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 |
---|---|---|---|---|---|
1997/12/30 | 443 | 443 | 443 | 443 | 2,000 |
1997/12/29 | 448 | 448 | 448 | 448 | 2,000 |
1997/12/26 | 457 | 457 | 457 | 457 | 18,000 |
1997/12/25 | 447 | 447 | 447 | 447 | 1,000 |
1997/12/24 | 448 | 448 | 448 | 448 | 2,000 |
1997/12/22 | 449 | 449 | 449 | 449 | 2,000 |
1997/12/19 | 439 | 454 | 439 | 454 | 5,000 |
1997/12/18 | 445 | 445 | 444 | 444 | 12,000 |
1997/12/17 | 440 | 445 | 440 | 445 | 5,000 |
1997/12/16 | 447 | 455 | 445 | 445 | 5,000 |
1997/12/15 | 455 | 457 | 452 | 455 | 17,000 |
1997/12/12 | 450 | 455 | 450 | 450 | 20,000 |
1997/12/11 | 465 | 465 | 445 | 445 | 11,000 |
1997/12/10 | 465 | 465 | 459 | 459 | 16,000 |
1997/12/08 | 470 | 470 | 470 | 470 | 16,000 |
1997/12/05 | 460 | 465 | 460 | 465 | 19,000 |
1997/12/04 | 460 | 460 | 450 | 450 | 14,000 |
1997/12/03 | 455 | 455 | 455 | 455 | 5,000 |
1997/12/02 | 465 | 465 | 455 | 455 | 10,000 |
1997/12/01 | 464 | 464 | 464 | 464 | 2,000 |
1997/11/28 | 480 | 480 | 465 | 465 | 27,000 |
1997/11/27 | 445 | 465 | 445 | 465 | 21,000 |
1997/11/26 | 465 | 465 | 450 | 450 | 27,000 |
1997/11/25 | 430 | 440 | 430 | 440 | 9,000 |
1997/11/21 | 431 | 440 | 431 | 440 | 5,000 |
1997/11/20 | 425 | 440 | 425 | 440 | 8,000 |
1997/11/19 | 451 | 451 | 430 | 430 | 10,000 |
1997/11/18 | 460 | 460 | 451 | 451 | 16,000 |
1997/11/17 | 466 | 466 | 450 | 450 | 12,000 |
1997/11/14 | 450 | 455 | 450 | 451 | 6,000 |
1997/11/13 | 430 | 430 | 430 | 430 | 2,000 |
1997/11/12 | 410 | 410 | 405 | 405 | 5,000 |
1997/11/11 | 395 | 420 | 395 | 410 | 112,000 |
1997/11/07 | 481 | 481 | 470 | 470 | 12,000 |
1997/11/06 | 477 | 480 | 477 | 480 | 16,000 |
1997/11/05 | 496 | 496 | 480 | 480 | 28,000 |
1997/11/04 | 497 | 497 | 493 | 493 | 3,000 |
1997/10/31 | 500 | 502 | 500 | 502 | 2,000 |
1997/10/27 | 539 | 539 | 539 | 539 | 2,000 |
1997/10/24 | 520 | 520 | 520 | 520 | 13,000 |
1997/10/23 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/22 | 500 | 500 | 500 | 500 | 4,000 |
1997/10/21 | 500 | 500 | 500 | 500 | 1,000 |
1997/10/20 | 519 | 519 | 519 | 519 | 3,000 |
1997/10/16 | 497 | 518 | 497 | 518 | 4,000 |
1997/10/15 | 520 | 520 | 520 | 520 | 1,000 |
1997/10/13 | 510 | 520 | 510 | 520 | 5,000 |
1997/10/09 | 504 | 504 | 500 | 500 | 5,000 |
1997/10/06 | 490 | 499 | 490 | 499 | 8,000 |
1997/10/03 | 490 | 490 | 485 | 485 | 5,000 |
1997/10/02 | 510 | 510 | 495 | 495 | 10,000 |
1997/10/01 | 510 | 510 | 510 | 510 | 1,000 |
1997/09/30 | 525 | 550 | 524 | 550 | 17,000 |
1997/09/29 | 520 | 529 | 500 | 529 | 4,000 |
1997/09/26 | 530 | 530 | 530 | 530 | 15,000 |
1997/09/25 | 500 | 530 | 500 | 530 | 13,000 |
1997/09/22 | 472 | 472 | 460 | 472 | 356,000 |
1997/09/19 | 475 | 475 | 471 | 472 | 57,000 |
1997/09/18 | 495 | 495 | 480 | 480 | 8,000 |
1997/09/17 | 525 | 525 | 500 | 500 | 11,000 |
1997/09/16 | 525 | 525 | 525 | 525 | 9,000 |
1997/09/12 | 525 | 525 | 525 | 525 | 8,000 |
1997/09/11 | 570 | 570 | 550 | 550 | 13,000 |
1997/09/10 | 580 | 580 | 570 | 570 | 2,000 |
1997/09/08 | 570 | 570 | 570 | 570 | 8,000 |
1997/09/05 | 556 | 556 | 556 | 556 | 3,000 |
1997/09/04 | 552 | 552 | 552 | 552 | 1,000 |
1997/09/03 | 551 | 551 | 551 | 551 | 1,000 |
1997/09/02 | 551 | 551 | 550 | 550 | 2,000 |
1997/09/01 | 551 | 551 | 551 | 551 | 5,000 |
1997/08/28 | 565 | 565 | 564 | 564 | 3,000 |
1997/08/26 | 595 | 595 | 595 | 595 | 11,000 |
1997/08/25 | 570 | 570 | 560 | 560 | 8,000 |
1997/08/22 | 580 | 580 | 580 | 580 | 1,000 |
1997/08/21 | 551 | 561 | 551 | 561 | 4,000 |
1997/08/20 | 561 | 561 | 561 | 561 | 1,000 |
1997/08/19 | 550 | 550 | 550 | 550 | 3,000 |
1997/08/18 | 561 | 561 | 550 | 550 | 4,000 |
1997/08/15 | 561 | 561 | 561 | 561 | 1,000 |
1997/08/14 | 560 | 560 | 560 | 560 | 6,000 |
1997/08/13 | 570 | 570 | 570 | 570 | 6,000 |
1997/08/12 | 575 | 575 | 575 | 575 | 1,000 |
1997/08/11 | 585 | 585 | 575 | 575 | 8,000 |
1997/08/08 | 575 | 575 | 575 | 575 | 8,000 |
1997/08/07 | 565 | 565 | 565 | 565 | 1,000 |
1997/08/06 | 562 | 562 | 562 | 562 | 3,000 |
1997/08/05 | 565 | 565 | 561 | 561 | 6,000 |
1997/08/04 | 580 | 580 | 565 | 565 | 8,000 |
1997/08/01 | 580 | 581 | 580 | 580 | 12,000 |
1997/07/31 | 583 | 585 | 583 | 585 | 3,000 |
1997/07/30 | 583 | 587 | 583 | 585 | 26,000 |
1997/07/29 | 601 | 601 | 581 | 581 | 7,000 |
1997/07/28 | 606 | 606 | 601 | 601 | 7,000 |
1997/07/25 | 606 | 606 | 606 | 606 | 12,000 |
1997/07/24 | 621 | 621 | 600 | 600 | 5,000 |
1997/07/23 | 621 | 621 | 620 | 620 | 4,000 |
1997/07/22 | 620 | 620 | 619 | 619 | 5,000 |
1997/07/18 | 618 | 618 | 618 | 618 | 1,000 |
1997/07/17 | 639 | 639 | 626 | 626 | 5,000 |
1997/07/16 | 651 | 651 | 651 | 651 | 2,000 |
1997/07/15 | 644 | 650 | 644 | 650 | 4,000 |
1997/07/14 | 657 | 657 | 650 | 650 | 9,000 |
1997/07/11 | 655 | 655 | 655 | 655 | 4,000 |
1997/07/09 | 660 | 660 | 660 | 660 | 2,000 |
1997/07/08 | 665 | 665 | 661 | 661 | 6,000 |
1997/07/07 | 660 | 660 | 660 | 660 | 12,000 |
1997/07/04 | 655 | 655 | 655 | 655 | 1,000 |
1997/07/03 | 658 | 658 | 658 | 658 | 5,000 |
1997/07/02 | 662 | 662 | 655 | 655 | 4,000 |
1997/07/01 | 655 | 655 | 655 | 655 | 2,000 |
1997/06/30 | 658 | 658 | 655 | 655 | 4,000 |
1997/06/27 | 655 | 655 | 655 | 655 | 6,000 |
1997/06/26 | 656 | 656 | 656 | 656 | 12,000 |
1997/06/25 | 641 | 643 | 641 | 643 | 11,000 |
1997/06/24 | 641 | 642 | 640 | 640 | 7,000 |
1997/06/23 | 641 | 641 | 641 | 641 | 1,000 |
1997/06/20 | 657 | 657 | 650 | 651 | 10,000 |
1997/06/19 | 655 | 655 | 650 | 650 | 24,000 |
1997/06/18 | 655 | 655 | 655 | 655 | 10,000 |
1997/06/17 | 658 | 659 | 656 | 656 | 5,000 |
1997/06/16 | 655 | 655 | 655 | 655 | 2,000 |
1997/06/13 | 673 | 673 | 660 | 661 | 8,000 |
1997/06/12 | 662 | 672 | 662 | 672 | 59,000 |
1997/06/11 | 695 | 695 | 665 | 665 | 59,000 |
1997/06/10 | 695 | 695 | 695 | 695 | 48,000 |
1997/06/06 | 731 | 732 | 731 | 732 | 9,000 |
1997/06/05 | 735 | 737 | 735 | 737 | 13,000 |
1997/06/04 | 730 | 730 | 730 | 730 | 7,000 |
1997/06/03 | 710 | 720 | 709 | 720 | 25,000 |
1997/06/02 | 700 | 700 | 700 | 700 | 5,000 |
1997/05/30 | 700 | 700 | 700 | 700 | 11,000 |
1997/05/29 | 688 | 690 | 682 | 682 | 14,000 |
1997/05/28 | 686 | 686 | 686 | 686 | 54,000 |
1997/05/26 | 680 | 680 | 680 | 680 | 9,000 |
1997/05/21 | 656 | 657 | 656 | 656 | 7,000 |
1997/05/20 | 663 | 663 | 663 | 663 | 10,000 |
1997/05/19 | 675 | 675 | 670 | 670 | 7,000 |
1997/05/16 | 675 | 679 | 670 | 670 | 10,000 |
1997/05/15 | 670 | 670 | 670 | 670 | 2,000 |
1997/05/14 | 670 | 670 | 670 | 670 | 3,000 |
1997/05/13 | 669 | 669 | 669 | 669 | 1,000 |
1997/05/12 | 665 | 665 | 664 | 665 | 12,000 |
1997/05/09 | 657 | 660 | 657 | 660 | 9,000 |
1997/05/08 | 647 | 647 | 647 | 647 | 22,000 |
1997/05/07 | 657 | 657 | 654 | 654 | 3,000 |
1997/05/06 | 659 | 659 | 652 | 657 | 12,000 |
1997/05/02 | 649 | 649 | 631 | 631 | 3,000 |
1997/05/01 | 637 | 649 | 637 | 637 | 74,000 |
1997/04/30 | 625 | 640 | 625 | 640 | 6,000 |
1997/04/28 | 625 | 625 | 625 | 625 | 1,000 |
1997/04/25 | 625 | 625 | 608 | 608 | 9,000 |
1997/04/24 | 608 | 608 | 608 | 608 | 4,000 |
1997/04/23 | 603 | 603 | 603 | 603 | 17,000 |
1997/04/22 | 600 | 603 | 600 | 603 | 10,000 |
1997/04/21 | 611 | 611 | 611 | 611 | 9,000 |
1997/04/18 | 571 | 571 | 571 | 571 | 1,000 |
1997/04/17 | 576 | 576 | 576 | 576 | 5,000 |
1997/04/16 | 573 | 573 | 570 | 570 | 10,000 |
1997/04/15 | 569 | 569 | 569 | 569 | 1,000 |
1997/04/14 | 570 | 570 | 570 | 570 | 2,000 |
1997/04/11 | 580 | 580 | 580 | 580 | 1,000 |
1997/04/10 | 603 | 604 | 586 | 586 | 12,000 |
1997/04/08 | 628 | 628 | 628 | 628 | 21,000 |
1997/04/07 | 648 | 648 | 648 | 648 | 9,000 |
1997/04/02 | 618 | 618 | 618 | 618 | 2,000 |
1997/03/31 | 644 | 660 | 640 | 660 | 13,000 |
1997/03/28 | 615 | 645 | 615 | 645 | 7,000 |
1997/03/26 | 645 | 645 | 645 | 645 | 16,000 |
1997/03/25 | 640 | 650 | 640 | 649 | 464,000 |
1997/03/24 | 603 | 630 | 603 | 630 | 454,000 |
1997/03/21 | 630 | 630 | 630 | 630 | 1,000 |
1997/03/19 | 612 | 612 | 610 | 610 | 3,000 |
1997/03/18 | 622 | 622 | 622 | 622 | 1,000 |
1997/03/17 | 605 | 610 | 602 | 603 | 35,000 |
1997/03/14 | 602 | 602 | 602 | 602 | 7,000 |
1997/03/13 | 622 | 622 | 622 | 622 | 5,000 |
1997/03/11 | 650 | 650 | 626 | 626 | 3,000 |
1997/03/10 | 620 | 631 | 620 | 631 | 3,000 |
1997/03/07 | 620 | 625 | 620 | 625 | 8,000 |
1997/03/06 | 629 | 629 | 620 | 620 | 21,000 |
1997/03/05 | 660 | 660 | 630 | 630 | 11,000 |
1997/03/04 | 634 | 635 | 630 | 630 | 3,000 |
1997/03/03 | 635 | 635 | 634 | 634 | 6,000 |
1997/02/28 | 635 | 635 | 635 | 635 | 3,000 |
1997/02/27 | 640 | 640 | 635 | 635 | 13,000 |
1997/02/26 | 650 | 656 | 640 | 640 | 61,000 |
1997/02/24 | 607 | 627 | 607 | 627 | 5,000 |
1997/02/21 | 620 | 640 | 602 | 602 | 4,000 |
1997/02/20 | 620 | 640 | 620 | 639 | 8,000 |
1997/02/19 | 620 | 620 | 620 | 620 | 2,000 |
1997/02/17 | 632 | 632 | 620 | 620 | 2,000 |
1997/02/10 | 620 | 640 | 620 | 640 | 3,000 |
1997/02/07 | 616 | 620 | 616 | 620 | 9,000 |
1997/02/06 | 615 | 615 | 615 | 615 | 2,000 |
1997/02/05 | 655 | 655 | 655 | 655 | 10,000 |
1997/02/04 | 625 | 625 | 625 | 625 | 101,000 |
1997/02/03 | 625 | 625 | 625 | 625 | 1,000 |
1997/01/31 | 625 | 625 | 625 | 625 | 2,000 |
1997/01/30 | 645 | 645 | 645 | 645 | 3,000 |
1997/01/29 | 645 | 645 | 645 | 645 | 9,000 |
1997/01/27 | 649 | 649 | 649 | 649 | 1,000 |
1997/01/24 | 650 | 650 | 649 | 649 | 13,000 |
1997/01/22 | 621 | 621 | 621 | 621 | 3,000 |
1997/01/21 | 659 | 659 | 658 | 658 | 7,000 |
1997/01/20 | 660 | 660 | 645 | 655 | 10,000 |
1997/01/17 | 645 | 655 | 645 | 655 | 17,000 |
1997/01/16 | 625 | 625 | 625 | 625 | 2,000 |
1997/01/14 | 616 | 616 | 615 | 615 | 3,000 |
1997/01/13 | 600 | 601 | 600 | 601 | 4,000 |
1997/01/10 | 620 | 620 | 600 | 601 | 9,000 |
1997/01/09 | 610 | 611 | 610 | 610 | 12,000 |
1997/01/08 | 655 | 655 | 640 | 640 | 11,000 |
1997/01/06 | 660 | 660 | 660 | 660 | 1,000 |