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 |
---|---|---|---|---|---|
1994/12/30 | 856 | 856 | 855 | 855 | 5,000 |
1994/12/29 | 855 | 855 | 855 | 855 | 6,000 |
1994/12/28 | 858 | 858 | 848 | 848 | 9,000 |
1994/12/27 | 870 | 870 | 859 | 859 | 19,000 |
1994/12/26 | 850 | 860 | 850 | 860 | 15,000 |
1994/12/22 | 819 | 830 | 819 | 830 | 25,000 |
1994/12/21 | 809 | 815 | 809 | 814 | 12,000 |
1994/12/20 | 809 | 813 | 809 | 813 | 2,000 |
1994/12/19 | 800 | 810 | 800 | 809 | 9,000 |
1994/12/16 | 801 | 802 | 801 | 802 | 2,000 |
1994/12/15 | 806 | 806 | 806 | 806 | 3,000 |
1994/12/14 | 796 | 796 | 796 | 796 | 4,000 |
1994/12/13 | 813 | 823 | 813 | 823 | 8,000 |
1994/12/12 | 793 | 793 | 793 | 793 | 4,000 |
1994/12/09 | 792 | 792 | 792 | 792 | 5,000 |
1994/12/08 | 811 | 811 | 810 | 810 | 10,000 |
1994/12/07 | 840 | 840 | 810 | 810 | 12,000 |
1994/12/06 | 849 | 849 | 840 | 840 | 17,000 |
1994/12/05 | 819 | 819 | 819 | 819 | 2,000 |
1994/12/02 | 812 | 812 | 812 | 812 | 5,000 |
1994/12/01 | 812 | 812 | 812 | 812 | 5,000 |
1994/11/30 | 810 | 810 | 808 | 808 | 10,000 |
1994/11/29 | 799 | 799 | 799 | 799 | 1,000 |
1994/11/28 | 800 | 800 | 795 | 795 | 13,000 |
1994/11/25 | 810 | 810 | 801 | 801 | 11,000 |
1994/11/24 | 802 | 802 | 800 | 800 | 9,000 |
1994/11/22 | 812 | 812 | 808 | 812 | 18,000 |
1994/11/21 | 812 | 812 | 812 | 812 | 2,000 |
1994/11/18 | 802 | 802 | 802 | 802 | 1,000 |
1994/11/17 | 809 | 810 | 801 | 801 | 4,000 |
1994/11/16 | 810 | 811 | 810 | 810 | 11,000 |
1994/11/15 | 818 | 818 | 799 | 800 | 7,000 |
1994/11/14 | 820 | 820 | 818 | 818 | 8,000 |
1994/11/11 | 845 | 845 | 820 | 820 | 25,000 |
1994/11/10 | 855 | 855 | 855 | 855 | 1,000 |
1994/11/09 | 855 | 855 | 855 | 855 | 2,000 |
1994/11/08 | 865 | 875 | 865 | 875 | 11,000 |
1994/11/07 | 880 | 880 | 855 | 855 | 29,000 |
1994/11/02 | 860 | 860 | 860 | 860 | 4,000 |
1994/11/01 | 870 | 870 | 870 | 870 | 1,000 |
1994/10/31 | 865 | 870 | 865 | 870 | 3,000 |
1994/10/28 | 860 | 865 | 855 | 865 | 23,000 |
1994/10/27 | 860 | 860 | 860 | 860 | 11,000 |
1994/10/26 | 880 | 880 | 880 | 880 | 7,000 |
1994/10/25 | 860 | 860 | 860 | 860 | 6,000 |
1994/10/24 | 861 | 861 | 860 | 860 | 3,000 |
1994/10/21 | 860 | 860 | 860 | 860 | 11,000 |
1994/10/20 | 870 | 870 | 870 | 870 | 1,000 |
1994/10/19 | 870 | 870 | 860 | 860 | 5,000 |
1994/10/18 | 860 | 860 | 860 | 860 | 7,000 |
1994/10/17 | 841 | 850 | 840 | 850 | 15,000 |
1994/10/14 | 850 | 850 | 840 | 840 | 10,000 |
1994/10/13 | 861 | 861 | 860 | 860 | 11,000 |
1994/10/12 | 851 | 855 | 850 | 855 | 13,000 |
1994/10/11 | 851 | 855 | 851 | 851 | 5,000 |
1994/10/07 | 870 | 870 | 870 | 870 | 5,000 |
1994/10/05 | 889 | 889 | 889 | 889 | 8,000 |
1994/10/04 | 870 | 870 | 870 | 870 | 1,000 |
1994/09/30 | 901 | 901 | 899 | 900 | 3,000 |
1994/09/29 | 850 | 885 | 850 | 885 | 16,000 |
1994/09/28 | 870 | 870 | 860 | 860 | 4,000 |
1994/09/27 | 870 | 870 | 870 | 870 | 3,000 |
1994/09/26 | 870 | 870 | 870 | 870 | 837,000 |
1994/09/22 | 870 | 870 | 855 | 860 | 21,000 |
1994/09/21 | 870 | 873 | 870 | 870 | 55,000 |
1994/09/20 | 899 | 900 | 880 | 880 | 22,000 |
1994/09/19 | 879 | 880 | 879 | 880 | 15,000 |
1994/09/16 | 900 | 900 | 890 | 891 | 23,000 |
1994/09/14 | 920 | 920 | 920 | 920 | 6,000 |
1994/09/13 | 916 | 920 | 916 | 920 | 4,000 |
1994/09/12 | 928 | 928 | 920 | 925 | 18,000 |
1994/09/09 | 931 | 931 | 920 | 921 | 28,000 |
1994/09/08 | 925 | 925 | 920 | 921 | 29,000 |
1994/09/07 | 929 | 936 | 925 | 925 | 55,000 |
1994/09/06 | 930 | 935 | 930 | 935 | 18,000 |
1994/09/05 | 935 | 935 | 930 | 935 | 16,000 |
1994/09/02 | 925 | 935 | 925 | 935 | 6,000 |
1994/09/01 | 930 | 940 | 930 | 930 | 23,000 |
1994/08/31 | 940 | 940 | 932 | 940 | 14,000 |
1994/08/30 | 935 | 940 | 935 | 940 | 10,000 |
1994/08/29 | 926 | 935 | 926 | 935 | 10,000 |
1994/08/26 | 932 | 932 | 925 | 925 | 13,000 |
1994/08/25 | 922 | 922 | 922 | 922 | 2,000 |
1994/08/24 | 921 | 922 | 921 | 922 | 5,000 |
1994/08/23 | 921 | 921 | 921 | 921 | 13,000 |
1994/08/22 | 939 | 939 | 920 | 920 | 32,000 |
1994/08/19 | 927 | 927 | 926 | 926 | 13,000 |
1994/08/18 | 925 | 935 | 925 | 935 | 8,000 |
1994/08/17 | 926 | 931 | 925 | 925 | 23,000 |
1994/08/16 | 930 | 931 | 926 | 926 | 27,000 |
1994/08/15 | 940 | 940 | 920 | 920 | 37,000 |
1994/08/12 | 920 | 940 | 920 | 940 | 7,000 |
1994/08/11 | 929 | 929 | 925 | 925 | 6,000 |
1994/08/10 | 920 | 930 | 920 | 929 | 24,000 |
1994/08/09 | 911 | 911 | 911 | 911 | 3,000 |
1994/08/08 | 920 | 920 | 920 | 920 | 1,000 |
1994/08/05 | 950 | 950 | 950 | 950 | 17,000 |
1994/08/04 | 931 | 940 | 931 | 940 | 6,000 |
1994/08/03 | 940 | 950 | 940 | 950 | 3,000 |
1994/08/02 | 915 | 930 | 915 | 930 | 21,000 |
1994/08/01 | 915 | 920 | 915 | 920 | 16,000 |
1994/07/29 | 915 | 920 | 911 | 911 | 16,000 |
1994/07/28 | 921 | 921 | 902 | 905 | 20,000 |
1994/07/27 | 936 | 936 | 921 | 921 | 17,000 |
1994/07/26 | 945 | 945 | 935 | 935 | 28,000 |
1994/07/25 | 950 | 950 | 940 | 940 | 12,000 |
1994/07/22 | 955 | 955 | 943 | 945 | 14,000 |
1994/07/21 | 950 | 950 | 941 | 943 | 5,000 |
1994/07/20 | 958 | 968 | 958 | 958 | 4,000 |
1994/07/19 | 963 | 963 | 953 | 958 | 4,000 |
1994/07/18 | 960 | 965 | 960 | 963 | 9,000 |
1994/07/15 | 967 | 970 | 965 | 970 | 12,000 |
1994/07/14 | 950 | 956 | 950 | 956 | 5,000 |
1994/07/13 | 942 | 950 | 942 | 945 | 12,000 |
1994/07/12 | 965 | 965 | 951 | 951 | 11,000 |
1994/07/11 | 970 | 975 | 970 | 970 | 13,000 |
1994/07/08 | 985 | 985 | 973 | 973 | 9,000 |
1994/07/07 | 990 | 990 | 980 | 980 | 5,000 |
1994/07/06 | 991 | 997 | 975 | 975 | 24,000 |
1994/07/05 | 983 | 990 | 980 | 990 | 33,000 |
1994/07/04 | 979 | 980 | 979 | 980 | 4,000 |
1994/07/01 | 990 | 990 | 967 | 980 | 26,000 |
1994/06/30 | 960 | 975 | 955 | 974 | 35,000 |
1994/06/29 | 960 | 960 | 960 | 960 | 8,000 |
1994/06/28 | 951 | 970 | 950 | 970 | 20,000 |
1994/06/27 | 960 | 965 | 950 | 950 | 39,000 |
1994/06/24 | 979 | 980 | 970 | 970 | 28,000 |
1994/06/23 | 952 | 970 | 952 | 970 | 20,000 |
1994/06/22 | 960 | 965 | 952 | 962 | 81,000 |
1994/06/21 | 980 | 980 | 960 | 970 | 19,000 |
1994/06/20 | 989 | 998 | 974 | 974 | 19,000 |
1994/06/17 | 980 | 980 | 976 | 978 | 56,000 |
1994/06/16 | 974 | 980 | 966 | 980 | 30,000 |
1994/06/15 | 961 | 970 | 961 | 970 | 3,000 |
1994/06/14 | 979 | 979 | 969 | 969 | 7,000 |
1994/06/13 | 972 | 989 | 967 | 989 | 30,000 |
1994/06/10 | 962 | 965 | 960 | 962 | 57,000 |
1994/06/09 | 975 | 975 | 970 | 972 | 20,000 |
1994/06/08 | 960 | 975 | 960 | 975 | 75,000 |
1994/06/07 | 952 | 960 | 947 | 960 | 62,000 |
1994/06/06 | 963 | 963 | 951 | 951 | 16,000 |
1994/06/03 | 947 | 955 | 947 | 953 | 40,000 |
1994/06/02 | 950 | 950 | 945 | 950 | 10,000 |
1994/06/01 | 939 | 950 | 939 | 945 | 25,000 |
1994/05/31 | 940 | 950 | 935 | 944 | 28,000 |
1994/05/30 | 945 | 946 | 940 | 945 | 57,000 |
1994/05/27 | 935 | 945 | 930 | 945 | 18,000 |
1994/05/26 | 935 | 935 | 930 | 935 | 43,000 |
1994/05/25 | 936 | 936 | 935 | 935 | 42,000 |
1994/05/24 | 936 | 941 | 931 | 935 | 36,000 |
1994/05/23 | 930 | 939 | 930 | 939 | 13,000 |
1994/05/20 | 939 | 940 | 931 | 940 | 18,000 |
1994/05/19 | 935 | 939 | 935 | 939 | 23,000 |
1994/05/18 | 945 | 955 | 935 | 935 | 65,000 |
1994/05/17 | 958 | 958 | 945 | 952 | 46,000 |
1994/05/16 | 967 | 968 | 948 | 960 | 62,000 |
1994/05/13 | 949 | 960 | 940 | 959 | 321,000 |
1994/05/12 | 899 | 940 | 895 | 940 | 119,000 |
1994/05/11 | 889 | 899 | 889 | 890 | 62,000 |
1994/05/10 | 891 | 891 | 886 | 886 | 26,000 |
1994/05/09 | 900 | 900 | 891 | 891 | 16,000 |
1994/05/06 | 895 | 895 | 894 | 894 | 4,000 |
1994/05/02 | 885 | 885 | 880 | 885 | 10,000 |
1994/04/28 | 885 | 895 | 885 | 889 | 36,000 |
1994/04/27 | 885 | 895 | 885 | 892 | 15,000 |
1994/04/26 | 885 | 896 | 885 | 885 | 29,000 |
1994/04/25 | 900 | 905 | 895 | 895 | 27,000 |
1994/04/22 | 888 | 910 | 881 | 900 | 67,000 |
1994/04/21 | 872 | 880 | 872 | 880 | 19,000 |
1994/04/20 | 872 | 881 | 872 | 872 | 19,000 |
1994/04/19 | 880 | 880 | 871 | 871 | 4,000 |
1994/04/18 | 880 | 888 | 880 | 884 | 34,000 |
1994/04/15 | 860 | 870 | 860 | 863 | 14,000 |
1994/04/14 | 880 | 880 | 870 | 870 | 9,000 |
1994/04/13 | 851 | 880 | 850 | 880 | 12,000 |
1994/04/12 | 850 | 850 | 850 | 850 | 1,000 |
1994/04/11 | 870 | 870 | 870 | 870 | 1,000 |
1994/04/08 | 860 | 870 | 841 | 869 | 15,000 |
1994/04/07 | 855 | 870 | 855 | 870 | 4,000 |
1994/04/06 | 850 | 855 | 850 | 855 | 23,000 |
1994/04/05 | 833 | 839 | 831 | 831 | 27,000 |
1994/04/04 | 844 | 844 | 843 | 843 | 4,000 |
1994/04/01 | 860 | 860 | 842 | 850 | 11,000 |
1994/03/31 | 859 | 860 | 850 | 850 | 19,000 |
1994/03/30 | 862 | 862 | 850 | 860 | 13,000 |
1994/03/29 | 878 | 878 | 860 | 860 | 22,000 |
1994/03/25 | 904 | 904 | 880 | 881 | 16,000 |
1994/03/24 | 906 | 906 | 906 | 906 | 21,000 |
1994/03/23 | 885 | 885 | 876 | 876 | 8,000 |
1994/03/22 | 908 | 921 | 895 | 895 | 23,000 |
1994/03/18 | 911 | 912 | 908 | 908 | 17,000 |
1994/03/17 | 929 | 929 | 910 | 911 | 21,000 |
1994/03/16 | 919 | 930 | 910 | 910 | 10,000 |
1994/03/15 | 920 | 930 | 920 | 929 | 64,000 |
1994/03/14 | 915 | 920 | 915 | 919 | 39,000 |
1994/03/11 | 915 | 916 | 905 | 915 | 111,000 |
1994/03/10 | 900 | 905 | 895 | 905 | 60,000 |
1994/03/09 | 886 | 890 | 885 | 890 | 40,000 |
1994/03/08 | 861 | 885 | 861 | 885 | 29,000 |
1994/03/07 | 887 | 890 | 859 | 861 | 48,000 |
1994/03/04 | 890 | 890 | 866 | 877 | 69,000 |
1994/03/03 | 894 | 895 | 893 | 893 | 26,000 |
1994/03/02 | 894 | 895 | 893 | 893 | 25,000 |
1994/03/01 | 907 | 907 | 883 | 893 | 60,000 |
1994/02/28 | 890 | 900 | 890 | 900 | 23,000 |
1994/02/25 | 905 | 905 | 890 | 890 | 18,000 |
1994/02/24 | 875 | 905 | 875 | 895 | 36,000 |
1994/02/23 | 858 | 875 | 857 | 875 | 17,000 |
1994/02/22 | 858 | 864 | 857 | 858 | 12,000 |
1994/02/21 | 856 | 857 | 855 | 855 | 11,000 |
1994/02/18 | 853 | 858 | 852 | 855 | 70,000 |
1994/02/17 | 851 | 859 | 850 | 852 | 96,000 |
1994/02/16 | 837 | 850 | 836 | 850 | 7,000 |
1994/02/15 | 840 | 840 | 821 | 830 | 20,000 |
1994/02/14 | 870 | 870 | 870 | 870 | 4,000 |
1994/02/10 | 880 | 897 | 880 | 897 | 21,000 |
1994/02/09 | 892 | 896 | 880 | 880 | 23,000 |
1994/02/08 | 881 | 900 | 881 | 890 | 31,000 |
1994/02/07 | 883 | 883 | 880 | 881 | 20,000 |
1994/02/04 | 890 | 890 | 880 | 881 | 27,000 |
1994/02/03 | 909 | 909 | 890 | 890 | 14,000 |
1994/02/02 | 909 | 910 | 900 | 910 | 33,000 |
1994/02/01 | 900 | 910 | 895 | 900 | 49,000 |
1994/01/31 | 900 | 900 | 890 | 900 | 67,000 |
1994/01/28 | 850 | 850 | 840 | 840 | 11,000 |
1994/01/27 | 852 | 870 | 852 | 852 | 24,000 |
1994/01/26 | 835 | 850 | 835 | 850 | 26,000 |
1994/01/25 | 817 | 828 | 815 | 815 | 22,000 |
1994/01/24 | 815 | 835 | 815 | 827 | 25,000 |
1994/01/21 | 885 | 885 | 870 | 875 | 9,000 |
1994/01/20 | 886 | 886 | 876 | 886 | 14,000 |
1994/01/19 | 860 | 885 | 860 | 876 | 17,000 |
1994/01/18 | 875 | 880 | 865 | 870 | 15,000 |
1994/01/17 | 880 | 880 | 875 | 880 | 27,000 |
1994/01/14 | 856 | 875 | 856 | 870 | 37,000 |
1994/01/13 | 846 | 860 | 846 | 856 | 60,000 |
1994/01/12 | 845 | 850 | 844 | 850 | 35,000 |
1994/01/11 | 853 | 855 | 840 | 843 | 41,000 |
1994/01/10 | 828 | 850 | 820 | 845 | 55,000 |
1994/01/07 | 795 | 820 | 795 | 818 | 20,000 |
1994/01/06 | 800 | 805 | 800 | 801 | 16,000 |
1994/01/05 | 799 | 799 | 799 | 799 | 3,000 |
1994/01/04 | 795 | 795 | 785 | 785 | 2,000 |