日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ