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 |
---|---|---|---|---|---|
2000/12/27 | 612 | 612 | 612 | 612 | 5,000 |
2000/12/26 | 601 | 612 | 601 | 612 | 4,000 |
2000/12/25 | 589 | 600 | 589 | 600 | 8,000 |
2000/12/22 | 597 | 599 | 597 | 599 | 2,000 |
2000/12/21 | 580 | 580 | 560 | 560 | 4,000 |
2000/12/20 | 595 | 600 | 595 | 600 | 2,000 |
2000/12/19 | 600 | 600 | 595 | 595 | 4,000 |
2000/12/18 | 600 | 600 | 600 | 600 | 1,000 |
2000/12/15 | 609 | 609 | 601 | 601 | 10,000 |
2000/12/14 | 609 | 609 | 609 | 609 | 1,000 |
2000/12/13 | 626 | 626 | 603 | 607 | 11,000 |
2000/12/12 | 631 | 631 | 627 | 627 | 7,000 |
2000/12/11 | 637 | 637 | 631 | 631 | 2,000 |
2000/12/08 | 600 | 602 | 600 | 602 | 25,000 |
2000/12/07 | 614 | 615 | 612 | 612 | 3,000 |
2000/12/06 | 660 | 660 | 630 | 630 | 12,000 |
2000/12/05 | 630 | 650 | 630 | 650 | 4,000 |
2000/12/04 | 650 | 650 | 650 | 650 | 1,000 |
2000/12/01 | 650 | 660 | 650 | 660 | 11,000 |
2000/11/30 | 645 | 650 | 645 | 650 | 13,000 |
2000/11/29 | 645 | 645 | 645 | 645 | 1,000 |
2000/11/28 | 640 | 645 | 639 | 645 | 19,000 |
2000/11/27 | 638 | 640 | 638 | 639 | 9,000 |
2000/11/24 | 618 | 618 | 610 | 610 | 2,000 |
2000/11/22 | 638 | 638 | 638 | 638 | 4,000 |
2000/11/21 | 640 | 640 | 630 | 638 | 8,000 |
2000/11/20 | 607 | 630 | 607 | 630 | 3,000 |
2000/11/17 | 600 | 629 | 600 | 629 | 2,000 |
2000/11/16 | 627 | 630 | 611 | 629 | 6,000 |
2000/11/15 | 629 | 629 | 628 | 628 | 4,000 |
2000/11/14 | 615 | 615 | 615 | 615 | 1,000 |
2000/11/13 | 600 | 615 | 600 | 615 | 4,000 |
2000/11/09 | 611 | 611 | 590 | 595 | 20,000 |
2000/11/08 | 650 | 650 | 610 | 610 | 3,000 |
2000/11/07 | 675 | 675 | 664 | 664 | 16,000 |
2000/11/06 | 580 | 650 | 580 | 649 | 7,000 |
2000/11/02 | 590 | 600 | 590 | 600 | 4,000 |
2000/11/01 | 568 | 591 | 568 | 590 | 20,000 |
2000/10/31 | 559 | 568 | 558 | 568 | 4,000 |
2000/10/30 | 621 | 621 | 621 | 621 | 1,000 |
2000/10/27 | 622 | 622 | 622 | 622 | 10,000 |
2000/10/26 | 629 | 630 | 622 | 622 | 3,000 |
2000/10/25 | 630 | 630 | 620 | 620 | 7,000 |
2000/10/24 | 648 | 648 | 645 | 645 | 3,000 |
2000/10/23 | 645 | 646 | 645 | 646 | 4,000 |
2000/10/20 | 600 | 606 | 595 | 606 | 7,000 |
2000/10/19 | 620 | 620 | 590 | 591 | 8,000 |
2000/10/18 | 645 | 645 | 625 | 625 | 2,000 |
2000/10/17 | 648 | 648 | 648 | 648 | 1,000 |
2000/10/16 | 649 | 649 | 647 | 649 | 3,000 |
2000/10/11 | 630 | 630 | 620 | 620 | 3,000 |
2000/10/10 | 649 | 649 | 649 | 649 | 2,000 |
2000/10/06 | 655 | 670 | 655 | 665 | 13,000 |
2000/10/05 | 630 | 645 | 620 | 645 | 10,000 |
2000/10/04 | 670 | 670 | 640 | 640 | 6,000 |
2000/10/03 | 680 | 680 | 680 | 680 | 4,000 |
2000/10/02 | 678 | 680 | 678 | 680 | 4,000 |
2000/09/29 | 675 | 680 | 662 | 680 | 13,000 |
2000/09/28 | 667 | 671 | 667 | 671 | 9,000 |
2000/09/27 | 668 | 668 | 667 | 667 | 6,000 |
2000/09/26 | 684 | 684 | 668 | 668 | 7,000 |
2000/09/25 | 668 | 690 | 667 | 690 | 10,000 |
2000/09/22 | 689 | 700 | 667 | 667 | 12,000 |
2000/09/21 | 682 | 692 | 652 | 692 | 9,000 |
2000/09/20 | 640 | 720 | 640 | 720 | 14,000 |
2000/09/19 | 640 | 640 | 630 | 640 | 6,000 |
2000/09/18 | 630 | 640 | 630 | 640 | 4,000 |
2000/09/14 | 614 | 624 | 614 | 624 | 11,000 |
2000/09/13 | 624 | 624 | 624 | 624 | 1,000 |
2000/09/12 | 633 | 633 | 633 | 633 | 1,000 |
2000/09/11 | 633 | 634 | 633 | 633 | 11,000 |
2000/09/08 | 615 | 620 | 615 | 620 | 8,000 |
2000/09/07 | 624 | 624 | 615 | 615 | 7,000 |
2000/09/06 | 632 | 632 | 624 | 624 | 10,000 |
2000/09/05 | 615 | 622 | 615 | 622 | 3,000 |
2000/09/04 | 621 | 621 | 621 | 621 | 1,000 |
2000/09/01 | 615 | 618 | 611 | 611 | 8,000 |
2000/08/31 | 625 | 630 | 620 | 620 | 27,000 |
2000/08/30 | 647 | 650 | 645 | 645 | 5,000 |
2000/08/29 | 650 | 650 | 645 | 645 | 5,000 |
2000/08/28 | 660 | 660 | 660 | 660 | 10,000 |
2000/08/25 | 650 | 658 | 640 | 640 | 26,000 |
2000/08/24 | 609 | 675 | 599 | 650 | 11,000 |
2000/08/23 | 590 | 610 | 590 | 609 | 3,000 |
2000/08/22 | 605 | 610 | 599 | 610 | 9,000 |
2000/08/21 | 587 | 587 | 587 | 587 | 2,000 |
2000/08/18 | 595 | 605 | 595 | 605 | 3,000 |
2000/08/17 | 595 | 595 | 595 | 595 | 1,000 |
2000/08/16 | 600 | 603 | 600 | 603 | 2,000 |
2000/08/15 | 595 | 595 | 595 | 595 | 1,000 |
2000/08/14 | 595 | 600 | 595 | 600 | 2,000 |
2000/08/11 | 599 | 600 | 595 | 600 | 5,000 |
2000/08/10 | 599 | 599 | 598 | 598 | 4,000 |
2000/08/09 | 600 | 600 | 589 | 589 | 4,000 |
2000/08/08 | 585 | 599 | 585 | 599 | 7,000 |
2000/08/07 | 605 | 605 | 585 | 585 | 16,000 |
2000/08/04 | 599 | 600 | 599 | 600 | 8,000 |
2000/08/03 | 576 | 599 | 576 | 599 | 6,000 |
2000/08/02 | 600 | 600 | 576 | 576 | 5,000 |
2000/08/01 | 594 | 600 | 594 | 600 | 12,000 |
2000/07/31 | 575 | 585 | 575 | 585 | 3,000 |
2000/07/28 | 575 | 575 | 575 | 575 | 1,000 |
2000/07/27 | 571 | 571 | 571 | 571 | 5,000 |
2000/07/26 | 607 | 607 | 571 | 571 | 15,000 |
2000/07/25 | 584 | 600 | 584 | 600 | 8,000 |
2000/07/24 | 605 | 606 | 601 | 606 | 13,000 |
2000/07/21 | 603 | 605 | 603 | 605 | 8,000 |
2000/07/19 | 599 | 603 | 599 | 603 | 8,000 |
2000/07/18 | 600 | 601 | 599 | 599 | 9,000 |
2000/07/17 | 594 | 600 | 594 | 600 | 12,000 |
2000/07/14 | 565 | 565 | 565 | 565 | 1,000 |
2000/07/13 | 569 | 569 | 565 | 565 | 4,000 |
2000/07/12 | 600 | 600 | 598 | 599 | 5,000 |
2000/07/11 | 600 | 600 | 591 | 600 | 9,000 |
2000/07/10 | 590 | 600 | 590 | 600 | 10,000 |
2000/07/07 | 590 | 590 | 590 | 590 | 8,000 |
2000/07/06 | 594 | 594 | 566 | 588 | 16,000 |
2000/07/05 | 585 | 588 | 585 | 588 | 11,000 |
2000/07/04 | 579 | 585 | 579 | 585 | 16,000 |
2000/07/03 | 577 | 586 | 577 | 580 | 22,000 |
2000/06/30 | 579 | 580 | 575 | 575 | 15,000 |
2000/06/29 | 579 | 579 | 578 | 579 | 10,000 |
2000/06/28 | 576 | 576 | 575 | 575 | 5,000 |
2000/06/27 | 579 | 579 | 547 | 547 | 4,000 |
2000/06/26 | 580 | 580 | 580 | 580 | 13,000 |
2000/06/23 | 550 | 560 | 550 | 560 | 14,000 |
2000/06/22 | 568 | 568 | 544 | 544 | 9,000 |
2000/06/21 | 566 | 566 | 507 | 507 | 4,000 |
2000/06/20 | 569 | 569 | 567 | 567 | 10,000 |
2000/06/19 | 570 | 570 | 570 | 570 | 2,000 |
2000/06/16 | 568 | 568 | 568 | 568 | 7,000 |
2000/06/15 | 570 | 570 | 570 | 570 | 8,000 |
2000/06/14 | 585 | 588 | 570 | 570 | 13,000 |
2000/06/13 | 585 | 590 | 585 | 585 | 23,000 |
2000/06/12 | 580 | 580 | 571 | 571 | 22,000 |
2000/06/09 | 590 | 600 | 587 | 587 | 36,000 |
2000/06/08 | 567 | 570 | 567 | 570 | 13,000 |
2000/06/07 | 560 | 567 | 560 | 567 | 6,000 |
2000/06/06 | 569 | 569 | 560 | 561 | 17,000 |
2000/06/05 | 560 | 560 | 552 | 552 | 4,000 |
2000/06/02 | 560 | 560 | 551 | 551 | 4,000 |
2000/06/01 | 550 | 560 | 550 | 560 | 3,000 |
2000/05/31 | 560 | 560 | 560 | 560 | 2,000 |
2000/05/30 | 560 | 560 | 560 | 560 | 2,000 |
2000/05/29 | 550 | 550 | 550 | 550 | 2,000 |
2000/05/26 | 550 | 550 | 550 | 550 | 15,000 |
2000/05/25 | 538 | 549 | 538 | 549 | 6,000 |
2000/05/24 | 532 | 548 | 532 | 548 | 5,000 |
2000/05/23 | 548 | 548 | 547 | 548 | 3,000 |
2000/05/22 | 530 | 530 | 530 | 530 | 1,000 |
2000/05/19 | 548 | 548 | 548 | 548 | 1,000 |
2000/05/18 | 540 | 540 | 530 | 530 | 2,000 |
2000/05/16 | 557 | 557 | 548 | 548 | 2,000 |
2000/05/15 | 559 | 560 | 559 | 559 | 6,000 |
2000/05/12 | 558 | 560 | 556 | 559 | 6,000 |
2000/05/11 | 560 | 560 | 550 | 558 | 17,000 |
2000/05/10 | 548 | 550 | 548 | 550 | 4,000 |
2000/05/09 | 549 | 549 | 532 | 548 | 15,000 |
2000/05/08 | 520 | 520 | 520 | 520 | 2,000 |
2000/05/02 | 529 | 531 | 529 | 531 | 5,000 |
2000/05/01 | 548 | 548 | 505 | 515 | 22,000 |
2000/04/28 | 524 | 524 | 495 | 495 | 10,000 |
2000/04/27 | 534 | 534 | 534 | 534 | 1,000 |
2000/04/26 | 545 | 545 | 543 | 543 | 13,000 |
2000/04/25 | 522 | 535 | 522 | 535 | 9,000 |
2000/04/24 | 520 | 520 | 520 | 520 | 4,000 |
2000/04/21 | 529 | 529 | 520 | 520 | 7,000 |
2000/04/20 | 529 | 548 | 529 | 529 | 9,000 |
2000/04/19 | 550 | 550 | 549 | 549 | 8,000 |
2000/04/18 | 533 | 538 | 533 | 533 | 4,000 |
2000/04/17 | 530 | 530 | 530 | 530 | 2,000 |
2000/04/14 | 550 | 550 | 530 | 530 | 11,000 |
2000/04/13 | 530 | 545 | 530 | 545 | 4,000 |
2000/04/12 | 542 | 542 | 530 | 530 | 4,000 |
2000/04/11 | 542 | 542 | 532 | 532 | 3,000 |
2000/04/10 | 561 | 561 | 552 | 552 | 2,000 |
2000/04/07 | 531 | 531 | 531 | 531 | 1,000 |
2000/04/06 | 560 | 560 | 550 | 550 | 13,000 |
2000/04/05 | 540 | 550 | 540 | 550 | 4,000 |
2000/04/04 | 535 | 538 | 530 | 530 | 9,000 |
2000/04/03 | 555 | 555 | 525 | 525 | 8,000 |
2000/03/31 | 565 | 573 | 563 | 573 | 8,000 |
2000/03/30 | 555 | 577 | 555 | 575 | 6,000 |
2000/03/29 | 585 | 585 | 565 | 565 | 7,000 |
2000/03/28 | 550 | 550 | 550 | 550 | 1,000 |
2000/03/27 | 585 | 585 | 566 | 566 | 24,000 |
2000/03/24 | 581 | 585 | 576 | 576 | 11,000 |
2000/03/23 | 582 | 585 | 579 | 579 | 14,000 |
2000/03/22 | 584 | 585 | 583 | 583 | 11,000 |
2000/03/21 | 585 | 585 | 578 | 585 | 6,000 |
2000/03/17 | 581 | 585 | 580 | 585 | 5,000 |
2000/03/16 | 580 | 589 | 580 | 589 | 8,000 |
2000/03/15 | 588 | 589 | 580 | 580 | 6,000 |
2000/03/14 | 588 | 590 | 555 | 590 | 13,000 |
2000/03/13 | 581 | 589 | 560 | 589 | 10,000 |
2000/03/10 | 594 | 594 | 574 | 575 | 68,000 |
2000/03/09 | 550 | 560 | 550 | 560 | 6,000 |
2000/03/08 | 550 | 570 | 550 | 550 | 12,000 |
2000/03/07 | 559 | 569 | 550 | 550 | 9,000 |
2000/03/06 | 559 | 559 | 559 | 559 | 16,000 |
2000/03/03 | 540 | 549 | 540 | 549 | 13,000 |
2000/03/02 | 545 | 546 | 537 | 544 | 13,000 |
2000/03/01 | 544 | 545 | 544 | 544 | 5,000 |
2000/02/29 | 523 | 523 | 513 | 518 | 16,000 |
2000/02/28 | 544 | 544 | 543 | 543 | 13,000 |
2000/02/25 | 526 | 545 | 526 | 540 | 3,000 |
2000/02/24 | 525 | 545 | 525 | 526 | 3,000 |
2000/02/23 | 525 | 526 | 525 | 525 | 5,000 |
2000/02/22 | 545 | 545 | 525 | 545 | 7,000 |
2000/02/21 | 525 | 525 | 525 | 525 | 1,000 |
2000/02/18 | 506 | 545 | 506 | 545 | 6,000 |
2000/02/17 | 510 | 510 | 505 | 505 | 11,000 |
2000/02/16 | 526 | 526 | 505 | 505 | 18,000 |
2000/02/15 | 560 | 560 | 521 | 521 | 12,000 |
2000/02/14 | 575 | 575 | 565 | 565 | 4,000 |
2000/02/10 | 535 | 535 | 535 | 535 | 2,000 |
2000/02/09 | 525 | 535 | 525 | 535 | 8,000 |
2000/02/08 | 545 | 545 | 545 | 545 | 12,000 |
2000/02/07 | 589 | 589 | 579 | 579 | 11,000 |
2000/02/04 | 549 | 550 | 530 | 550 | 5,000 |
2000/02/03 | 548 | 548 | 540 | 548 | 3,000 |
2000/02/02 | 523 | 548 | 516 | 548 | 5,000 |
2000/02/01 | 506 | 523 | 506 | 523 | 5,000 |
2000/01/31 | 501 | 506 | 501 | 506 | 2,000 |
2000/01/27 | 525 | 525 | 515 | 515 | 9,000 |
2000/01/26 | 545 | 545 | 525 | 525 | 19,000 |
2000/01/25 | 518 | 525 | 518 | 525 | 3,000 |
2000/01/24 | 528 | 528 | 527 | 528 | 7,000 |
2000/01/21 | 525 | 545 | 525 | 525 | 7,000 |
2000/01/20 | 544 | 545 | 543 | 545 | 10,000 |
2000/01/19 | 505 | 545 | 501 | 545 | 8,000 |
2000/01/18 | 520 | 525 | 505 | 505 | 29,000 |
2000/01/17 | 521 | 528 | 521 | 528 | 7,000 |
2000/01/14 | 530 | 530 | 521 | 521 | 8,000 |
2000/01/12 | 520 | 520 | 520 | 520 | 2,000 |
2000/01/11 | 570 | 570 | 570 | 570 | 11,000 |
2000/01/07 | 500 | 500 | 500 | 500 | 1,000 |
2000/01/06 | 510 | 510 | 500 | 500 | 2,000 |
2000/01/05 | 497 | 497 | 495 | 495 | 17,000 |
2000/01/04 | 495 | 495 | 495 | 495 | 4,000 |