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 |
---|---|---|---|---|---|
1995/12/29 | 760 | 779 | 760 | 779 | 3,000 |
1995/12/28 | 761 | 766 | 761 | 766 | 40,000 |
1995/12/27 | 756 | 766 | 756 | 766 | 22,000 |
1995/12/26 | 776 | 779 | 766 | 766 | 22,000 |
1995/12/25 | 754 | 756 | 746 | 746 | 9,000 |
1995/12/22 | 756 | 756 | 754 | 754 | 5,000 |
1995/12/21 | 754 | 754 | 750 | 754 | 10,000 |
1995/12/20 | 751 | 754 | 751 | 754 | 8,000 |
1995/12/19 | 754 | 754 | 752 | 752 | 2,000 |
1995/12/18 | 764 | 764 | 764 | 764 | 2,000 |
1995/12/15 | 740 | 741 | 730 | 741 | 9,000 |
1995/12/14 | 741 | 741 | 741 | 741 | 6,000 |
1995/12/13 | 759 | 759 | 743 | 746 | 30,000 |
1995/12/12 | 740 | 759 | 738 | 759 | 27,000 |
1995/12/11 | 731 | 731 | 730 | 731 | 4,000 |
1995/12/08 | 731 | 731 | 731 | 731 | 15,000 |
1995/12/07 | 729 | 730 | 729 | 730 | 3,000 |
1995/12/06 | 739 | 739 | 739 | 739 | 1,000 |
1995/12/05 | 740 | 740 | 740 | 740 | 9,000 |
1995/12/04 | 743 | 743 | 740 | 740 | 4,000 |
1995/12/01 | 730 | 730 | 730 | 730 | 5,000 |
1995/11/30 | 716 | 745 | 716 | 730 | 6,000 |
1995/11/29 | 730 | 730 | 718 | 718 | 11,000 |
1995/11/28 | 701 | 729 | 701 | 720 | 20,000 |
1995/11/27 | 698 | 705 | 696 | 700 | 39,000 |
1995/11/24 | 690 | 700 | 690 | 700 | 27,000 |
1995/11/22 | 685 | 685 | 685 | 685 | 2,000 |
1995/11/21 | 663 | 665 | 663 | 665 | 2,000 |
1995/11/20 | 665 | 665 | 665 | 665 | 2,000 |
1995/11/17 | 655 | 655 | 652 | 655 | 17,000 |
1995/11/16 | 657 | 660 | 652 | 660 | 18,000 |
1995/11/15 | 655 | 660 | 655 | 655 | 18,000 |
1995/11/10 | 660 | 660 | 656 | 656 | 4,000 |
1995/11/09 | 670 | 670 | 670 | 670 | 1,000 |
1995/11/08 | 694 | 694 | 694 | 694 | 20,000 |
1995/11/07 | 691 | 694 | 685 | 694 | 19,000 |
1995/11/06 | 684 | 691 | 684 | 690 | 28,000 |
1995/11/02 | 660 | 663 | 660 | 660 | 22,000 |
1995/11/01 | 651 | 651 | 651 | 651 | 2,000 |
1995/10/30 | 650 | 650 | 650 | 650 | 2,000 |
1995/10/27 | 650 | 650 | 650 | 650 | 3,000 |
1995/10/26 | 688 | 688 | 688 | 688 | 10,000 |
1995/10/25 | 652 | 652 | 652 | 652 | 1,000 |
1995/10/24 | 670 | 670 | 670 | 670 | 1,000 |
1995/10/23 | 661 | 661 | 660 | 660 | 3,000 |
1995/10/20 | 689 | 691 | 689 | 689 | 10,000 |
1995/10/19 | 653 | 653 | 653 | 653 | 5,000 |
1995/10/18 | 652 | 652 | 652 | 652 | 2,000 |
1995/10/17 | 652 | 653 | 652 | 652 | 15,000 |
1995/10/16 | 652 | 652 | 652 | 652 | 2,000 |
1995/10/13 | 650 | 650 | 650 | 650 | 6,000 |
1995/10/09 | 688 | 688 | 688 | 688 | 2,000 |
1995/10/06 | 660 | 690 | 660 | 690 | 5,000 |
1995/10/05 | 656 | 660 | 656 | 660 | 17,000 |
1995/10/04 | 657 | 657 | 655 | 655 | 16,000 |
1995/10/03 | 655 | 655 | 655 | 655 | 1,000 |
1995/10/02 | 670 | 670 | 669 | 669 | 6,000 |
1995/09/29 | 679 | 679 | 679 | 679 | 1,000 |
1995/09/28 | 680 | 680 | 679 | 679 | 6,000 |
1995/09/27 | 682 | 682 | 682 | 682 | 19,000 |
1995/09/26 | 681 | 687 | 681 | 681 | 9,000 |
1995/09/25 | 682 | 682 | 680 | 680 | 12,000 |
1995/09/22 | 665 | 665 | 665 | 665 | 19,000 |
1995/09/21 | 664 | 664 | 664 | 664 | 8,000 |
1995/09/20 | 667 | 667 | 651 | 651 | 7,000 |
1995/09/19 | 659 | 668 | 659 | 659 | 4,000 |
1995/09/18 | 659 | 659 | 659 | 659 | 1,000 |
1995/09/14 | 651 | 651 | 650 | 650 | 8,000 |
1995/09/13 | 650 | 650 | 648 | 650 | 20,000 |
1995/09/12 | 646 | 650 | 645 | 650 | 12,000 |
1995/09/11 | 641 | 645 | 640 | 645 | 10,000 |
1995/09/08 | 635 | 636 | 635 | 636 | 2,000 |
1995/09/07 | 635 | 641 | 635 | 640 | 5,000 |
1995/09/06 | 641 | 641 | 641 | 641 | 2,000 |
1995/09/05 | 648 | 648 | 645 | 645 | 21,000 |
1995/09/04 | 645 | 645 | 645 | 645 | 7,000 |
1995/09/01 | 648 | 648 | 645 | 648 | 30,000 |
1995/08/31 | 659 | 659 | 658 | 658 | 4,000 |
1995/08/30 | 659 | 659 | 651 | 651 | 20,000 |
1995/08/29 | 669 | 669 | 629 | 629 | 47,000 |
1995/08/28 | 669 | 670 | 669 | 670 | 5,000 |
1995/08/25 | 672 | 675 | 672 | 675 | 11,000 |
1995/08/24 | 668 | 668 | 663 | 667 | 4,000 |
1995/08/23 | 660 | 670 | 660 | 670 | 3,000 |
1995/08/22 | 669 | 670 | 669 | 669 | 6,000 |
1995/08/21 | 672 | 672 | 672 | 672 | 1,000 |
1995/08/18 | 673 | 673 | 673 | 673 | 2,000 |
1995/08/17 | 680 | 680 | 677 | 680 | 12,000 |
1995/08/15 | 629 | 629 | 629 | 629 | 4,000 |
1995/08/14 | 619 | 619 | 619 | 619 | 6,000 |
1995/08/10 | 632 | 632 | 632 | 632 | 2,000 |
1995/08/09 | 630 | 630 | 630 | 630 | 3,000 |
1995/08/08 | 639 | 639 | 639 | 639 | 2,000 |
1995/08/07 | 669 | 669 | 669 | 669 | 11,000 |
1995/08/03 | 661 | 667 | 661 | 667 | 5,000 |
1995/08/02 | 662 | 662 | 658 | 658 | 2,000 |
1995/08/01 | 663 | 663 | 663 | 663 | 13,000 |
1995/07/31 | 663 | 665 | 663 | 663 | 14,000 |
1995/07/28 | 663 | 670 | 663 | 663 | 28,000 |
1995/07/27 | 663 | 670 | 663 | 670 | 10,000 |
1995/07/26 | 663 | 663 | 663 | 663 | 11,000 |
1995/07/25 | 618 | 618 | 611 | 611 | 7,000 |
1995/07/24 | 638 | 638 | 638 | 638 | 6,000 |
1995/07/21 | 618 | 618 | 618 | 618 | 3,000 |
1995/07/20 | 616 | 618 | 616 | 618 | 9,000 |
1995/07/19 | 620 | 620 | 611 | 611 | 10,000 |
1995/07/18 | 667 | 675 | 660 | 660 | 20,000 |
1995/07/17 | 667 | 667 | 667 | 667 | 2,000 |
1995/07/14 | 664 | 666 | 664 | 666 | 5,000 |
1995/07/13 | 700 | 700 | 665 | 665 | 15,000 |
1995/07/12 | 680 | 700 | 680 | 700 | 6,000 |
1995/07/11 | 680 | 684 | 674 | 680 | 9,000 |
1995/07/10 | 675 | 689 | 668 | 668 | 20,000 |
1995/07/07 | 639 | 645 | 639 | 645 | 18,000 |
1995/07/06 | 640 | 640 | 640 | 640 | 15,000 |
1995/07/05 | 600 | 600 | 590 | 590 | 9,000 |
1995/07/03 | 583 | 583 | 570 | 570 | 8,000 |
1995/06/30 | 590 | 590 | 589 | 589 | 8,000 |
1995/06/29 | 604 | 604 | 590 | 590 | 5,000 |
1995/06/28 | 589 | 604 | 589 | 604 | 31,000 |
1995/06/27 | 600 | 608 | 597 | 599 | 16,000 |
1995/06/26 | 608 | 608 | 600 | 600 | 17,000 |
1995/06/23 | 600 | 608 | 600 | 608 | 13,000 |
1995/06/22 | 596 | 602 | 596 | 602 | 13,000 |
1995/06/21 | 557 | 597 | 557 | 597 | 21,000 |
1995/06/20 | 557 | 568 | 557 | 567 | 7,000 |
1995/06/19 | 540 | 557 | 540 | 557 | 22,000 |
1995/06/16 | 550 | 551 | 541 | 541 | 19,000 |
1995/06/15 | 550 | 550 | 540 | 550 | 9,000 |
1995/06/14 | 552 | 552 | 545 | 550 | 14,000 |
1995/06/13 | 552 | 552 | 552 | 552 | 4,000 |
1995/06/12 | 580 | 580 | 570 | 570 | 10,000 |
1995/06/09 | 589 | 589 | 580 | 581 | 77,000 |
1995/06/08 | 596 | 599 | 596 | 599 | 7,000 |
1995/06/07 | 618 | 618 | 601 | 601 | 15,000 |
1995/06/06 | 638 | 638 | 636 | 636 | 20,000 |
1995/06/05 | 640 | 640 | 640 | 640 | 4,000 |
1995/06/02 | 635 | 640 | 635 | 640 | 4,000 |
1995/06/01 | 635 | 635 | 635 | 635 | 1,000 |
1995/05/31 | 651 | 651 | 635 | 635 | 3,000 |
1995/05/30 | 651 | 651 | 651 | 651 | 11,000 |
1995/05/26 | 640 | 640 | 630 | 631 | 53,000 |
1995/05/25 | 684 | 684 | 640 | 640 | 14,000 |
1995/05/24 | 674 | 674 | 674 | 674 | 5,000 |
1995/05/23 | 675 | 675 | 675 | 675 | 6,000 |
1995/05/22 | 675 | 675 | 674 | 674 | 7,000 |
1995/05/19 | 674 | 674 | 674 | 674 | 10,000 |
1995/05/18 | 675 | 675 | 674 | 674 | 14,000 |
1995/05/17 | 675 | 675 | 675 | 675 | 4,000 |
1995/05/16 | 674 | 675 | 674 | 675 | 6,000 |
1995/05/15 | 688 | 688 | 674 | 674 | 4,000 |
1995/05/12 | 690 | 690 | 690 | 690 | 1,000 |
1995/05/11 | 674 | 675 | 674 | 674 | 17,000 |
1995/05/10 | 680 | 680 | 674 | 674 | 7,000 |
1995/05/09 | 710 | 710 | 710 | 710 | 9,000 |
1995/05/02 | 666 | 680 | 666 | 680 | 4,000 |
1995/05/01 | 680 | 680 | 680 | 680 | 1,000 |
1995/04/28 | 686 | 686 | 685 | 685 | 2,000 |
1995/04/27 | 693 | 693 | 685 | 685 | 2,000 |
1995/04/26 | 699 | 699 | 693 | 693 | 10,000 |
1995/04/25 | 697 | 699 | 696 | 699 | 8,000 |
1995/04/24 | 699 | 699 | 699 | 699 | 4,000 |
1995/04/21 | 683 | 698 | 683 | 697 | 6,000 |
1995/04/20 | 681 | 681 | 680 | 680 | 11,000 |
1995/04/17 | 661 | 661 | 661 | 661 | 1,000 |
1995/04/14 | 670 | 670 | 670 | 670 | 13,000 |
1995/04/13 | 670 | 675 | 670 | 670 | 11,000 |
1995/04/12 | 662 | 670 | 662 | 670 | 6,000 |
1995/04/10 | 685 | 685 | 670 | 670 | 2,000 |
1995/04/06 | 702 | 702 | 702 | 702 | 10,000 |
1995/04/05 | 666 | 666 | 666 | 666 | 1,000 |
1995/04/04 | 661 | 664 | 661 | 661 | 12,000 |
1995/04/03 | 670 | 670 | 660 | 660 | 3,000 |
1995/03/31 | 696 | 710 | 696 | 709 | 12,000 |
1995/03/30 | 695 | 695 | 689 | 695 | 4,000 |
1995/03/29 | 667 | 689 | 667 | 689 | 5,000 |
1995/03/28 | 682 | 695 | 682 | 695 | 9,000 |
1995/03/27 | 666 | 685 | 666 | 678 | 11,000 |
1995/03/24 | 665 | 665 | 665 | 665 | 11,000 |
1995/03/23 | 680 | 685 | 680 | 685 | 3,000 |
1995/03/22 | 679 | 679 | 660 | 679 | 7,000 |
1995/03/20 | 700 | 700 | 684 | 684 | 9,000 |
1995/03/17 | 701 | 701 | 701 | 701 | 4,000 |
1995/03/16 | 701 | 721 | 701 | 721 | 8,000 |
1995/03/14 | 700 | 700 | 700 | 700 | 4,000 |
1995/03/10 | 720 | 720 | 700 | 700 | 12,000 |
1995/03/09 | 731 | 731 | 720 | 721 | 7,000 |
1995/03/08 | 730 | 730 | 730 | 730 | 1,000 |
1995/03/06 | 756 | 756 | 756 | 756 | 11,000 |
1995/03/03 | 725 | 726 | 725 | 726 | 2,000 |
1995/03/02 | 725 | 725 | 725 | 725 | 1,000 |
1995/03/01 | 735 | 735 | 724 | 724 | 4,000 |
1995/02/28 | 740 | 740 | 720 | 730 | 5,000 |
1995/02/27 | 755 | 755 | 730 | 730 | 16,000 |
1995/02/24 | 771 | 771 | 750 | 750 | 12,000 |
1995/02/23 | 771 | 771 | 771 | 771 | 5,000 |
1995/02/22 | 789 | 789 | 771 | 771 | 3,000 |
1995/02/21 | 781 | 790 | 781 | 790 | 4,000 |
1995/02/20 | 773 | 790 | 773 | 790 | 4,000 |
1995/02/17 | 772 | 772 | 772 | 772 | 3,000 |
1995/02/16 | 772 | 772 | 772 | 772 | 2,000 |
1995/02/15 | 780 | 780 | 776 | 776 | 8,000 |
1995/02/14 | 782 | 782 | 782 | 782 | 5,000 |
1995/02/13 | 792 | 792 | 781 | 781 | 3,000 |
1995/02/10 | 800 | 800 | 792 | 792 | 3,000 |
1995/02/09 | 800 | 800 | 800 | 800 | 4,000 |
1995/02/08 | 820 | 820 | 805 | 805 | 12,000 |
1995/02/07 | 805 | 824 | 805 | 824 | 5,000 |
1995/02/06 | 825 | 825 | 825 | 825 | 11,000 |
1995/02/03 | 805 | 825 | 805 | 805 | 4,000 |
1995/02/02 | 815 | 815 | 805 | 805 | 13,000 |
1995/02/01 | 801 | 815 | 801 | 805 | 20,000 |
1995/01/31 | 820 | 820 | 800 | 800 | 7,000 |
1995/01/30 | 849 | 849 | 848 | 849 | 3,000 |
1995/01/27 | 850 | 850 | 850 | 850 | 10,000 |
1995/01/26 | 850 | 850 | 850 | 850 | 11,000 |
1995/01/25 | 795 | 820 | 795 | 820 | 24,000 |
1995/01/24 | 798 | 800 | 798 | 800 | 3,000 |
1995/01/23 | 813 | 815 | 798 | 798 | 10,000 |
1995/01/20 | 810 | 815 | 810 | 815 | 8,000 |
1995/01/19 | 826 | 826 | 807 | 807 | 6,000 |
1995/01/18 | 826 | 826 | 819 | 819 | 6,000 |
1995/01/17 | 841 | 841 | 841 | 841 | 2,000 |
1995/01/13 | 811 | 811 | 810 | 811 | 11,000 |
1995/01/11 | 860 | 860 | 860 | 860 | 3,000 |
1995/01/09 | 870 | 879 | 870 | 875 | 13,000 |
1995/01/06 | 850 | 870 | 850 | 860 | 33,000 |
1995/01/05 | 855 | 860 | 850 | 850 | 5,000 |