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 |
|---|---|---|---|---|---|
| 1996/12/27 | 646 | 647 | 646 | 647 | 2,000 |
| 1996/12/26 | 660 | 660 | 660 | 660 | 12,000 |
| 1996/12/25 | 621 | 621 | 600 | 620 | 21,000 |
| 1996/12/24 | 651 | 652 | 651 | 651 | 4,000 |
| 1996/12/20 | 671 | 671 | 666 | 666 | 11,000 |
| 1996/12/19 | 670 | 670 | 670 | 670 | 8,000 |
| 1996/12/18 | 671 | 672 | 670 | 670 | 24,000 |
| 1996/12/17 | 670 | 681 | 670 | 681 | 8,000 |
| 1996/12/16 | 690 | 691 | 690 | 690 | 125,000 |
| 1996/12/13 | 701 | 701 | 690 | 692 | 11,000 |
| 1996/12/12 | 748 | 748 | 729 | 729 | 14,000 |
| 1996/12/11 | 748 | 748 | 748 | 748 | 4,000 |
| 1996/12/10 | 738 | 738 | 738 | 738 | 7,000 |
| 1996/12/09 | 748 | 748 | 748 | 748 | 4,000 |
| 1996/12/06 | 738 | 738 | 738 | 738 | 35,000 |
| 1996/12/05 | 734 | 749 | 734 | 748 | 14,000 |
| 1996/12/04 | 717 | 719 | 717 | 719 | 39,000 |
| 1996/12/03 | 729 | 729 | 721 | 721 | 13,000 |
| 1996/12/02 | 737 | 737 | 737 | 737 | 10,000 |
| 1996/11/29 | 718 | 718 | 710 | 717 | 21,000 |
| 1996/11/28 | 720 | 720 | 718 | 718 | 40,000 |
| 1996/11/27 | 715 | 715 | 715 | 715 | 8,000 |
| 1996/11/25 | 664 | 665 | 664 | 665 | 3,000 |
| 1996/11/22 | 672 | 674 | 672 | 674 | 13,000 |
| 1996/11/21 | 700 | 700 | 673 | 673 | 9,000 |
| 1996/11/20 | 704 | 704 | 704 | 704 | 3,000 |
| 1996/11/19 | 703 | 703 | 703 | 703 | 1,000 |
| 1996/11/18 | 704 | 704 | 704 | 704 | 5,000 |
| 1996/11/15 | 714 | 714 | 705 | 705 | 6,000 |
| 1996/11/14 | 708 | 708 | 705 | 705 | 6,000 |
| 1996/11/13 | 715 | 715 | 712 | 712 | 2,000 |
| 1996/11/12 | 716 | 716 | 716 | 716 | 1,000 |
| 1996/11/11 | 715 | 715 | 715 | 715 | 3,000 |
| 1996/11/08 | 704 | 705 | 703 | 705 | 12,000 |
| 1996/11/07 | 710 | 710 | 703 | 703 | 8,000 |
| 1996/11/06 | 710 | 710 | 702 | 702 | 14,000 |
| 1996/11/05 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/11/01 | 710 | 710 | 704 | 704 | 14,000 |
| 1996/10/31 | 702 | 710 | 702 | 710 | 10,000 |
| 1996/10/30 | 710 | 710 | 710 | 710 | 7,000 |
| 1996/10/29 | 720 | 720 | 714 | 714 | 15,000 |
| 1996/10/28 | 722 | 722 | 719 | 720 | 66,000 |
| 1996/10/25 | 720 | 720 | 711 | 711 | 17,000 |
| 1996/10/24 | 711 | 711 | 711 | 711 | 7,000 |
| 1996/10/23 | 720 | 720 | 710 | 710 | 9,000 |
| 1996/10/22 | 727 | 727 | 725 | 725 | 3,000 |
| 1996/10/21 | 730 | 730 | 726 | 727 | 14,000 |
| 1996/10/18 | 725 | 725 | 725 | 725 | 3,000 |
| 1996/10/16 | 725 | 725 | 724 | 724 | 2,000 |
| 1996/10/15 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/10/14 | 716 | 717 | 716 | 716 | 6,000 |
| 1996/10/11 | 715 | 715 | 715 | 715 | 2,000 |
| 1996/10/09 | 729 | 729 | 719 | 719 | 10,000 |
| 1996/10/08 | 729 | 729 | 729 | 729 | 2,000 |
| 1996/10/07 | 739 | 739 | 739 | 739 | 9,000 |
| 1996/10/04 | 730 | 730 | 700 | 700 | 11,000 |
| 1996/10/03 | 735 | 735 | 730 | 734 | 12,000 |
| 1996/10/02 | 739 | 739 | 738 | 738 | 9,000 |
| 1996/10/01 | 738 | 739 | 738 | 738 | 8,000 |
| 1996/09/30 | 741 | 741 | 738 | 738 | 11,000 |
| 1996/09/27 | 757 | 757 | 741 | 741 | 7,000 |
| 1996/09/26 | 765 | 770 | 761 | 761 | 22,000 |
| 1996/09/25 | 766 | 766 | 765 | 765 | 6,000 |
| 1996/09/24 | 780 | 780 | 766 | 766 | 9,000 |
| 1996/09/20 | 758 | 758 | 755 | 755 | 10,000 |
| 1996/09/18 | 759 | 760 | 758 | 758 | 6,000 |
| 1996/09/17 | 762 | 762 | 759 | 759 | 26,000 |
| 1996/09/13 | 764 | 764 | 763 | 763 | 20,000 |
| 1996/09/12 | 771 | 771 | 771 | 771 | 8,000 |
| 1996/09/11 | 780 | 780 | 779 | 779 | 7,000 |
| 1996/09/10 | 776 | 780 | 776 | 780 | 4,000 |
| 1996/09/09 | 779 | 779 | 779 | 779 | 5,000 |
| 1996/09/06 | 787 | 787 | 787 | 787 | 6,000 |
| 1996/09/05 | 754 | 759 | 754 | 759 | 4,000 |
| 1996/09/04 | 737 | 737 | 736 | 736 | 5,000 |
| 1996/09/03 | 737 | 737 | 735 | 735 | 2,000 |
| 1996/09/02 | 737 | 737 | 737 | 737 | 7,000 |
| 1996/08/30 | 746 | 746 | 744 | 744 | 4,000 |
| 1996/08/29 | 745 | 745 | 744 | 744 | 11,000 |
| 1996/08/28 | 750 | 750 | 743 | 745 | 10,000 |
| 1996/08/27 | 750 | 750 | 750 | 750 | 2,000 |
| 1996/08/26 | 767 | 767 | 750 | 750 | 10,000 |
| 1996/08/23 | 747 | 747 | 747 | 747 | 4,000 |
| 1996/08/22 | 756 | 756 | 747 | 747 | 55,000 |
| 1996/08/21 | 742 | 746 | 742 | 746 | 2,000 |
| 1996/08/20 | 742 | 742 | 741 | 741 | 2,000 |
| 1996/08/19 | 736 | 736 | 735 | 736 | 3,000 |
| 1996/08/16 | 749 | 749 | 734 | 735 | 5,000 |
| 1996/08/15 | 751 | 751 | 749 | 749 | 10,000 |
| 1996/08/14 | 751 | 760 | 750 | 750 | 7,000 |
| 1996/08/13 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/08/12 | 731 | 734 | 731 | 734 | 9,000 |
| 1996/08/09 | 742 | 742 | 735 | 735 | 42,000 |
| 1996/08/08 | 745 | 745 | 742 | 742 | 16,000 |
| 1996/08/06 | 786 | 786 | 786 | 786 | 2,000 |
| 1996/08/05 | 790 | 790 | 790 | 790 | 8,000 |
| 1996/08/02 | 752 | 752 | 750 | 750 | 7,000 |
| 1996/08/01 | 745 | 749 | 745 | 746 | 8,000 |
| 1996/07/31 | 751 | 751 | 743 | 743 | 15,000 |
| 1996/07/30 | 771 | 771 | 751 | 751 | 11,000 |
| 1996/07/26 | 810 | 810 | 807 | 807 | 12,000 |
| 1996/07/25 | 781 | 781 | 770 | 770 | 17,000 |
| 1996/07/24 | 781 | 781 | 781 | 781 | 3,000 |
| 1996/07/23 | 808 | 808 | 780 | 780 | 10,000 |
| 1996/07/22 | 809 | 809 | 808 | 808 | 16,000 |
| 1996/07/19 | 808 | 808 | 808 | 808 | 1,000 |
| 1996/07/18 | 801 | 808 | 801 | 808 | 8,000 |
| 1996/07/17 | 801 | 801 | 800 | 800 | 10,000 |
| 1996/07/16 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/07/15 | 795 | 805 | 795 | 800 | 13,000 |
| 1996/07/12 | 791 | 791 | 791 | 791 | 2,000 |
| 1996/07/11 | 789 | 789 | 789 | 789 | 1,000 |
| 1996/07/10 | 815 | 815 | 815 | 815 | 6,000 |
| 1996/07/09 | 787 | 789 | 785 | 785 | 8,000 |
| 1996/07/08 | 785 | 785 | 785 | 785 | 8,000 |
| 1996/07/05 | 819 | 819 | 815 | 815 | 13,000 |
| 1996/07/03 | 825 | 825 | 825 | 825 | 1,000 |
| 1996/07/02 | 826 | 826 | 825 | 826 | 8,000 |
| 1996/07/01 | 825 | 825 | 814 | 814 | 5,000 |
| 1996/06/28 | 828 | 828 | 821 | 821 | 9,000 |
| 1996/06/27 | 827 | 827 | 827 | 827 | 1,000 |
| 1996/06/26 | 828 | 829 | 809 | 829 | 19,000 |
| 1996/06/25 | 793 | 815 | 792 | 815 | 22,000 |
| 1996/06/24 | 809 | 809 | 787 | 787 | 10,000 |
| 1996/06/21 | 789 | 790 | 789 | 790 | 2,000 |
| 1996/06/20 | 814 | 814 | 799 | 799 | 8,000 |
| 1996/06/19 | 810 | 814 | 810 | 814 | 19,000 |
| 1996/06/18 | 812 | 815 | 811 | 815 | 7,000 |
| 1996/06/17 | 801 | 801 | 801 | 801 | 1,000 |
| 1996/06/14 | 787 | 802 | 781 | 802 | 29,000 |
| 1996/06/13 | 799 | 799 | 789 | 789 | 4,000 |
| 1996/06/12 | 800 | 800 | 798 | 800 | 4,000 |
| 1996/06/11 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/06/10 | 785 | 785 | 785 | 785 | 3,000 |
| 1996/06/07 | 820 | 820 | 800 | 800 | 6,000 |
| 1996/06/06 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/06/05 | 820 | 820 | 820 | 820 | 13,000 |
| 1996/06/04 | 800 | 803 | 800 | 800 | 6,000 |
| 1996/06/03 | 822 | 822 | 800 | 800 | 9,000 |
| 1996/05/31 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/05/29 | 820 | 820 | 820 | 820 | 2,000 |
| 1996/05/28 | 857 | 857 | 849 | 850 | 19,000 |
| 1996/05/27 | 859 | 859 | 859 | 859 | 2,000 |
| 1996/05/24 | 850 | 850 | 850 | 850 | 7,000 |
| 1996/05/23 | 840 | 850 | 821 | 821 | 9,000 |
| 1996/05/22 | 860 | 860 | 850 | 850 | 2,000 |
| 1996/05/21 | 863 | 863 | 850 | 850 | 19,000 |
| 1996/05/20 | 864 | 864 | 860 | 860 | 4,000 |
| 1996/05/17 | 857 | 857 | 850 | 850 | 15,000 |
| 1996/05/16 | 853 | 854 | 850 | 850 | 17,000 |
| 1996/05/15 | 832 | 850 | 832 | 850 | 25,000 |
| 1996/05/14 | 847 | 847 | 830 | 830 | 3,000 |
| 1996/05/13 | 821 | 857 | 821 | 857 | 11,000 |
| 1996/05/10 | 812 | 816 | 812 | 816 | 6,000 |
| 1996/05/09 | 847 | 850 | 810 | 811 | 14,000 |
| 1996/05/08 | 878 | 878 | 858 | 858 | 10,000 |
| 1996/05/07 | 880 | 885 | 879 | 880 | 18,000 |
| 1996/05/02 | 879 | 880 | 879 | 879 | 9,000 |
| 1996/05/01 | 882 | 885 | 880 | 880 | 29,000 |
| 1996/04/30 | 870 | 880 | 870 | 880 | 45,000 |
| 1996/04/26 | 860 | 870 | 860 | 870 | 30,000 |
| 1996/04/25 | 849 | 850 | 840 | 850 | 33,000 |
| 1996/04/24 | 850 | 850 | 845 | 850 | 5,000 |
| 1996/04/23 | 860 | 860 | 842 | 850 | 10,000 |
| 1996/04/22 | 838 | 840 | 838 | 840 | 4,000 |
| 1996/04/19 | 841 | 841 | 831 | 837 | 9,000 |
| 1996/04/18 | 850 | 850 | 850 | 850 | 8,000 |
| 1996/04/17 | 875 | 875 | 866 | 866 | 9,000 |
| 1996/04/16 | 868 | 880 | 867 | 867 | 38,000 |
| 1996/04/15 | 867 | 871 | 860 | 860 | 20,000 |
| 1996/04/12 | 878 | 878 | 860 | 867 | 15,000 |
| 1996/04/11 | 865 | 883 | 861 | 878 | 87,000 |
| 1996/04/10 | 846 | 860 | 845 | 860 | 39,000 |
| 1996/04/09 | 835 | 848 | 831 | 836 | 16,000 |
| 1996/04/08 | 857 | 857 | 848 | 848 | 12,000 |
| 1996/04/05 | 864 | 868 | 858 | 858 | 71,000 |
| 1996/04/04 | 840 | 869 | 838 | 859 | 132,000 |
| 1996/04/03 | 821 | 836 | 821 | 836 | 68,000 |
| 1996/04/02 | 799 | 820 | 799 | 820 | 10,000 |
| 1996/04/01 | 800 | 800 | 791 | 799 | 15,000 |
| 1996/03/29 | 793 | 800 | 791 | 800 | 12,000 |
| 1996/03/28 | 800 | 800 | 791 | 791 | 12,000 |
| 1996/03/27 | 801 | 801 | 791 | 792 | 10,000 |
| 1996/03/26 | 829 | 829 | 801 | 801 | 7,000 |
| 1996/03/25 | 808 | 830 | 808 | 829 | 34,000 |
| 1996/03/22 | 810 | 815 | 801 | 803 | 28,000 |
| 1996/03/21 | 781 | 800 | 781 | 800 | 26,000 |
| 1996/03/19 | 771 | 780 | 770 | 779 | 32,000 |
| 1996/03/18 | 755 | 768 | 755 | 768 | 16,000 |
| 1996/03/15 | 753 | 765 | 750 | 755 | 31,000 |
| 1996/03/14 | 759 | 759 | 759 | 759 | 8,000 |
| 1996/03/13 | 740 | 740 | 740 | 740 | 8,000 |
| 1996/03/12 | 739 | 740 | 735 | 740 | 8,000 |
| 1996/03/11 | 740 | 740 | 740 | 740 | 4,000 |
| 1996/03/08 | 739 | 739 | 739 | 739 | 13,000 |
| 1996/03/07 | 760 | 760 | 735 | 739 | 6,000 |
| 1996/03/06 | 770 | 770 | 760 | 761 | 5,000 |
| 1996/03/05 | 772 | 772 | 772 | 772 | 12,000 |
| 1996/03/04 | 780 | 780 | 772 | 772 | 5,000 |
| 1996/03/01 | 781 | 790 | 780 | 790 | 9,000 |
| 1996/02/29 | 782 | 790 | 782 | 790 | 8,000 |
| 1996/02/28 | 780 | 781 | 780 | 781 | 9,000 |
| 1996/02/27 | 782 | 782 | 777 | 780 | 12,000 |
| 1996/02/26 | 781 | 782 | 781 | 782 | 13,000 |
| 1996/02/23 | 819 | 819 | 819 | 819 | 1,000 |
| 1996/02/22 | 823 | 823 | 820 | 820 | 7,000 |
| 1996/02/20 | 838 | 838 | 838 | 838 | 1,000 |
| 1996/02/19 | 808 | 829 | 801 | 829 | 6,000 |
| 1996/02/16 | 828 | 829 | 818 | 818 | 16,000 |
| 1996/02/15 | 829 | 840 | 829 | 829 | 40,000 |
| 1996/02/14 | 833 | 834 | 829 | 829 | 20,000 |
| 1996/02/13 | 847 | 850 | 831 | 831 | 15,000 |
| 1996/02/09 | 822 | 846 | 822 | 846 | 61,000 |
| 1996/02/08 | 813 | 819 | 811 | 819 | 19,000 |
| 1996/02/07 | 796 | 812 | 796 | 812 | 10,000 |
| 1996/02/06 | 793 | 796 | 783 | 795 | 9,000 |
| 1996/02/05 | 818 | 818 | 795 | 795 | 16,000 |
| 1996/02/02 | 792 | 802 | 792 | 802 | 13,000 |
| 1996/02/01 | 790 | 800 | 790 | 800 | 5,000 |
| 1996/01/31 | 776 | 790 | 776 | 790 | 17,000 |
| 1996/01/30 | 777 | 777 | 777 | 777 | 3,000 |
| 1996/01/29 | 779 | 779 | 779 | 779 | 5,000 |
| 1996/01/26 | 780 | 781 | 771 | 780 | 17,000 |
| 1996/01/25 | 760 | 760 | 760 | 760 | 6,000 |
| 1996/01/24 | 761 | 761 | 755 | 760 | 7,000 |
| 1996/01/23 | 777 | 777 | 761 | 761 | 13,000 |
| 1996/01/22 | 767 | 768 | 767 | 767 | 24,000 |
| 1996/01/19 | 768 | 768 | 765 | 765 | 2,000 |
| 1996/01/18 | 780 | 780 | 778 | 778 | 6,000 |
| 1996/01/17 | 785 | 785 | 780 | 780 | 10,000 |
| 1996/01/16 | 800 | 800 | 785 | 785 | 4,000 |
| 1996/01/12 | 800 | 800 | 798 | 798 | 5,000 |
| 1996/01/11 | 817 | 817 | 800 | 800 | 20,000 |
| 1996/01/10 | 820 | 820 | 818 | 819 | 16,000 |
| 1996/01/09 | 792 | 820 | 792 | 820 | 41,000 |
| 1996/01/08 | 765 | 780 | 765 | 780 | 8,000 |
| 1996/01/05 | 773 | 778 | 770 | 778 | 19,000 |
| 1996/01/04 | 773 | 773 | 773 | 773 | 4,000 |