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 |
|---|---|---|---|---|---|
| 1993/12/30 | 771 | 785 | 771 | 785 | 4,000 |
| 1993/12/29 | 790 | 790 | 765 | 765 | 16,000 |
| 1993/12/28 | 771 | 780 | 770 | 780 | 12,000 |
| 1993/12/27 | 769 | 770 | 765 | 770 | 8,000 |
| 1993/12/24 | 808 | 808 | 789 | 789 | 13,000 |
| 1993/12/22 | 800 | 800 | 790 | 791 | 5,000 |
| 1993/12/21 | 792 | 799 | 790 | 790 | 16,000 |
| 1993/12/20 | 811 | 811 | 801 | 802 | 40,000 |
| 1993/12/17 | 820 | 820 | 801 | 801 | 17,000 |
| 1993/12/16 | 780 | 810 | 780 | 810 | 39,000 |
| 1993/12/15 | 750 | 770 | 750 | 770 | 22,000 |
| 1993/12/14 | 765 | 770 | 765 | 770 | 25,000 |
| 1993/12/13 | 780 | 786 | 775 | 775 | 23,000 |
| 1993/12/10 | 750 | 780 | 750 | 780 | 29,000 |
| 1993/12/09 | 735 | 761 | 735 | 761 | 14,000 |
| 1993/12/08 | 742 | 742 | 720 | 730 | 37,000 |
| 1993/12/07 | 714 | 740 | 712 | 735 | 30,000 |
| 1993/12/06 | 769 | 769 | 720 | 720 | 27,000 |
| 1993/12/03 | 786 | 786 | 759 | 759 | 57,000 |
| 1993/12/02 | 780 | 785 | 762 | 780 | 110,000 |
| 1993/12/01 | 708 | 725 | 700 | 725 | 74,000 |
| 1993/11/30 | 670 | 691 | 662 | 691 | 67,000 |
| 1993/11/29 | 670 | 680 | 670 | 680 | 48,000 |
| 1993/11/26 | 770 | 770 | 730 | 730 | 87,000 |
| 1993/11/25 | 780 | 780 | 745 | 750 | 54,000 |
| 1993/11/24 | 819 | 819 | 800 | 800 | 27,000 |
| 1993/11/22 | 848 | 848 | 815 | 820 | 49,000 |
| 1993/11/19 | 872 | 872 | 863 | 863 | 12,000 |
| 1993/11/18 | 855 | 875 | 855 | 874 | 13,000 |
| 1993/11/17 | 879 | 880 | 855 | 855 | 14,000 |
| 1993/11/16 | 861 | 879 | 861 | 875 | 6,000 |
| 1993/11/15 | 890 | 890 | 871 | 871 | 38,000 |
| 1993/11/12 | 860 | 880 | 860 | 880 | 30,000 |
| 1993/11/11 | 837 | 865 | 837 | 860 | 45,000 |
| 1993/11/10 | 830 | 835 | 820 | 835 | 39,000 |
| 1993/11/09 | 885 | 886 | 850 | 850 | 25,000 |
| 1993/11/08 | 900 | 900 | 880 | 880 | 28,000 |
| 1993/11/05 | 939 | 939 | 900 | 901 | 20,000 |
| 1993/11/04 | 941 | 943 | 936 | 936 | 28,000 |
| 1993/11/02 | 942 | 945 | 942 | 942 | 5,000 |
| 1993/11/01 | 941 | 941 | 941 | 941 | 1,000 |
| 1993/10/29 | 945 | 945 | 935 | 940 | 13,000 |
| 1993/10/28 | 955 | 960 | 945 | 945 | 15,000 |
| 1993/10/27 | 990 | 990 | 961 | 970 | 19,000 |
| 1993/10/26 | 1,000 | 1,020 | 1,000 | 1,000 | 26,000 |
| 1993/10/25 | 989 | 1,000 | 989 | 1,000 | 43,000 |
| 1993/10/22 | 1,000 | 1,020 | 999 | 999 | 22,000 |
| 1993/10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1993/10/20 | 1,030 | 1,040 | 1,000 | 1,000 | 23,000 |
| 1993/10/19 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 |
| 1993/10/18 | 1,040 | 1,050 | 1,030 | 1,050 | 14,000 |
| 1993/10/15 | 1,040 | 1,050 | 1,030 | 1,030 | 11,000 |
| 1993/10/14 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 |
| 1993/10/13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1993/10/12 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 |
| 1993/10/08 | 1,040 | 1,050 | 1,020 | 1,050 | 18,000 |
| 1993/10/07 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 |
| 1993/10/06 | 1,040 | 1,050 | 1,040 | 1,050 | 32,000 |
| 1993/10/05 | 1,050 | 1,060 | 1,050 | 1,060 | 21,000 |
| 1993/10/04 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1993/10/01 | 1,040 | 1,050 | 1,040 | 1,050 | 25,000 |
| 1993/09/30 | 1,020 | 1,050 | 1,010 | 1,050 | 23,000 |
| 1993/09/29 | 1,020 | 1,050 | 1,010 | 1,040 | 14,000 |
| 1993/09/28 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1993/09/27 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1993/09/24 | 1,020 | 1,020 | 1,010 | 1,020 | 9,000 |
| 1993/09/22 | 1,040 | 1,040 | 1,010 | 1,010 | 37,000 |
| 1993/09/21 | 1,040 | 1,050 | 1,040 | 1,040 | 18,000 |
| 1993/09/20 | 1,030 | 1,040 | 1,030 | 1,030 | 24,000 |
| 1993/09/17 | 1,060 | 1,060 | 1,030 | 1,030 | 43,000 |
| 1993/09/16 | 1,060 | 1,070 | 1,040 | 1,070 | 18,000 |
| 1993/09/14 | 1,090 | 1,090 | 1,070 | 1,070 | 20,000 |
| 1993/09/13 | 1,090 | 1,090 | 1,060 | 1,090 | 31,000 |
| 1993/09/10 | 1,100 | 1,110 | 1,070 | 1,070 | 34,000 |
| 1993/09/09 | 1,090 | 1,100 | 1,070 | 1,100 | 47,000 |
| 1993/09/08 | 1,110 | 1,110 | 1,080 | 1,080 | 98,000 |
| 1993/09/07 | 1,090 | 1,140 | 1,090 | 1,110 | 466,000 |
| 1993/09/06 | 1,050 | 1,090 | 1,050 | 1,090 | 127,000 |
| 1993/09/03 | 1,020 | 1,050 | 1,020 | 1,040 | 58,000 |
| 1993/09/02 | 1,030 | 1,030 | 1,020 | 1,020 | 25,000 |
| 1993/09/01 | 1,030 | 1,040 | 1,030 | 1,040 | 36,000 |
| 1993/08/31 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 |
| 1993/08/30 | 1,010 | 1,020 | 1,000 | 1,010 | 25,000 |
| 1993/08/27 | 1,000 | 1,020 | 1,000 | 1,020 | 19,000 |
| 1993/08/26 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1993/08/25 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1993/08/24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/08/20 | 1,030 | 1,030 | 1,010 | 1,030 | 19,000 |
| 1993/08/19 | 1,020 | 1,030 | 1,010 | 1,010 | 22,000 |
| 1993/08/18 | 1,030 | 1,030 | 1,020 | 1,020 | 44,000 |
| 1993/08/17 | 1,040 | 1,050 | 1,020 | 1,020 | 38,000 |
| 1993/08/16 | 1,030 | 1,040 | 1,030 | 1,040 | 15,000 |
| 1993/08/13 | 1,030 | 1,030 | 1,030 | 1,030 | 19,000 |
| 1993/08/12 | 1,020 | 1,030 | 1,020 | 1,020 | 18,000 |
| 1993/08/11 | 1,030 | 1,050 | 1,030 | 1,040 | 38,000 |
| 1993/08/10 | 1,040 | 1,040 | 1,010 | 1,020 | 35,000 |
| 1993/08/09 | 1,030 | 1,040 | 1,010 | 1,040 | 16,000 |
| 1993/08/06 | 1,030 | 1,030 | 1,000 | 1,000 | 20,000 |
| 1993/08/05 | 1,030 | 1,050 | 1,030 | 1,030 | 48,000 |
| 1993/08/04 | 1,020 | 1,030 | 1,020 | 1,030 | 33,000 |
| 1993/08/03 | 1,030 | 1,030 | 990 | 990 | 32,000 |
| 1993/08/02 | 1,040 | 1,050 | 1,020 | 1,040 | 49,000 |
| 1993/07/30 | 1,050 | 1,050 | 1,030 | 1,030 | 25,000 |
| 1993/07/29 | 1,040 | 1,050 | 1,000 | 1,050 | 87,000 |
| 1993/07/28 | 1,040 | 1,050 | 1,020 | 1,020 | 66,000 |
| 1993/07/27 | 1,010 | 1,030 | 1,010 | 1,030 | 50,000 |
| 1993/07/26 | 1,020 | 1,020 | 990 | 1,000 | 19,000 |
| 1993/07/23 | 1,000 | 1,020 | 990 | 1,000 | 38,000 |
| 1993/07/22 | 1,010 | 1,010 | 1,000 | 1,000 | 24,000 |
| 1993/07/21 | 1,010 | 1,020 | 1,000 | 1,020 | 37,000 |
| 1993/07/20 | 1,030 | 1,030 | 995 | 1,010 | 43,000 |
| 1993/07/19 | 1,040 | 1,040 | 1,010 | 1,020 | 48,000 |
| 1993/07/16 | 1,020 | 1,040 | 1,020 | 1,040 | 55,000 |
| 1993/07/15 | 1,000 | 1,010 | 990 | 1,000 | 62,000 |
| 1993/07/14 | 972 | 990 | 972 | 990 | 35,000 |
| 1993/07/13 | 970 | 980 | 965 | 970 | 31,000 |
| 1993/07/12 | 970 | 980 | 970 | 970 | 19,000 |
| 1993/07/09 | 980 | 980 | 965 | 980 | 13,000 |
| 1993/07/08 | 970 | 975 | 970 | 970 | 13,000 |
| 1993/07/07 | 973 | 973 | 950 | 950 | 30,000 |
| 1993/07/06 | 973 | 973 | 953 | 970 | 14,000 |
| 1993/07/05 | 980 | 980 | 970 | 970 | 14,000 |
| 1993/07/02 | 981 | 990 | 970 | 970 | 16,000 |
| 1993/07/01 | 990 | 1,000 | 980 | 980 | 10,000 |
| 1993/06/30 | 995 | 1,000 | 986 | 986 | 7,000 |
| 1993/06/29 | 991 | 1,000 | 990 | 990 | 51,000 |
| 1993/06/28 | 990 | 1,010 | 990 | 990 | 39,000 |
| 1993/06/25 | 979 | 990 | 975 | 990 | 32,000 |
| 1993/06/24 | 956 | 970 | 956 | 969 | 39,000 |
| 1993/06/23 | 951 | 970 | 940 | 955 | 49,000 |
| 1993/06/22 | 910 | 940 | 910 | 926 | 58,000 |
| 1993/06/21 | 975 | 975 | 940 | 940 | 47,000 |
| 1993/06/18 | 1,000 | 1,010 | 991 | 995 | 43,000 |
| 1993/06/17 | 1,030 | 1,030 | 990 | 1,010 | 46,000 |
| 1993/06/16 | 990 | 1,040 | 980 | 1,040 | 85,000 |
| 1993/06/15 | 1,060 | 1,080 | 994 | 1,020 | 119,000 |
| 1993/06/14 | 1,090 | 1,090 | 1,060 | 1,060 | 61,000 |
| 1993/06/11 | 1,100 | 1,100 | 1,090 | 1,100 | 49,000 |
| 1993/06/10 | 1,100 | 1,100 | 1,060 | 1,080 | 40,000 |
| 1993/06/08 | 1,120 | 1,130 | 1,100 | 1,100 | 68,000 |
| 1993/06/07 | 1,150 | 1,160 | 1,120 | 1,130 | 113,000 |
| 1993/06/04 | 1,130 | 1,140 | 1,120 | 1,130 | 51,000 |
| 1993/06/03 | 1,120 | 1,140 | 1,110 | 1,110 | 205,000 |
| 1993/06/02 | 1,180 | 1,190 | 1,120 | 1,120 | 344,000 |
| 1993/06/01 | 1,080 | 1,150 | 1,080 | 1,140 | 463,000 |
| 1993/05/31 | 1,050 | 1,070 | 1,040 | 1,070 | 119,000 |
| 1993/05/28 | 1,030 | 1,040 | 1,030 | 1,030 | 45,000 |
| 1993/05/27 | 1,050 | 1,050 | 1,020 | 1,040 | 75,000 |
| 1993/05/26 | 1,040 | 1,050 | 1,030 | 1,030 | 37,000 |
| 1993/05/25 | 1,050 | 1,050 | 1,030 | 1,050 | 84,000 |
| 1993/05/24 | 1,030 | 1,050 | 1,020 | 1,030 | 39,000 |
| 1993/05/21 | 1,020 | 1,040 | 1,010 | 1,020 | 90,000 |
| 1993/05/20 | 1,040 | 1,070 | 1,030 | 1,030 | 99,000 |
| 1993/05/19 | 1,020 | 1,050 | 1,010 | 1,050 | 101,000 |
| 1993/05/18 | 1,040 | 1,050 | 1,010 | 1,020 | 99,000 |
| 1993/05/17 | 1,060 | 1,090 | 1,040 | 1,040 | 312,000 |
| 1993/05/14 | 980 | 1,060 | 971 | 1,040 | 437,000 |
| 1993/05/13 | 971 | 983 | 940 | 970 | 130,000 |
| 1993/05/12 | 954 | 996 | 950 | 970 | 244,000 |
| 1993/05/11 | 910 | 961 | 910 | 960 | 197,000 |
| 1993/05/10 | 870 | 894 | 860 | 880 | 112,000 |
| 1993/05/07 | 850 | 859 | 845 | 855 | 45,000 |
| 1993/05/06 | 850 | 850 | 840 | 840 | 85,000 |
| 1993/04/30 | 825 | 831 | 820 | 831 | 45,000 |
| 1993/04/28 | 811 | 820 | 811 | 815 | 33,000 |
| 1993/04/27 | 801 | 805 | 796 | 796 | 30,000 |
| 1993/04/26 | 813 | 813 | 792 | 801 | 24,000 |
| 1993/04/23 | 792 | 803 | 790 | 803 | 31,000 |
| 1993/04/22 | 805 | 819 | 790 | 790 | 40,000 |
| 1993/04/21 | 854 | 854 | 815 | 825 | 40,000 |
| 1993/04/20 | 820 | 855 | 815 | 850 | 71,000 |
| 1993/04/19 | 828 | 830 | 810 | 820 | 15,000 |
| 1993/04/16 | 832 | 848 | 830 | 830 | 63,000 |
| 1993/04/15 | 820 | 831 | 810 | 831 | 65,000 |
| 1993/04/14 | 839 | 839 | 811 | 819 | 98,000 |
| 1993/04/13 | 783 | 820 | 783 | 819 | 149,000 |
| 1993/04/12 | 790 | 797 | 773 | 773 | 96,000 |
| 1993/04/09 | 770 | 798 | 770 | 780 | 160,000 |
| 1993/04/08 | 745 | 760 | 745 | 760 | 280,000 |
| 1993/04/07 | 722 | 737 | 722 | 735 | 18,000 |
| 1993/04/06 | 755 | 755 | 721 | 721 | 19,000 |
| 1993/04/05 | 740 | 760 | 740 | 745 | 89,000 |
| 1993/04/02 | 738 | 740 | 721 | 740 | 69,000 |
| 1993/04/01 | 730 | 735 | 705 | 720 | 38,000 |
| 1993/03/31 | 720 | 730 | 720 | 730 | 43,000 |
| 1993/03/30 | 724 | 727 | 712 | 720 | 118,000 |
| 1993/03/29 | 710 | 740 | 705 | 731 | 71,000 |
| 1993/03/26 | 712 | 712 | 709 | 709 | 53,000 |
| 1993/03/25 | 701 | 712 | 700 | 712 | 37,000 |
| 1993/03/24 | 676 | 676 | 676 | 676 | 1,000 |
| 1993/03/23 | 681 | 681 | 675 | 675 | 68,000 |
| 1993/03/22 | 705 | 705 | 700 | 700 | 45,000 |
| 1993/03/19 | 702 | 710 | 702 | 705 | 22,000 |
| 1993/03/18 | 719 | 719 | 702 | 702 | 24,000 |
| 1993/03/17 | 679 | 690 | 669 | 690 | 60,000 |
| 1993/03/16 | 717 | 717 | 704 | 704 | 7,000 |
| 1993/03/15 | 698 | 720 | 698 | 720 | 36,000 |
| 1993/03/12 | 685 | 692 | 679 | 690 | 28,000 |
| 1993/03/11 | 675 | 675 | 669 | 675 | 37,000 |
| 1993/03/10 | 649 | 669 | 645 | 668 | 45,000 |
| 1993/03/09 | 626 | 650 | 626 | 644 | 27,000 |
| 1993/03/08 | 620 | 624 | 615 | 624 | 24,000 |
| 1993/03/05 | 620 | 620 | 620 | 620 | 9,000 |
| 1993/03/04 | 611 | 611 | 611 | 611 | 3,000 |
| 1993/03/02 | 610 | 610 | 610 | 610 | 12,000 |
| 1993/03/01 | 620 | 620 | 615 | 615 | 5,000 |
| 1993/02/26 | 620 | 620 | 620 | 620 | 11,000 |
| 1993/02/25 | 612 | 612 | 610 | 610 | 5,000 |
| 1993/02/23 | 611 | 612 | 611 | 612 | 4,000 |
| 1993/02/22 | 612 | 620 | 610 | 620 | 5,000 |
| 1993/02/19 | 613 | 613 | 613 | 613 | 1,000 |
| 1993/02/18 | 610 | 610 | 602 | 603 | 11,000 |
| 1993/02/17 | 610 | 610 | 610 | 610 | 7,000 |
| 1993/02/16 | 610 | 610 | 602 | 610 | 11,000 |
| 1993/02/15 | 602 | 610 | 601 | 610 | 9,000 |
| 1993/02/12 | 621 | 621 | 602 | 602 | 19,000 |
| 1993/02/10 | 601 | 601 | 601 | 601 | 12,000 |
| 1993/02/09 | 628 | 628 | 628 | 628 | 2,000 |
| 1993/02/08 | 628 | 628 | 628 | 628 | 7,000 |
| 1993/02/05 | 650 | 650 | 648 | 648 | 15,000 |
| 1993/02/04 | 640 | 640 | 640 | 640 | 1,000 |
| 1993/02/03 | 635 | 640 | 635 | 640 | 3,000 |
| 1993/02/02 | 646 | 646 | 635 | 640 | 6,000 |
| 1993/02/01 | 656 | 656 | 656 | 656 | 1,000 |
| 1993/01/29 | 646 | 646 | 646 | 646 | 4,000 |
| 1993/01/28 | 615 | 615 | 606 | 606 | 2,000 |
| 1993/01/27 | 638 | 638 | 605 | 605 | 8,000 |
| 1993/01/26 | 639 | 639 | 639 | 639 | 11,000 |
| 1993/01/25 | 616 | 619 | 605 | 619 | 4,000 |
| 1993/01/22 | 626 | 626 | 619 | 619 | 4,000 |
| 1993/01/21 | 650 | 650 | 636 | 636 | 15,000 |
| 1993/01/20 | 660 | 670 | 660 | 670 | 2,000 |
| 1993/01/19 | 685 | 685 | 660 | 660 | 4,000 |
| 1993/01/18 | 679 | 679 | 679 | 679 | 1,000 |
| 1993/01/12 | 684 | 684 | 684 | 684 | 7,000 |
| 1993/01/11 | 691 | 691 | 684 | 684 | 3,000 |
| 1993/01/08 | 705 | 705 | 691 | 691 | 21,000 |
| 1993/01/07 | 701 | 701 | 700 | 700 | 20,000 |
| 1993/01/06 | 705 | 705 | 691 | 691 | 32,000 |
| 1993/01/05 | 691 | 701 | 691 | 695 | 22,000 |
| 1993/01/04 | 700 | 710 | 700 | 710 | 407,000 |