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 |
---|---|---|---|---|---|
2001/12/28 | 770 | 770 | 769 | 770 | 5,000 |
2001/12/27 | 772 | 773 | 770 | 770 | 12,000 |
2001/12/26 | 770 | 773 | 770 | 772 | 15,000 |
2001/12/25 | 759 | 769 | 759 | 769 | 12,000 |
2001/12/21 | 769 | 769 | 757 | 758 | 17,000 |
2001/12/20 | 752 | 773 | 752 | 761 | 21,000 |
2001/12/19 | 751 | 759 | 744 | 744 | 18,000 |
2001/12/18 | 754 | 755 | 754 | 755 | 7,000 |
2001/12/17 | 742 | 742 | 741 | 741 | 2,000 |
2001/12/14 | 772 | 772 | 752 | 752 | 46,000 |
2001/12/13 | 779 | 779 | 773 | 773 | 7,000 |
2001/12/12 | 769 | 779 | 768 | 778 | 12,000 |
2001/12/11 | 767 | 768 | 767 | 768 | 4,000 |
2001/12/10 | 767 | 767 | 764 | 767 | 4,000 |
2001/12/07 | 768 | 770 | 768 | 770 | 10,000 |
2001/12/06 | 763 | 768 | 760 | 768 | 8,000 |
2001/12/05 | 759 | 759 | 758 | 759 | 7,000 |
2001/12/04 | 762 | 762 | 754 | 759 | 11,000 |
2001/12/03 | 723 | 770 | 723 | 742 | 8,000 |
2001/11/30 | 747 | 747 | 747 | 747 | 1,000 |
2001/11/29 | 737 | 746 | 737 | 746 | 4,000 |
2001/11/28 | 780 | 780 | 770 | 777 | 14,000 |
2001/11/27 | 777 | 777 | 770 | 770 | 13,000 |
2001/11/26 | 754 | 770 | 754 | 770 | 7,000 |
2001/11/22 | 760 | 760 | 752 | 754 | 3,000 |
2001/11/21 | 743 | 754 | 743 | 747 | 7,000 |
2001/11/20 | 754 | 754 | 743 | 743 | 9,000 |
2001/11/19 | 760 | 760 | 760 | 760 | 4,000 |
2001/11/16 | 751 | 768 | 750 | 760 | 21,000 |
2001/11/15 | 753 | 760 | 750 | 755 | 16,000 |
2001/11/14 | 752 | 754 | 752 | 754 | 4,000 |
2001/11/13 | 752 | 753 | 750 | 752 | 9,000 |
2001/11/12 | 753 | 753 | 752 | 752 | 4,000 |
2001/11/09 | 770 | 770 | 755 | 755 | 5,000 |
2001/11/08 | 779 | 779 | 770 | 770 | 2,000 |
2001/11/07 | 779 | 780 | 773 | 778 | 19,000 |
2001/11/06 | 770 | 780 | 770 | 775 | 8,000 |
2001/11/05 | 769 | 770 | 768 | 770 | 23,000 |
2001/11/02 | 768 | 770 | 760 | 769 | 20,000 |
2001/11/01 | 764 | 770 | 760 | 760 | 14,000 |
2001/10/31 | 760 | 765 | 760 | 764 | 9,000 |
2001/10/30 | 757 | 757 | 741 | 750 | 18,000 |
2001/10/29 | 769 | 769 | 757 | 757 | 22,000 |
2001/10/26 | 761 | 769 | 760 | 769 | 23,000 |
2001/10/25 | 730 | 760 | 730 | 760 | 22,000 |
2001/10/24 | 690 | 730 | 690 | 729 | 20,000 |
2001/10/23 | 704 | 716 | 704 | 710 | 9,000 |
2001/10/22 | 719 | 719 | 696 | 696 | 6,000 |
2001/10/19 | 720 | 720 | 692 | 692 | 3,000 |
2001/10/18 | 680 | 680 | 680 | 680 | 1,000 |
2001/10/17 | 720 | 720 | 720 | 720 | 2,000 |
2001/10/16 | 717 | 720 | 717 | 720 | 7,000 |
2001/10/15 | 719 | 719 | 710 | 718 | 7,000 |
2001/10/12 | 707 | 719 | 707 | 719 | 11,000 |
2001/10/11 | 708 | 709 | 708 | 708 | 5,000 |
2001/10/10 | 709 | 709 | 700 | 700 | 8,000 |
2001/10/09 | 710 | 712 | 710 | 711 | 12,000 |
2001/10/05 | 710 | 720 | 708 | 710 | 40,000 |
2001/10/04 | 704 | 708 | 701 | 708 | 29,000 |
2001/10/03 | 712 | 712 | 701 | 701 | 14,000 |
2001/10/02 | 725 | 725 | 696 | 702 | 23,000 |
2001/10/01 | 655 | 655 | 650 | 655 | 11,000 |
2001/09/28 | 623 | 626 | 623 | 626 | 8,000 |
2001/09/27 | 619 | 622 | 619 | 622 | 7,000 |
2001/09/26 | 618 | 620 | 617 | 619 | 7,000 |
2001/09/25 | 619 | 622 | 619 | 622 | 13,000 |
2001/09/21 | 605 | 606 | 601 | 602 | 26,000 |
2001/09/20 | 620 | 620 | 603 | 603 | 8,000 |
2001/09/19 | 621 | 625 | 606 | 606 | 9,000 |
2001/09/18 | 625 | 625 | 621 | 621 | 4,000 |
2001/09/17 | 648 | 648 | 620 | 625 | 11,000 |
2001/09/14 | 650 | 650 | 649 | 650 | 25,000 |
2001/09/13 | 640 | 641 | 610 | 615 | 8,000 |
2001/09/12 | 640 | 640 | 640 | 640 | 7,000 |
2001/09/11 | 641 | 641 | 640 | 640 | 4,000 |
2001/09/10 | 661 | 669 | 661 | 669 | 2,000 |
2001/09/07 | 661 | 661 | 661 | 661 | 2,000 |
2001/09/06 | 661 | 661 | 661 | 661 | 7,000 |
2001/09/05 | 654 | 661 | 654 | 661 | 7,000 |
2001/09/04 | 653 | 665 | 643 | 665 | 7,000 |
2001/09/03 | 655 | 655 | 655 | 655 | 1,000 |
2001/08/31 | 678 | 678 | 660 | 660 | 10,000 |
2001/08/30 | 679 | 679 | 678 | 678 | 2,000 |
2001/08/29 | 681 | 682 | 680 | 680 | 8,000 |
2001/08/28 | 670 | 671 | 670 | 671 | 5,000 |
2001/08/27 | 677 | 677 | 671 | 671 | 14,000 |
2001/08/24 | 667 | 671 | 667 | 671 | 2,000 |
2001/08/23 | 661 | 665 | 661 | 665 | 2,000 |
2001/08/22 | 676 | 676 | 675 | 675 | 4,000 |
2001/08/21 | 688 | 688 | 676 | 676 | 2,000 |
2001/08/20 | 693 | 693 | 688 | 688 | 3,000 |
2001/08/17 | 667 | 668 | 657 | 667 | 8,000 |
2001/08/16 | 693 | 693 | 680 | 680 | 3,000 |
2001/08/15 | 695 | 695 | 693 | 693 | 6,000 |
2001/08/14 | 695 | 695 | 695 | 695 | 2,000 |
2001/08/13 | 698 | 698 | 697 | 697 | 5,000 |
2001/08/10 | 654 | 698 | 654 | 698 | 4,000 |
2001/08/09 | 650 | 674 | 650 | 674 | 5,000 |
2001/08/08 | 685 | 700 | 685 | 700 | 2,000 |
2001/08/07 | 685 | 685 | 685 | 685 | 6,000 |
2001/08/06 | 700 | 700 | 699 | 699 | 13,000 |
2001/08/03 | 700 | 700 | 696 | 699 | 6,000 |
2001/08/02 | 700 | 700 | 699 | 700 | 17,000 |
2001/08/01 | 693 | 699 | 689 | 697 | 14,000 |
2001/07/31 | 674 | 690 | 674 | 690 | 5,000 |
2001/07/30 | 676 | 676 | 675 | 676 | 14,000 |
2001/07/27 | 678 | 681 | 676 | 676 | 7,000 |
2001/07/26 | 670 | 674 | 669 | 673 | 17,000 |
2001/07/25 | 650 | 670 | 650 | 669 | 8,000 |
2001/07/24 | 660 | 660 | 651 | 655 | 6,000 |
2001/07/23 | 655 | 656 | 650 | 650 | 9,000 |
2001/07/19 | 655 | 655 | 655 | 655 | 12,000 |
2001/07/18 | 635 | 655 | 635 | 655 | 6,000 |
2001/07/16 | 654 | 655 | 654 | 655 | 2,000 |
2001/07/13 | 650 | 654 | 650 | 654 | 3,000 |
2001/07/12 | 669 | 678 | 668 | 678 | 13,000 |
2001/07/11 | 643 | 669 | 642 | 669 | 4,000 |
2001/07/10 | 630 | 640 | 630 | 640 | 7,000 |
2001/07/09 | 662 | 675 | 660 | 660 | 7,000 |
2001/07/06 | 681 | 681 | 660 | 665 | 22,000 |
2001/07/05 | 695 | 695 | 679 | 680 | 14,000 |
2001/07/03 | 690 | 695 | 690 | 695 | 9,000 |
2001/06/29 | 699 | 700 | 690 | 698 | 15,000 |
2001/06/28 | 680 | 690 | 680 | 687 | 10,000 |
2001/06/27 | 680 | 680 | 670 | 670 | 11,000 |
2001/06/26 | 669 | 680 | 669 | 680 | 23,000 |
2001/06/25 | 671 | 680 | 669 | 669 | 9,000 |
2001/06/22 | 669 | 670 | 661 | 670 | 13,000 |
2001/06/21 | 669 | 669 | 669 | 669 | 2,000 |
2001/06/20 | 660 | 661 | 659 | 661 | 4,000 |
2001/06/19 | 660 | 660 | 650 | 660 | 3,000 |
2001/06/18 | 660 | 660 | 659 | 660 | 4,000 |
2001/06/15 | 680 | 680 | 669 | 669 | 7,000 |
2001/06/14 | 680 | 700 | 665 | 693 | 19,000 |
2001/06/13 | 669 | 675 | 668 | 675 | 14,000 |
2001/06/12 | 670 | 670 | 669 | 669 | 3,000 |
2001/06/11 | 670 | 670 | 655 | 655 | 2,000 |
2001/06/08 | 670 | 670 | 663 | 663 | 59,000 |
2001/06/07 | 650 | 650 | 640 | 640 | 7,000 |
2001/06/06 | 652 | 652 | 650 | 650 | 11,000 |
2001/06/05 | 650 | 650 | 650 | 650 | 2,000 |
2001/06/04 | 628 | 630 | 628 | 630 | 2,000 |
2001/06/01 | 628 | 628 | 628 | 628 | 3,000 |
2001/05/31 | 627 | 627 | 627 | 627 | 1,000 |
2001/05/30 | 626 | 626 | 626 | 626 | 2,000 |
2001/05/29 | 629 | 629 | 626 | 626 | 3,000 |
2001/05/28 | 626 | 629 | 626 | 626 | 12,000 |
2001/05/25 | 626 | 626 | 626 | 626 | 3,000 |
2001/05/24 | 620 | 620 | 620 | 620 | 3,000 |
2001/05/23 | 601 | 620 | 601 | 620 | 4,000 |
2001/05/22 | 650 | 650 | 650 | 650 | 2,000 |
2001/05/21 | 650 | 650 | 647 | 647 | 2,000 |
2001/05/17 | 650 | 650 | 650 | 650 | 1,000 |
2001/05/16 | 651 | 651 | 651 | 651 | 3,000 |
2001/05/15 | 650 | 651 | 650 | 651 | 4,000 |
2001/05/14 | 648 | 650 | 648 | 650 | 7,000 |
2001/05/11 | 648 | 650 | 648 | 648 | 10,000 |
2001/05/10 | 633 | 649 | 633 | 648 | 4,000 |
2001/05/09 | 633 | 633 | 633 | 633 | 4,000 |
2001/05/08 | 632 | 632 | 632 | 632 | 3,000 |
2001/05/07 | 631 | 631 | 631 | 631 | 3,000 |
2001/05/02 | 626 | 646 | 626 | 631 | 9,000 |
2001/05/01 | 660 | 660 | 652 | 656 | 5,000 |
2001/04/27 | 660 | 665 | 660 | 660 | 8,000 |
2001/04/26 | 649 | 660 | 649 | 660 | 9,000 |
2001/04/25 | 631 | 649 | 631 | 649 | 12,000 |
2001/04/24 | 645 | 645 | 640 | 641 | 4,000 |
2001/04/23 | 643 | 647 | 643 | 647 | 3,000 |
2001/04/20 | 649 | 649 | 643 | 643 | 8,000 |
2001/04/19 | 616 | 635 | 616 | 632 | 4,000 |
2001/04/18 | 621 | 621 | 607 | 607 | 7,000 |
2001/04/16 | 632 | 634 | 632 | 634 | 3,000 |
2001/04/13 | 669 | 669 | 630 | 630 | 7,000 |
2001/04/12 | 671 | 671 | 671 | 671 | 1,000 |
2001/04/10 | 661 | 661 | 661 | 661 | 1,000 |
2001/04/09 | 661 | 661 | 661 | 661 | 8,000 |
2001/04/06 | 659 | 661 | 659 | 661 | 6,000 |
2001/04/05 | 649 | 649 | 646 | 646 | 9,000 |
2001/04/04 | 627 | 649 | 627 | 649 | 5,000 |
2001/04/02 | 630 | 630 | 622 | 622 | 7,000 |
2001/03/30 | 680 | 680 | 650 | 650 | 5,000 |
2001/03/29 | 689 | 690 | 689 | 689 | 16,000 |
2001/03/28 | 669 | 700 | 669 | 675 | 11,000 |
2001/03/27 | 650 | 672 | 650 | 669 | 20,000 |
2001/03/26 | 648 | 650 | 640 | 650 | 8,000 |
2001/03/23 | 617 | 620 | 617 | 620 | 11,000 |
2001/03/22 | 619 | 619 | 617 | 617 | 5,000 |
2001/03/21 | 600 | 600 | 600 | 600 | 7,000 |
2001/03/19 | 620 | 620 | 620 | 620 | 2,000 |
2001/03/16 | 598 | 598 | 598 | 598 | 2,000 |
2001/03/15 | 564 | 577 | 564 | 577 | 3,000 |
2001/03/14 | 561 | 561 | 561 | 561 | 1,000 |
2001/03/13 | 596 | 596 | 580 | 580 | 3,000 |
2001/03/12 | 600 | 600 | 599 | 600 | 11,000 |
2001/03/09 | 600 | 600 | 600 | 600 | 42,000 |
2001/03/06 | 600 | 600 | 600 | 600 | 17,000 |
2001/03/05 | 600 | 600 | 569 | 600 | 11,000 |
2001/03/02 | 606 | 606 | 606 | 606 | 1,000 |
2001/03/01 | 625 | 630 | 624 | 624 | 10,000 |
2001/02/28 | 601 | 610 | 601 | 610 | 3,000 |
2001/02/27 | 601 | 610 | 601 | 601 | 12,000 |
2001/02/26 | 600 | 601 | 600 | 601 | 4,000 |
2001/02/23 | 594 | 600 | 590 | 600 | 6,000 |
2001/02/22 | 610 | 610 | 604 | 604 | 4,000 |
2001/02/21 | 604 | 604 | 604 | 604 | 1,000 |
2001/02/20 | 604 | 604 | 604 | 604 | 4,000 |
2001/02/16 | 604 | 604 | 604 | 604 | 1,000 |
2001/02/15 | 599 | 599 | 599 | 599 | 2,000 |
2001/02/14 | 569 | 569 | 569 | 569 | 1,000 |
2001/02/13 | 569 | 569 | 569 | 569 | 1,000 |
2001/02/08 | 569 | 569 | 569 | 569 | 4,000 |
2001/02/07 | 570 | 572 | 569 | 569 | 6,000 |
2001/02/06 | 565 | 569 | 560 | 569 | 15,000 |
2001/02/05 | 565 | 565 | 560 | 560 | 7,000 |
2001/02/02 | 585 | 585 | 585 | 585 | 1,000 |
2001/02/01 | 585 | 585 | 585 | 585 | 1,000 |
2001/01/30 | 584 | 585 | 584 | 585 | 3,000 |
2001/01/29 | 604 | 604 | 604 | 604 | 2,000 |
2001/01/26 | 606 | 606 | 605 | 605 | 21,000 |
2001/01/25 | 605 | 605 | 605 | 605 | 1,000 |
2001/01/24 | 608 | 608 | 608 | 608 | 1,000 |
2001/01/23 | 611 | 611 | 610 | 610 | 2,000 |
2001/01/22 | 580 | 581 | 580 | 581 | 3,000 |
2001/01/19 | 615 | 615 | 610 | 610 | 6,000 |
2001/01/18 | 580 | 590 | 580 | 590 | 12,000 |
2001/01/17 | 580 | 580 | 560 | 560 | 12,000 |
2001/01/16 | 578 | 578 | 570 | 570 | 17,000 |
2001/01/15 | 598 | 598 | 579 | 579 | 19,000 |
2001/01/12 | 602 | 602 | 602 | 602 | 10,000 |
2001/01/11 | 600 | 602 | 600 | 602 | 5,000 |
2001/01/10 | 604 | 604 | 584 | 600 | 5,000 |
2001/01/05 | 625 | 625 | 623 | 624 | 8,000 |
2001/01/04 | 628 | 628 | 628 | 628 | 1,000 |