1991/01/17 | 830 | 831 | 830 | 831 | 30,000 |
| 1991/01/14 | 859 | 859 | 840 | 850 | 16,000 |
| 1991/01/11 | 870 | 870 | 860 | 870 | 38,000 |
| 1991/01/09 | 910 | 910 | 900 | 900 | 11,000 |
| 1991/01/07 | 910 | 910 | 900 | 910 | 40,000 |