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 |
---|---|---|---|---|---|
1998/12/30 | 435 | 435 | 435 | 435 | 1,000 |
1998/12/29 | 438 | 438 | 438 | 438 | 1,000 |
1998/12/28 | 447 | 447 | 443 | 443 | 7,000 |
1998/12/25 | 457 | 457 | 447 | 447 | 18,000 |
1998/12/24 | 432 | 432 | 430 | 432 | 10,000 |
1998/12/21 | 420 | 432 | 420 | 432 | 8,000 |
1998/12/18 | 420 | 420 | 420 | 420 | 11,000 |
1998/12/17 | 420 | 420 | 420 | 420 | 3,000 |
1998/12/16 | 420 | 420 | 418 | 420 | 6,000 |
1998/12/15 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/11 | 432 | 435 | 430 | 435 | 27,000 |
1998/12/10 | 445 | 445 | 435 | 437 | 28,000 |
1998/12/09 | 449 | 449 | 438 | 443 | 7,000 |
1998/12/07 | 454 | 454 | 450 | 450 | 15,000 |
1998/12/04 | 434 | 439 | 434 | 439 | 15,000 |
1998/12/03 | 439 | 439 | 439 | 439 | 3,000 |
1998/12/02 | 454 | 454 | 454 | 454 | 1,000 |
1998/12/01 | 424 | 430 | 424 | 430 | 8,000 |
1998/11/30 | 463 | 463 | 431 | 431 | 28,000 |
1998/11/27 | 433 | 433 | 418 | 428 | 3,000 |
1998/11/26 | 440 | 440 | 434 | 434 | 23,000 |
1998/11/25 | 420 | 420 | 418 | 418 | 8,000 |
1998/11/24 | 420 | 420 | 420 | 420 | 6,000 |
1998/11/20 | 415 | 420 | 415 | 420 | 16,000 |
1998/11/19 | 410 | 415 | 410 | 415 | 15,000 |
1998/11/18 | 410 | 410 | 410 | 410 | 3,000 |
1998/11/16 | 424 | 424 | 405 | 413 | 9,000 |
1998/11/13 | 424 | 424 | 424 | 424 | 1,000 |
1998/11/11 | 421 | 425 | 419 | 424 | 11,000 |
1998/11/10 | 425 | 425 | 415 | 420 | 38,000 |
1998/11/09 | 430 | 430 | 430 | 430 | 1,000 |
1998/11/06 | 440 | 445 | 421 | 425 | 67,000 |
1998/11/05 | 421 | 431 | 421 | 431 | 6,000 |
1998/11/04 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/02 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/30 | 420 | 420 | 417 | 420 | 7,000 |
1998/10/29 | 402 | 402 | 402 | 402 | 1,000 |
1998/10/28 | 402 | 402 | 402 | 402 | 1,000 |
1998/10/27 | 419 | 419 | 407 | 407 | 2,000 |
1998/10/26 | 420 | 425 | 420 | 420 | 15,000 |
1998/10/23 | 398 | 400 | 398 | 400 | 6,000 |
1998/10/22 | 381 | 405 | 381 | 400 | 9,000 |
1998/10/21 | 386 | 401 | 386 | 400 | 3,000 |
1998/10/20 | 395 | 395 | 376 | 386 | 8,000 |
1998/10/19 | 386 | 396 | 386 | 391 | 5,000 |
1998/10/16 | 386 | 398 | 386 | 391 | 10,000 |
1998/10/14 | 384 | 384 | 384 | 384 | 2,000 |
1998/10/13 | 385 | 385 | 381 | 384 | 4,000 |
1998/10/12 | 395 | 395 | 380 | 385 | 24,000 |
1998/10/09 | 395 | 395 | 395 | 395 | 2,000 |
1998/10/07 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/06 | 412 | 420 | 412 | 420 | 14,000 |
1998/10/02 | 372 | 372 | 372 | 372 | 5,000 |
1998/10/01 | 415 | 415 | 395 | 395 | 16,000 |
1998/09/30 | 406 | 420 | 401 | 415 | 9,000 |
1998/09/29 | 406 | 406 | 400 | 400 | 7,000 |
1998/09/28 | 406 | 406 | 405 | 405 | 12,000 |
1998/09/25 | 406 | 406 | 406 | 406 | 2,000 |
1998/09/24 | 439 | 445 | 439 | 445 | 16,000 |
1998/09/22 | 406 | 406 | 404 | 404 | 11,000 |
1998/09/21 | 401 | 401 | 395 | 400 | 13,000 |
1998/09/18 | 436 | 436 | 396 | 396 | 2,000 |
1998/09/17 | 426 | 432 | 426 | 432 | 16,000 |
1998/09/16 | 426 | 426 | 424 | 424 | 4,000 |
1998/09/14 | 424 | 424 | 424 | 424 | 1,000 |
1998/09/11 | 434 | 434 | 424 | 424 | 17,000 |
1998/09/10 | 436 | 436 | 436 | 436 | 5,000 |
1998/09/09 | 440 | 440 | 436 | 436 | 3,000 |
1998/09/08 | 443 | 443 | 442 | 443 | 12,000 |
1998/09/07 | 426 | 433 | 425 | 433 | 21,000 |
1998/09/04 | 415 | 416 | 415 | 416 | 2,000 |
1998/09/03 | 415 | 415 | 415 | 415 | 1,000 |
1998/09/02 | 410 | 410 | 409 | 410 | 10,000 |
1998/09/01 | 396 | 401 | 396 | 401 | 7,000 |
1998/08/31 | 404 | 410 | 401 | 401 | 8,000 |
1998/08/28 | 398 | 401 | 395 | 400 | 20,000 |
1998/08/27 | 401 | 401 | 400 | 401 | 16,000 |
1998/08/26 | 403 | 409 | 401 | 401 | 22,000 |
1998/08/25 | 411 | 411 | 405 | 410 | 11,000 |
1998/08/24 | 415 | 415 | 411 | 411 | 16,000 |
1998/08/21 | 420 | 420 | 413 | 415 | 8,000 |
1998/08/20 | 419 | 420 | 419 | 420 | 7,000 |
1998/08/19 | 426 | 426 | 420 | 420 | 5,000 |
1998/08/18 | 425 | 426 | 425 | 426 | 7,000 |
1998/08/17 | 439 | 439 | 430 | 431 | 10,000 |
1998/08/14 | 439 | 439 | 439 | 439 | 2,000 |
1998/08/13 | 445 | 445 | 430 | 439 | 9,000 |
1998/08/12 | 445 | 445 | 445 | 445 | 5,000 |
1998/08/11 | 445 | 449 | 445 | 449 | 7,000 |
1998/08/10 | 450 | 454 | 450 | 454 | 6,000 |
1998/08/06 | 460 | 460 | 459 | 460 | 14,000 |
1998/08/05 | 450 | 450 | 450 | 450 | 5,000 |
1998/08/04 | 450 | 450 | 450 | 450 | 5,000 |
1998/08/03 | 451 | 451 | 450 | 450 | 19,000 |
1998/07/31 | 451 | 451 | 451 | 451 | 19,000 |
1998/07/30 | 451 | 451 | 451 | 451 | 18,000 |
1998/07/29 | 451 | 451 | 451 | 451 | 3,000 |
1998/07/28 | 460 | 460 | 460 | 460 | 21,000 |
1998/07/27 | 460 | 460 | 460 | 460 | 18,000 |
1998/07/24 | 435 | 435 | 430 | 430 | 11,000 |
1998/07/23 | 445 | 445 | 440 | 440 | 8,000 |
1998/07/22 | 450 | 450 | 450 | 450 | 4,000 |
1998/07/21 | 450 | 450 | 450 | 450 | 1,000 |
1998/07/17 | 455 | 455 | 455 | 455 | 2,000 |
1998/07/16 | 461 | 461 | 460 | 460 | 2,000 |
1998/07/15 | 466 | 466 | 466 | 466 | 2,000 |
1998/07/14 | 462 | 466 | 462 | 466 | 3,000 |
1998/07/13 | 465 | 467 | 464 | 467 | 8,000 |
1998/07/09 | 460 | 460 | 460 | 460 | 1,000 |
1998/07/08 | 470 | 470 | 470 | 470 | 6,000 |
1998/07/07 | 470 | 470 | 470 | 470 | 1,000 |
1998/07/06 | 475 | 475 | 475 | 475 | 12,000 |
1998/07/03 | 470 | 470 | 466 | 466 | 10,000 |
1998/07/02 | 450 | 460 | 450 | 460 | 17,000 |
1998/07/01 | 444 | 450 | 441 | 445 | 11,000 |
1998/06/30 | 450 | 450 | 450 | 450 | 1,000 |
1998/06/26 | 455 | 455 | 450 | 450 | 23,000 |
1998/06/24 | 450 | 450 | 450 | 450 | 21,000 |
1998/06/23 | 452 | 454 | 450 | 450 | 12,000 |
1998/06/22 | 450 | 454 | 449 | 454 | 11,000 |
1998/06/19 | 447 | 449 | 447 | 449 | 5,000 |
1998/06/18 | 440 | 450 | 440 | 449 | 28,000 |
1998/06/17 | 430 | 430 | 430 | 430 | 2,000 |
1998/06/16 | 435 | 435 | 435 | 435 | 5,000 |
1998/06/15 | 436 | 439 | 436 | 439 | 3,000 |
1998/06/12 | 439 | 439 | 439 | 439 | 20,000 |
1998/06/11 | 431 | 444 | 431 | 431 | 5,000 |
1998/06/10 | 445 | 445 | 445 | 445 | 3,000 |
1998/06/08 | 445 | 445 | 445 | 445 | 2,000 |
1998/06/05 | 437 | 450 | 437 | 444 | 15,000 |
1998/06/04 | 437 | 437 | 437 | 437 | 1,000 |
1998/06/03 | 445 | 445 | 427 | 427 | 6,000 |
1998/06/02 | 445 | 445 | 445 | 445 | 6,000 |
1998/06/01 | 447 | 455 | 445 | 445 | 19,000 |
1998/05/27 | 429 | 429 | 427 | 427 | 3,000 |
1998/05/26 | 430 | 430 | 430 | 430 | 15,000 |
1998/05/25 | 415 | 415 | 415 | 415 | 1,000 |
1998/05/22 | 422 | 422 | 415 | 419 | 9,000 |
1998/05/21 | 422 | 422 | 422 | 422 | 2,000 |
1998/05/20 | 412 | 415 | 412 | 412 | 22,000 |
1998/05/19 | 425 | 425 | 415 | 415 | 22,000 |
1998/05/18 | 424 | 424 | 412 | 412 | 14,000 |
1998/05/15 | 430 | 430 | 429 | 429 | 3,000 |
1998/05/14 | 430 | 430 | 430 | 430 | 2,000 |
1998/05/13 | 430 | 430 | 430 | 430 | 2,000 |
1998/05/12 | 430 | 432 | 430 | 432 | 9,000 |
1998/05/11 | 430 | 438 | 430 | 430 | 11,000 |
1998/05/08 | 449 | 449 | 435 | 435 | 46,000 |
1998/05/07 | 469 | 469 | 469 | 469 | 17,000 |
1998/05/06 | 459 | 459 | 459 | 459 | 1,000 |
1998/05/01 | 459 | 459 | 456 | 456 | 2,000 |
1998/04/30 | 454 | 454 | 454 | 454 | 2,000 |
1998/04/28 | 450 | 450 | 435 | 435 | 4,000 |
1998/04/27 | 461 | 461 | 461 | 461 | 2,000 |
1998/04/24 | 461 | 461 | 461 | 461 | 11,000 |
1998/04/23 | 435 | 435 | 435 | 435 | 4,000 |
1998/04/22 | 430 | 440 | 430 | 440 | 8,000 |
1998/04/21 | 445 | 445 | 440 | 440 | 31,000 |
1998/04/20 | 460 | 460 | 450 | 450 | 8,000 |
1998/04/17 | 459 | 459 | 443 | 443 | 16,000 |
1998/04/16 | 463 | 465 | 459 | 459 | 19,000 |
1998/04/15 | 486 | 486 | 486 | 486 | 1,000 |
1998/04/14 | 481 | 481 | 481 | 481 | 2,000 |
1998/04/10 | 466 | 466 | 466 | 466 | 3,000 |
1998/04/09 | 459 | 461 | 459 | 461 | 4,000 |
1998/04/07 | 452 | 458 | 452 | 458 | 4,000 |
1998/04/06 | 482 | 482 | 482 | 482 | 13,000 |
1998/04/03 | 460 | 462 | 460 | 462 | 9,000 |
1998/04/02 | 496 | 496 | 470 | 470 | 2,000 |
1998/04/01 | 490 | 495 | 490 | 495 | 2,000 |
1998/03/31 | 514 | 555 | 504 | 555 | 33,000 |
1998/03/30 | 515 | 515 | 513 | 515 | 14,000 |
1998/03/27 | 500 | 505 | 500 | 505 | 3,000 |
1998/03/26 | 500 | 500 | 490 | 500 | 4,000 |
1998/03/25 | 528 | 528 | 500 | 500 | 20,000 |
1998/03/24 | 515 | 515 | 515 | 515 | 14,000 |
1998/03/23 | 519 | 519 | 515 | 515 | 6,000 |
1998/03/20 | 510 | 510 | 505 | 506 | 8,000 |
1998/03/19 | 500 | 500 | 500 | 500 | 2,000 |
1998/03/17 | 515 | 520 | 515 | 520 | 3,000 |
1998/03/16 | 515 | 515 | 514 | 514 | 7,000 |
1998/03/13 | 505 | 513 | 501 | 513 | 10,000 |
1998/03/12 | 514 | 514 | 514 | 514 | 1,000 |
1998/03/11 | 525 | 525 | 515 | 515 | 6,000 |
1998/03/10 | 515 | 515 | 515 | 515 | 1,000 |
1998/03/09 | 501 | 501 | 501 | 501 | 1,000 |
1998/03/06 | 500 | 500 | 500 | 500 | 1,000 |
1998/03/05 | 535 | 535 | 535 | 535 | 10,000 |
1998/03/03 | 517 | 537 | 517 | 535 | 4,000 |
1998/02/26 | 515 | 515 | 515 | 515 | 11,000 |
1998/02/25 | 480 | 480 | 455 | 480 | 6,000 |
1998/02/20 | 490 | 490 | 490 | 490 | 1,000 |
1998/02/19 | 490 | 490 | 490 | 490 | 1,000 |
1998/02/18 | 500 | 500 | 500 | 500 | 2,000 |
1998/02/13 | 510 | 510 | 510 | 510 | 3,000 |
1998/02/12 | 521 | 521 | 498 | 505 | 31,000 |
1998/02/09 | 505 | 520 | 505 | 520 | 2,000 |
1998/02/05 | 530 | 530 | 530 | 530 | 12,000 |
1998/02/03 | 496 | 496 | 496 | 496 | 2,000 |
1998/02/02 | 520 | 520 | 490 | 490 | 5,000 |
1998/01/30 | 495 | 520 | 495 | 520 | 8,000 |
1998/01/29 | 535 | 540 | 535 | 535 | 8,000 |
1998/01/28 | 521 | 545 | 521 | 545 | 8,000 |
1998/01/27 | 508 | 508 | 508 | 508 | 2,000 |
1998/01/26 | 508 | 508 | 508 | 508 | 17,000 |
1998/01/23 | 485 | 485 | 485 | 485 | 3,000 |
1998/01/22 | 485 | 485 | 485 | 485 | 8,000 |
1998/01/21 | 485 | 485 | 485 | 485 | 2,000 |
1998/01/19 | 485 | 485 | 485 | 485 | 6,000 |
1998/01/16 | 480 | 483 | 476 | 483 | 16,000 |
1998/01/14 | 475 | 485 | 475 | 485 | 3,000 |
1998/01/13 | 485 | 485 | 485 | 485 | 6,000 |
1998/01/12 | 485 | 485 | 485 | 485 | 1,000 |
1998/01/09 | 475 | 475 | 475 | 475 | 21,000 |
1998/01/08 | 450 | 460 | 450 | 460 | 7,000 |
1998/01/07 | 449 | 449 | 449 | 449 | 1,000 |
1998/01/06 | 448 | 450 | 448 | 450 | 3,000 |