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 |
---|---|---|---|---|---|
1999/12/30 | 495 | 495 | 495 | 495 | 1,000 |
1999/12/29 | 526 | 535 | 526 | 535 | 7,000 |
1999/12/28 | 535 | 535 | 525 | 525 | 12,000 |
1999/12/27 | 556 | 556 | 526 | 526 | 14,000 |
1999/12/24 | 550 | 550 | 525 | 525 | 13,000 |
1999/12/22 | 535 | 535 | 530 | 535 | 6,000 |
1999/12/21 | 542 | 542 | 535 | 540 | 5,000 |
1999/12/20 | 553 | 553 | 530 | 532 | 11,000 |
1999/12/17 | 550 | 555 | 550 | 554 | 9,000 |
1999/12/16 | 555 | 555 | 550 | 550 | 4,000 |
1999/12/15 | 565 | 565 | 545 | 545 | 7,000 |
1999/12/14 | 575 | 575 | 575 | 575 | 3,000 |
1999/12/13 | 580 | 580 | 575 | 575 | 4,000 |
1999/12/10 | 545 | 546 | 545 | 545 | 38,000 |
1999/12/09 | 534 | 545 | 534 | 545 | 9,000 |
1999/12/08 | 549 | 549 | 549 | 549 | 5,000 |
1999/12/07 | 550 | 550 | 550 | 550 | 1,000 |
1999/12/06 | 580 | 580 | 550 | 550 | 24,000 |
1999/12/03 | 556 | 594 | 556 | 564 | 4,000 |
1999/12/02 | 599 | 599 | 544 | 551 | 5,000 |
1999/12/01 | 575 | 599 | 565 | 599 | 4,000 |
1999/11/30 | 615 | 615 | 615 | 615 | 20,000 |
1999/11/29 | 570 | 570 | 555 | 555 | 5,000 |
1999/11/26 | 605 | 605 | 555 | 555 | 17,000 |
1999/11/25 | 527 | 555 | 527 | 555 | 2,000 |
1999/11/24 | 560 | 560 | 526 | 526 | 24,000 |
1999/11/22 | 560 | 560 | 560 | 560 | 11,000 |
1999/11/19 | 560 | 560 | 560 | 560 | 5,000 |
1999/11/18 | 565 | 565 | 565 | 565 | 1,000 |
1999/11/17 | 510 | 561 | 510 | 560 | 8,000 |
1999/11/16 | 560 | 569 | 560 | 561 | 9,000 |
1999/11/15 | 569 | 570 | 569 | 570 | 5,000 |
1999/11/12 | 571 | 571 | 570 | 570 | 10,000 |
1999/11/11 | 564 | 570 | 564 | 570 | 10,000 |
1999/11/10 | 574 | 575 | 574 | 574 | 6,000 |
1999/11/09 | 585 | 595 | 574 | 574 | 12,000 |
1999/11/08 | 605 | 605 | 595 | 595 | 15,000 |
1999/11/05 | 605 | 605 | 594 | 595 | 19,000 |
1999/11/04 | 582 | 600 | 582 | 588 | 6,000 |
1999/11/02 | 580 | 581 | 580 | 581 | 2,000 |
1999/11/01 | 576 | 579 | 576 | 579 | 11,000 |
1999/10/29 | 585 | 600 | 585 | 600 | 8,000 |
1999/10/28 | 587 | 587 | 587 | 587 | 1,000 |
1999/10/27 | 590 | 590 | 590 | 590 | 5,000 |
1999/10/26 | 605 | 605 | 590 | 590 | 14,000 |
1999/10/25 | 580 | 580 | 580 | 580 | 1,000 |
1999/10/22 | 599 | 599 | 590 | 590 | 8,000 |
1999/10/20 | 600 | 600 | 599 | 599 | 2,000 |
1999/10/19 | 575 | 575 | 575 | 575 | 1,000 |
1999/10/18 | 590 | 600 | 590 | 600 | 22,000 |
1999/10/15 | 590 | 600 | 590 | 590 | 37,000 |
1999/10/14 | 590 | 590 | 590 | 590 | 2,000 |
1999/10/13 | 589 | 590 | 583 | 583 | 11,000 |
1999/10/12 | 589 | 589 | 585 | 585 | 4,000 |
1999/10/08 | 590 | 590 | 580 | 589 | 13,000 |
1999/10/07 | 579 | 580 | 578 | 578 | 6,000 |
1999/10/06 | 589 | 589 | 588 | 588 | 11,000 |
1999/10/05 | 580 | 585 | 579 | 585 | 7,000 |
1999/10/04 | 577 | 578 | 577 | 578 | 6,000 |
1999/10/01 | 555 | 580 | 555 | 577 | 3,000 |
1999/09/30 | 560 | 560 | 560 | 560 | 4,000 |
1999/09/29 | 566 | 566 | 565 | 565 | 7,000 |
1999/09/27 | 566 | 566 | 566 | 566 | 2,000 |
1999/09/24 | 580 | 580 | 565 | 565 | 21,000 |
1999/09/22 | 580 | 580 | 570 | 580 | 12,000 |
1999/09/21 | 565 | 565 | 565 | 565 | 1,000 |
1999/09/20 | 565 | 565 | 565 | 565 | 1,000 |
1999/09/17 | 585 | 589 | 584 | 585 | 10,000 |
1999/09/14 | 566 | 566 | 565 | 565 | 10,000 |
1999/09/13 | 555 | 580 | 555 | 580 | 8,000 |
1999/09/10 | 590 | 590 | 590 | 590 | 21,000 |
1999/09/09 | 566 | 568 | 566 | 566 | 10,000 |
1999/09/08 | 574 | 574 | 564 | 566 | 9,000 |
1999/09/07 | 585 | 585 | 584 | 584 | 5,000 |
1999/09/06 | 586 | 586 | 584 | 584 | 11,000 |
1999/09/03 | 560 | 566 | 560 | 566 | 10,000 |
1999/09/02 | 570 | 570 | 555 | 565 | 8,000 |
1999/09/01 | 568 | 568 | 555 | 565 | 37,000 |
1999/08/31 | 558 | 558 | 558 | 558 | 2,000 |
1999/08/27 | 560 | 565 | 557 | 557 | 12,000 |
1999/08/26 | 565 | 565 | 565 | 565 | 21,000 |
1999/08/25 | 543 | 565 | 543 | 565 | 29,000 |
1999/08/24 | 565 | 565 | 564 | 564 | 11,000 |
1999/08/23 | 564 | 565 | 559 | 559 | 5,000 |
1999/08/20 | 560 | 563 | 560 | 563 | 6,000 |
1999/08/19 | 550 | 550 | 550 | 550 | 4,000 |
1999/08/18 | 560 | 560 | 558 | 560 | 10,000 |
1999/08/17 | 562 | 563 | 535 | 535 | 14,000 |
1999/08/16 | 562 | 562 | 562 | 562 | 1,000 |
1999/08/13 | 555 | 564 | 555 | 564 | 9,000 |
1999/08/12 | 550 | 560 | 550 | 552 | 6,000 |
1999/08/11 | 559 | 559 | 541 | 541 | 6,000 |
1999/08/10 | 545 | 559 | 545 | 559 | 3,000 |
1999/08/09 | 533 | 549 | 533 | 549 | 9,000 |
1999/08/06 | 548 | 548 | 548 | 548 | 11,000 |
1999/08/05 | 534 | 544 | 534 | 544 | 4,000 |
1999/08/04 | 525 | 545 | 525 | 545 | 7,000 |
1999/08/03 | 545 | 545 | 525 | 525 | 5,000 |
1999/08/02 | 549 | 555 | 549 | 555 | 2,000 |
1999/07/30 | 543 | 543 | 543 | 543 | 6,000 |
1999/07/29 | 557 | 558 | 557 | 558 | 3,000 |
1999/07/28 | 557 | 557 | 557 | 557 | 3,000 |
1999/07/27 | 559 | 559 | 545 | 559 | 5,000 |
1999/07/26 | 569 | 569 | 566 | 566 | 11,000 |
1999/07/23 | 545 | 550 | 545 | 550 | 8,000 |
1999/07/22 | 559 | 559 | 550 | 550 | 7,000 |
1999/07/21 | 545 | 560 | 545 | 560 | 8,000 |
1999/07/16 | 540 | 549 | 540 | 549 | 3,000 |
1999/07/15 | 570 | 570 | 536 | 540 | 7,000 |
1999/07/14 | 535 | 536 | 535 | 536 | 7,000 |
1999/07/13 | 537 | 537 | 537 | 537 | 3,000 |
1999/07/12 | 570 | 570 | 535 | 535 | 12,000 |
1999/07/09 | 545 | 565 | 545 | 565 | 15,000 |
1999/07/08 | 565 | 565 | 545 | 545 | 16,000 |
1999/07/07 | 545 | 545 | 545 | 545 | 5,000 |
1999/07/06 | 560 | 560 | 545 | 545 | 3,000 |
1999/07/05 | 560 | 560 | 560 | 560 | 10,000 |
1999/07/02 | 550 | 550 | 525 | 532 | 7,000 |
1999/07/01 | 530 | 534 | 530 | 530 | 12,000 |
1999/06/30 | 525 | 530 | 525 | 530 | 7,000 |
1999/06/29 | 535 | 535 | 535 | 535 | 2,000 |
1999/06/28 | 526 | 530 | 526 | 530 | 6,000 |
1999/06/25 | 550 | 550 | 545 | 545 | 16,000 |
1999/06/24 | 531 | 540 | 531 | 531 | 14,000 |
1999/06/23 | 532 | 536 | 530 | 536 | 8,000 |
1999/06/22 | 550 | 550 | 530 | 542 | 11,000 |
1999/06/21 | 540 | 550 | 535 | 535 | 9,000 |
1999/06/18 | 549 | 549 | 534 | 534 | 9,000 |
1999/06/17 | 549 | 550 | 549 | 549 | 17,000 |
1999/06/16 | 528 | 550 | 528 | 550 | 5,000 |
1999/06/15 | 540 | 540 | 522 | 525 | 7,000 |
1999/06/14 | 541 | 541 | 541 | 541 | 2,000 |
1999/06/11 | 590 | 590 | 590 | 590 | 29,000 |
1999/06/10 | 521 | 530 | 521 | 530 | 15,000 |
1999/06/09 | 520 | 521 | 518 | 521 | 11,000 |
1999/06/08 | 516 | 520 | 516 | 520 | 7,000 |
1999/06/07 | 520 | 520 | 510 | 516 | 21,000 |
1999/06/04 | 513 | 514 | 513 | 514 | 8,000 |
1999/06/03 | 500 | 510 | 500 | 510 | 8,000 |
1999/06/02 | 500 | 510 | 500 | 510 | 3,000 |
1999/06/01 | 500 | 505 | 495 | 505 | 16,000 |
1999/05/31 | 500 | 500 | 500 | 500 | 2,000 |
1999/05/27 | 515 | 515 | 515 | 515 | 1,000 |
1999/05/26 | 520 | 520 | 520 | 520 | 13,000 |
1999/05/25 | 495 | 499 | 495 | 498 | 9,000 |
1999/05/24 | 505 | 505 | 501 | 501 | 2,000 |
1999/05/21 | 498 | 498 | 498 | 498 | 2,000 |
1999/05/20 | 495 | 498 | 495 | 498 | 3,000 |
1999/05/19 | 495 | 495 | 495 | 495 | 1,000 |
1999/05/18 | 495 | 495 | 495 | 495 | 2,000 |
1999/05/17 | 495 | 495 | 495 | 495 | 11,000 |
1999/05/14 | 496 | 520 | 496 | 500 | 5,000 |
1999/05/13 | 523 | 523 | 505 | 505 | 9,000 |
1999/05/12 | 523 | 523 | 523 | 523 | 1,000 |
1999/05/11 | 530 | 530 | 523 | 523 | 23,000 |
1999/05/10 | 503 | 510 | 503 | 510 | 8,000 |
1999/05/07 | 497 | 510 | 497 | 498 | 9,000 |
1999/05/06 | 494 | 494 | 489 | 489 | 2,000 |
1999/04/30 | 504 | 504 | 496 | 504 | 20,000 |
1999/04/28 | 497 | 502 | 495 | 495 | 7,000 |
1999/04/27 | 499 | 500 | 495 | 495 | 6,000 |
1999/04/26 | 500 | 500 | 499 | 499 | 19,000 |
1999/04/23 | 494 | 495 | 485 | 485 | 7,000 |
1999/04/22 | 500 | 500 | 495 | 495 | 7,000 |
1999/04/21 | 495 | 498 | 495 | 498 | 4,000 |
1999/04/20 | 491 | 498 | 491 | 496 | 7,000 |
1999/04/19 | 485 | 490 | 485 | 490 | 9,000 |
1999/04/16 | 482 | 482 | 482 | 482 | 2,000 |
1999/04/15 | 494 | 494 | 494 | 494 | 5,000 |
1999/04/14 | 494 | 494 | 494 | 494 | 2,000 |
1999/04/13 | 499 | 499 | 489 | 494 | 6,000 |
1999/04/12 | 494 | 502 | 494 | 502 | 6,000 |
1999/04/09 | 500 | 500 | 500 | 500 | 4,000 |
1999/04/08 | 498 | 500 | 487 | 499 | 5,000 |
1999/04/07 | 485 | 485 | 476 | 478 | 16,000 |
1999/04/06 | 500 | 500 | 500 | 500 | 14,000 |
1999/04/05 | 476 | 478 | 476 | 478 | 5,000 |
1999/04/02 | 484 | 484 | 475 | 475 | 12,000 |
1999/04/01 | 494 | 494 | 485 | 494 | 6,000 |
1999/03/31 | 509 | 509 | 494 | 502 | 19,000 |
1999/03/30 | 506 | 510 | 496 | 500 | 22,000 |
1999/03/29 | 505 | 506 | 494 | 506 | 8,000 |
1999/03/26 | 506 | 515 | 506 | 506 | 3,000 |
1999/03/25 | 530 | 530 | 507 | 507 | 16,000 |
1999/03/24 | 463 | 475 | 463 | 473 | 5,000 |
1999/03/23 | 470 | 470 | 460 | 463 | 16,000 |
1999/03/19 | 456 | 470 | 456 | 470 | 10,000 |
1999/03/18 | 471 | 475 | 465 | 468 | 16,000 |
1999/03/17 | 510 | 510 | 470 | 470 | 10,000 |
1999/03/16 | 510 | 510 | 510 | 510 | 2,000 |
1999/03/15 | 530 | 530 | 511 | 511 | 11,000 |
1999/03/12 | 524 | 531 | 520 | 531 | 29,000 |
1999/03/11 | 510 | 515 | 505 | 510 | 13,000 |
1999/03/10 | 498 | 514 | 498 | 514 | 5,000 |
1999/03/09 | 500 | 500 | 500 | 500 | 3,000 |
1999/03/08 | 500 | 500 | 500 | 500 | 2,000 |
1999/03/05 | 500 | 500 | 496 | 500 | 49,000 |
1999/03/04 | 478 | 482 | 478 | 482 | 5,000 |
1999/03/02 | 482 | 482 | 458 | 458 | 4,000 |
1999/03/01 | 470 | 485 | 451 | 485 | 6,000 |
1999/02/26 | 516 | 516 | 510 | 510 | 13,000 |
1999/02/25 | 489 | 489 | 488 | 488 | 2,000 |
1999/02/24 | 488 | 488 | 487 | 488 | 4,000 |
1999/02/23 | 450 | 483 | 450 | 483 | 41,000 |
1999/02/22 | 440 | 440 | 440 | 440 | 1,000 |
1999/02/19 | 438 | 438 | 438 | 438 | 2,000 |
1999/02/18 | 437 | 437 | 437 | 437 | 1,000 |
1999/02/17 | 435 | 435 | 435 | 435 | 6,000 |
1999/02/16 | 435 | 445 | 435 | 435 | 8,000 |
1999/02/15 | 434 | 434 | 434 | 434 | 4,000 |
1999/02/12 | 439 | 439 | 439 | 439 | 5,000 |
1999/02/10 | 440 | 440 | 439 | 439 | 4,000 |
1999/02/09 | 438 | 453 | 438 | 453 | 3,000 |
1999/02/08 | 440 | 445 | 440 | 443 | 7,000 |
1999/02/05 | 479 | 479 | 442 | 442 | 14,000 |
1999/02/04 | 460 | 460 | 460 | 460 | 1,000 |
1999/02/02 | 436 | 460 | 436 | 460 | 6,000 |
1999/02/01 | 435 | 436 | 435 | 436 | 7,000 |
1999/01/29 | 449 | 449 | 440 | 440 | 10,000 |
1999/01/28 | 440 | 449 | 440 | 449 | 3,000 |
1999/01/27 | 449 | 449 | 449 | 449 | 4,000 |
1999/01/26 | 454 | 454 | 444 | 449 | 19,000 |
1999/01/25 | 437 | 449 | 437 | 449 | 3,000 |
1999/01/22 | 430 | 450 | 430 | 450 | 7,000 |
1999/01/21 | 420 | 420 | 420 | 420 | 1,000 |
1999/01/20 | 420 | 420 | 419 | 420 | 8,000 |
1999/01/19 | 415 | 422 | 415 | 420 | 31,000 |
1999/01/18 | 420 | 420 | 415 | 415 | 10,000 |
1999/01/14 | 413 | 420 | 413 | 420 | 26,000 |
1999/01/13 | 411 | 412 | 411 | 412 | 3,000 |
1999/01/12 | 413 | 413 | 411 | 413 | 14,000 |
1999/01/11 | 420 | 420 | 420 | 420 | 13,000 |
1999/01/08 | 420 | 420 | 413 | 413 | 22,000 |
1999/01/07 | 430 | 430 | 420 | 420 | 33,000 |
1999/01/06 | 425 | 430 | 425 | 430 | 5,000 |
1999/01/05 | 420 | 425 | 420 | 425 | 12,000 |
1999/01/04 | 430 | 430 | 430 | 430 | 1,000 |