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 |
---|---|---|---|---|---|
1992/12/30 | 707 | 707 | 702 | 707 | 7,000 |
1992/12/29 | 700 | 710 | 700 | 710 | 6,000 |
1992/12/28 | 720 | 720 | 705 | 705 | 12,000 |
1992/12/25 | 719 | 719 | 703 | 710 | 16,000 |
1992/12/24 | 720 | 720 | 710 | 710 | 36,000 |
1992/12/22 | 711 | 711 | 711 | 711 | 13,000 |
1992/12/21 | 714 | 715 | 701 | 701 | 31,000 |
1992/12/18 | 700 | 704 | 690 | 704 | 13,000 |
1992/12/17 | 702 | 702 | 700 | 700 | 21,000 |
1992/12/16 | 690 | 690 | 682 | 682 | 6,000 |
1992/12/15 | 681 | 690 | 681 | 690 | 6,000 |
1992/12/14 | 690 | 690 | 681 | 681 | 13,000 |
1992/12/11 | 690 | 690 | 680 | 680 | 7,000 |
1992/12/10 | 678 | 704 | 678 | 704 | 58,000 |
1992/12/09 | 678 | 678 | 668 | 668 | 109,000 |
1992/12/08 | 668 | 668 | 668 | 668 | 2,000 |
1992/12/04 | 690 | 710 | 690 | 693 | 59,000 |
1992/12/03 | 692 | 700 | 692 | 700 | 14,000 |
1992/12/02 | 690 | 690 | 682 | 682 | 12,000 |
1992/12/01 | 689 | 689 | 680 | 680 | 12,000 |
1992/11/30 | 679 | 679 | 679 | 679 | 1,000 |
1992/11/27 | 680 | 680 | 680 | 680 | 3,000 |
1992/11/26 | 660 | 670 | 660 | 670 | 21,000 |
1992/11/25 | 640 | 650 | 640 | 650 | 4,000 |
1992/11/24 | 660 | 660 | 650 | 650 | 4,000 |
1992/11/20 | 648 | 650 | 648 | 650 | 5,000 |
1992/11/19 | 630 | 648 | 630 | 648 | 2,000 |
1992/11/18 | 595 | 630 | 590 | 630 | 8,000 |
1992/11/17 | 592 | 592 | 592 | 592 | 5,000 |
1992/11/16 | 617 | 617 | 599 | 599 | 6,000 |
1992/11/13 | 618 | 627 | 618 | 627 | 5,000 |
1992/11/12 | 627 | 628 | 627 | 628 | 2,000 |
1992/11/11 | 629 | 629 | 629 | 629 | 2,000 |
1992/11/10 | 630 | 630 | 629 | 629 | 12,000 |
1992/11/06 | 633 | 633 | 633 | 633 | 2,000 |
1992/11/05 | 630 | 634 | 630 | 634 | 16,000 |
1992/11/04 | 630 | 630 | 630 | 630 | 5,000 |
1992/11/02 | 615 | 630 | 615 | 630 | 5,000 |
1992/10/30 | 635 | 635 | 635 | 635 | 1,000 |
1992/10/29 | 640 | 640 | 625 | 625 | 9,000 |
1992/10/28 | 645 | 645 | 645 | 645 | 6,000 |
1992/10/27 | 655 | 655 | 649 | 649 | 6,000 |
1992/10/26 | 650 | 650 | 650 | 650 | 7,000 |
1992/10/23 | 650 | 651 | 645 | 645 | 8,000 |
1992/10/22 | 655 | 655 | 650 | 650 | 5,000 |
1992/10/21 | 651 | 655 | 651 | 655 | 6,000 |
1992/10/19 | 655 | 656 | 650 | 650 | 10,000 |
1992/10/16 | 650 | 656 | 650 | 655 | 4,000 |
1992/10/15 | 650 | 655 | 650 | 650 | 7,000 |
1992/10/14 | 647 | 655 | 647 | 647 | 3,000 |
1992/10/12 | 646 | 646 | 645 | 645 | 5,000 |
1992/10/09 | 650 | 650 | 645 | 645 | 3,000 |
1992/10/08 | 649 | 649 | 649 | 649 | 1,000 |
1992/10/06 | 648 | 648 | 645 | 645 | 4,000 |
1992/10/05 | 650 | 650 | 649 | 649 | 15,000 |
1992/10/02 | 641 | 641 | 630 | 630 | 7,000 |
1992/10/01 | 669 | 669 | 650 | 650 | 7,000 |
1992/09/30 | 670 | 670 | 670 | 670 | 4,000 |
1992/09/29 | 685 | 685 | 670 | 670 | 12,000 |
1992/09/28 | 685 | 685 | 685 | 685 | 4,000 |
1992/09/25 | 680 | 680 | 680 | 680 | 4,000 |
1992/09/24 | 668 | 680 | 668 | 675 | 21,000 |
1992/09/22 | 649 | 649 | 648 | 648 | 5,000 |
1992/09/21 | 646 | 647 | 646 | 646 | 14,000 |
1992/09/18 | 669 | 669 | 640 | 640 | 15,000 |
1992/09/17 | 660 | 670 | 660 | 670 | 13,000 |
1992/09/16 | 680 | 681 | 657 | 670 | 17,000 |
1992/09/14 | 690 | 695 | 680 | 680 | 16,000 |
1992/09/11 | 726 | 737 | 710 | 710 | 146,000 |
1992/09/10 | 600 | 696 | 600 | 696 | 125,000 |
1992/09/09 | 570 | 596 | 570 | 596 | 22,000 |
1992/09/08 | 580 | 580 | 570 | 570 | 15,000 |
1992/09/07 | 600 | 600 | 580 | 580 | 10,000 |
1992/09/04 | 600 | 603 | 600 | 603 | 15,000 |
1992/09/03 | 580 | 588 | 580 | 588 | 14,000 |
1992/09/02 | 588 | 588 | 588 | 588 | 1,000 |
1992/09/01 | 639 | 639 | 600 | 609 | 27,000 |
1992/08/31 | 622 | 630 | 622 | 630 | 59,000 |
1992/08/27 | 496 | 497 | 495 | 497 | 175,000 |
1992/08/26 | 495 | 495 | 493 | 495 | 46,000 |
1992/08/25 | 495 | 495 | 495 | 495 | 40,000 |
1992/08/24 | 495 | 495 | 495 | 495 | 17,000 |
1992/08/20 | 470 | 475 | 470 | 475 | 10,000 |
1992/08/17 | 500 | 500 | 495 | 495 | 4,000 |
1992/08/14 | 494 | 494 | 494 | 494 | 9,000 |
1992/08/13 | 510 | 510 | 494 | 494 | 10,000 |
1992/08/12 | 535 | 535 | 520 | 520 | 5,000 |
1992/08/11 | 565 | 565 | 555 | 555 | 9,000 |
1992/08/10 | 585 | 585 | 565 | 568 | 24,000 |
1992/08/07 | 578 | 578 | 575 | 575 | 8,000 |
1992/08/06 | 600 | 600 | 585 | 585 | 3,000 |
1992/08/05 | 580 | 600 | 580 | 600 | 9,000 |
1992/08/03 | 585 | 585 | 580 | 580 | 5,000 |
1992/07/31 | 585 | 585 | 585 | 585 | 1,000 |
1992/07/30 | 585 | 585 | 585 | 585 | 2,000 |
1992/07/29 | 580 | 581 | 575 | 575 | 12,000 |
1992/07/27 | 610 | 610 | 610 | 610 | 1,000 |
1992/07/24 | 610 | 610 | 610 | 610 | 10,000 |
1992/07/23 | 600 | 610 | 595 | 610 | 15,000 |
1992/07/21 | 625 | 625 | 615 | 615 | 8,000 |
1992/07/20 | 635 | 635 | 625 | 625 | 7,000 |
1992/07/17 | 635 | 635 | 635 | 635 | 4,000 |
1992/07/16 | 640 | 640 | 640 | 640 | 1,000 |
1992/07/14 | 635 | 635 | 635 | 635 | 3,000 |
1992/07/13 | 634 | 634 | 625 | 634 | 19,000 |
1992/07/10 | 635 | 635 | 634 | 634 | 12,000 |
1992/07/09 | 639 | 639 | 639 | 639 | 1,000 |
1992/07/08 | 620 | 620 | 610 | 610 | 4,000 |
1992/07/07 | 620 | 620 | 619 | 619 | 9,000 |
1992/07/06 | 600 | 600 | 600 | 600 | 11,000 |
1992/07/03 | 600 | 600 | 600 | 600 | 9,000 |
1992/07/02 | 575 | 575 | 550 | 560 | 9,000 |
1992/07/01 | 585 | 585 | 570 | 580 | 15,000 |
1992/06/25 | 630 | 630 | 630 | 630 | 10,000 |
1992/06/19 | 621 | 630 | 621 | 630 | 5,000 |
1992/06/18 | 646 | 646 | 641 | 641 | 9,000 |
1992/06/17 | 646 | 646 | 645 | 646 | 13,000 |
1992/06/16 | 645 | 645 | 645 | 645 | 5,000 |
1992/06/15 | 650 | 650 | 645 | 645 | 12,000 |
1992/06/12 | 650 | 650 | 650 | 650 | 6,000 |
1992/06/11 | 650 | 650 | 649 | 649 | 7,000 |
1992/06/10 | 660 | 660 | 650 | 650 | 3,000 |
1992/06/09 | 649 | 649 | 646 | 649 | 13,000 |
1992/06/08 | 649 | 649 | 645 | 646 | 10,000 |
1992/06/05 | 649 | 650 | 649 | 650 | 6,000 |
1992/06/04 | 649 | 649 | 649 | 649 | 7,000 |
1992/06/03 | 645 | 645 | 645 | 645 | 5,000 |
1992/06/02 | 645 | 645 | 645 | 645 | 3,000 |
1992/06/01 | 645 | 645 | 645 | 645 | 1,000 |
1992/05/29 | 645 | 645 | 640 | 640 | 4,000 |
1992/05/28 | 640 | 653 | 640 | 653 | 7,000 |
1992/05/27 | 640 | 640 | 640 | 640 | 9,000 |
1992/05/26 | 641 | 641 | 640 | 640 | 4,000 |
1992/05/25 | 620 | 634 | 618 | 634 | 29,000 |
1992/05/22 | 615 | 615 | 614 | 615 | 7,000 |
1992/05/21 | 622 | 622 | 619 | 619 | 3,000 |
1992/05/20 | 621 | 625 | 621 | 625 | 4,000 |
1992/05/19 | 616 | 620 | 615 | 620 | 9,000 |
1992/05/18 | 615 | 615 | 615 | 615 | 2,000 |
1992/05/15 | 638 | 638 | 620 | 633 | 17,000 |
1992/05/14 | 650 | 650 | 635 | 635 | 39,000 |
1992/05/13 | 625 | 636 | 621 | 636 | 28,000 |
1992/05/12 | 592 | 620 | 592 | 620 | 11,000 |
1992/05/11 | 599 | 599 | 585 | 589 | 20,000 |
1992/05/08 | 590 | 590 | 570 | 585 | 18,000 |
1992/05/07 | 589 | 589 | 584 | 585 | 8,000 |
1992/05/06 | 585 | 590 | 585 | 590 | 8,000 |
1992/04/30 | 590 | 590 | 585 | 590 | 13,000 |
1992/04/28 | 590 | 590 | 585 | 585 | 9,000 |
1992/04/27 | 600 | 600 | 585 | 585 | 7,000 |
1992/04/24 | 610 | 610 | 585 | 600 | 20,000 |
1992/04/23 | 586 | 610 | 586 | 610 | 17,000 |
1992/04/22 | 588 | 591 | 585 | 588 | 26,000 |
1992/04/21 | 599 | 599 | 578 | 578 | 6,000 |
1992/04/17 | 600 | 610 | 600 | 610 | 3,000 |
1992/04/16 | 600 | 600 | 600 | 600 | 1,000 |
1992/04/15 | 610 | 620 | 610 | 620 | 7,000 |
1992/04/14 | 600 | 605 | 599 | 605 | 10,000 |
1992/04/13 | 603 | 608 | 600 | 600 | 5,000 |
1992/04/10 | 575 | 603 | 575 | 603 | 15,000 |
1992/04/09 | 570 | 580 | 570 | 578 | 9,000 |
1992/04/08 | 585 | 585 | 579 | 580 | 17,000 |
1992/04/07 | 600 | 605 | 590 | 605 | 6,000 |
1992/04/06 | 609 | 609 | 609 | 609 | 1,000 |
1992/04/03 | 620 | 620 | 595 | 610 | 17,000 |
1992/04/02 | 620 | 620 | 620 | 620 | 11,000 |
1992/04/01 | 670 | 670 | 670 | 670 | 1,000 |
1992/03/31 | 668 | 675 | 668 | 670 | 15,000 |
1992/03/30 | 645 | 666 | 645 | 666 | 6,000 |
1992/03/27 | 646 | 668 | 646 | 656 | 55,000 |
1992/03/26 | 645 | 645 | 645 | 645 | 3,000 |
1992/03/25 | 649 | 659 | 648 | 648 | 24,000 |
1992/03/24 | 659 | 659 | 659 | 659 | 3,000 |
1992/03/23 | 683 | 683 | 681 | 681 | 27,000 |
1992/03/19 | 680 | 684 | 679 | 684 | 13,000 |
1992/03/18 | 675 | 675 | 675 | 675 | 1,000 |
1992/03/17 | 669 | 680 | 669 | 680 | 3,000 |
1992/03/16 | 674 | 679 | 674 | 679 | 3,000 |
1992/03/13 | 684 | 684 | 683 | 684 | 6,000 |
1992/03/12 | 687 | 687 | 687 | 687 | 2,000 |
1992/03/11 | 679 | 689 | 679 | 689 | 6,000 |
1992/03/10 | 690 | 690 | 690 | 690 | 10,000 |
1992/03/09 | 700 | 700 | 690 | 690 | 14,000 |
1992/03/06 | 700 | 700 | 690 | 690 | 3,000 |
1992/03/05 | 710 | 710 | 690 | 690 | 4,000 |
1992/03/04 | 700 | 710 | 700 | 710 | 12,000 |
1992/03/03 | 691 | 700 | 691 | 700 | 6,000 |
1992/03/02 | 701 | 705 | 700 | 701 | 21,000 |
1992/02/28 | 700 | 701 | 700 | 701 | 22,000 |
1992/02/27 | 700 | 700 | 690 | 700 | 11,000 |
1992/02/26 | 680 | 700 | 680 | 700 | 34,000 |
1992/02/25 | 700 | 700 | 689 | 689 | 14,000 |
1992/02/24 | 706 | 706 | 706 | 706 | 1,000 |
1992/02/21 | 699 | 710 | 699 | 710 | 23,000 |
1992/02/19 | 699 | 699 | 695 | 696 | 11,000 |
1992/02/18 | 704 | 705 | 699 | 699 | 19,000 |
1992/02/17 | 699 | 710 | 690 | 710 | 24,000 |
1992/02/14 | 700 | 710 | 700 | 710 | 32,000 |
1992/02/13 | 690 | 700 | 690 | 700 | 23,000 |
1992/02/12 | 695 | 695 | 688 | 690 | 27,000 |
1992/02/10 | 701 | 701 | 700 | 701 | 239,000 |
1992/02/07 | 700 | 700 | 700 | 700 | 54,000 |
1992/02/06 | 685 | 697 | 685 | 697 | 10,000 |
1992/02/05 | 658 | 690 | 658 | 690 | 38,000 |
1992/02/04 | 655 | 656 | 655 | 656 | 16,000 |
1992/02/03 | 654 | 654 | 654 | 654 | 1,000 |
1992/01/31 | 651 | 653 | 651 | 653 | 8,000 |
1992/01/30 | 651 | 651 | 650 | 650 | 4,000 |
1992/01/29 | 648 | 648 | 648 | 648 | 3,000 |
1992/01/28 | 650 | 650 | 648 | 648 | 14,000 |
1992/01/27 | 650 | 650 | 650 | 650 | 6,000 |
1992/01/24 | 651 | 651 | 650 | 650 | 7,000 |
1992/01/23 | 659 | 659 | 659 | 659 | 3,000 |
1992/01/22 | 648 | 659 | 648 | 659 | 7,000 |
1992/01/21 | 649 | 659 | 648 | 648 | 9,000 |
1992/01/20 | 647 | 647 | 640 | 647 | 10,000 |
1992/01/17 | 654 | 660 | 654 | 657 | 17,000 |
1992/01/16 | 654 | 655 | 654 | 655 | 2,000 |
1992/01/14 | 667 | 667 | 654 | 654 | 6,000 |
1992/01/13 | 688 | 688 | 675 | 675 | 4,000 |
1992/01/10 | 700 | 700 | 700 | 700 | 2,000 |
1992/01/09 | 700 | 700 | 700 | 700 | 11,000 |
1992/01/08 | 720 | 720 | 700 | 700 | 6,000 |
1992/01/07 | 720 | 720 | 720 | 720 | 5,000 |
1992/01/06 | 715 | 720 | 715 | 720 | 11,000 |