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
2002/12/30 765 765 745 755 7,000
2002/12/27 780 805 776 805 15,000
2002/12/26 764 772 760 760 13,000
2002/12/25 768 770 760 760 21,000
2002/12/24 796 796 766 772 189,000
2002/12/20 761 768 756 766 27,000
2002/12/19 741 741 739 741 12,000
2002/12/18 752 754 732 741 183,000
2002/12/17 771 771 750 751 25,000
2002/12/16 810 810 768 771 16,000
2002/12/13 814 820 814 820 128,000
2002/12/12 856 856 844 844 5,000
2002/12/11 848 849 847 848 67,000
2002/12/10 847 848 840 847 14,000
2002/12/09 849 849 849 849 1,000
2002/12/06 853 855 845 849 44,000
2002/12/05 849 859 849 853 7,000
2002/12/04 848 859 848 849 13,000
2002/12/03 858 858 846 850 13,000
2002/12/02 845 864 845 859 17,000
2002/11/29 855 875 847 875 64,000
2002/11/28 875 877 875 875 22,000
2002/11/27 872 875 870 875 16,000
2002/11/26 873 875 872 872 17,000
2002/11/25 851 874 851 873 44,000
2002/11/22 854 854 845 850 14,000
2002/11/21 849 850 848 850 5,000
2002/11/20 837 854 837 849 25,000
2002/11/19 840 840 836 837 8,000
2002/11/18 845 845 815 840 5,000
2002/11/15 846 846 816 835 13,000
2002/11/14 814 830 814 827 10,000
2002/11/13 857 857 843 843 6,000
2002/11/12 860 860 852 857 8,000
2002/11/11 865 865 865 865 2,000
2002/11/08 840 867 829 867 19,000
2002/11/07 869 870 847 847 18,000
2002/11/06 862 874 860 869 25,000
2002/11/05 821 854 821 854 7,000
2002/11/01 848 848 818 818 4,000
2002/10/31 850 850 833 834 17,000
2002/10/30 844 850 844 850 26,000
2002/10/29 847 847 844 844 6,000
2002/10/28 835 843 835 843 17,000
2002/10/25 814 814 805 805 2,000
2002/10/24 808 808 802 802 3,000
2002/10/23 839 848 835 848 17,000
2002/10/22 849 849 839 839 10,000
2002/10/21 811 849 811 849 13,000
2002/10/18 800 800 791 791 6,000
2002/10/17 810 810 810 810 4,000
2002/10/16 816 816 810 810 6,000
2002/10/15 809 810 806 806 11,000
2002/10/11 806 809 798 809 11,000
2002/10/10 791 803 791 796 7,000
2002/10/09 810 810 801 801 9,000
2002/10/08 811 819 809 809 15,000
2002/10/07 812 812 811 811 8,000
2002/10/04 812 812 806 811 7,000
2002/10/03 854 855 836 842 10,000
2002/10/02 836 837 834 834 8,000
2002/10/01 837 838 837 837 4,000
2002/09/30 836 837 836 837 12,000
2002/09/27 849 850 845 849 63,000
2002/09/26 854 865 853 859 20,000
2002/09/25 850 853 850 853 9,000
2002/09/24 819 850 819 850 27,000
2002/09/20 800 820 800 819 14,000
2002/09/19 786 817 786 817 25,000
2002/09/18 797 797 788 796 8,000
2002/09/17 761 796 751 796 13,000
2002/09/13 728 762 728 762 79,000
2002/09/12 805 805 786 797 17,000
2002/09/11 749 785 749 785 5,000
2002/09/10 760 775 748 749 26,000
2002/09/09 731 747 731 747 13,000
2002/09/06 724 724 724 724 7,000
2002/09/05 750 750 720 724 16,000
2002/09/04 741 741 721 730 14,000
2002/09/03 758 758 731 731 21,000
2002/09/02 768 768 737 748 16,000
2002/08/30 791 791 754 768 11,000
2002/08/29 820 820 781 781 18,000
2002/08/28 809 813 808 813 14,000
2002/08/27 804 808 786 808 14,000
2002/08/26 760 780 760 780 13,000
2002/08/23 758 759 757 759 8,000
2002/08/22 737 748 718 748 14,000
2002/08/21 742 742 721 729 14,000
2002/08/20 730 732 720 732 16,000
2002/08/19 726 729 720 729 19,000
2002/08/16 706 725 706 719 9,000
2002/08/15 721 721 712 712 9,000
2002/08/14 726 726 701 701 12,000
2002/08/13 736 736 716 716 15,000
2002/08/12 725 735 715 716 15,000
2002/08/09 740 765 715 715 22,000
2002/08/08 735 735 721 730 21,000
2002/08/07 753 753 735 735 30,000
2002/08/06 753 753 753 753 1,000
2002/08/05 752 752 752 752 2,000
2002/08/02 771 782 752 752 17,000
2002/08/01 787 787 771 771 8,000
2002/07/31 800 800 787 787 3,000
2002/07/30 780 784 780 781 3,000
2002/07/29 770 770 744 744 14,000
2002/07/26 821 823 800 800 18,000
2002/07/25 850 850 821 821 11,000
2002/07/24 811 851 811 851 3,000
2002/07/23 810 810 810 810 3,000
2002/07/22 859 860 814 814 13,000
2002/07/19 869 869 830 854 37,000
2002/07/18 869 869 849 869 27,000
2002/07/17 845 860 824 859 21,000
2002/07/16 800 855 800 845 17,000
2002/07/15 821 821 810 810 10,000
2002/07/12 823 823 820 820 3,000
2002/07/11 809 815 801 815 5,000
2002/07/10 849 849 849 849 5,000
2002/07/09 846 849 846 849 7,000
2002/07/08 846 847 846 846 7,000
2002/07/05 848 848 846 846 5,000
2002/07/04 850 851 848 848 6,000
2002/07/03 800 850 800 850 8,000
2002/07/02 771 780 771 780 2,000
2002/07/01 781 781 781 781 1,000
2002/06/28 780 781 780 781 7,000
2002/06/27 830 830 790 790 10,000
2002/06/26 830 835 829 830 25,000
2002/06/25 830 835 828 830 13,000
2002/06/24 791 801 771 800 8,000
2002/06/21 750 751 750 751 4,000
2002/06/20 760 770 760 770 4,000
2002/06/19 766 770 760 760 11,000
2002/06/18 760 763 760 763 5,000
2002/06/17 815 815 779 779 14,000
2002/06/14 820 840 820 825 94,000
2002/06/13 852 853 850 850 10,000
2002/06/12 850 852 850 852 3,000
2002/06/11 851 855 851 855 3,000
2002/06/10 850 852 850 851 9,000
2002/06/07 879 879 846 846 8,000
2002/06/06 876 879 866 879 16,000
2002/06/05 864 883 864 866 15,000
2002/06/04 884 888 864 867 13,000
2002/06/03 888 888 876 876 7,000
2002/05/31 868 888 868 868 6,000
2002/05/30 890 890 884 888 8,000
2002/05/29 899 899 882 890 8,000
2002/05/28 880 888 869 869 55,000
2002/05/27 857 879 857 879 21,000
2002/05/24 869 869 856 856 13,000
2002/05/23 855 869 855 860 14,000
2002/05/22 869 870 855 855 4,000
2002/05/21 869 869 859 869 7,000
2002/05/20 868 868 849 861 8,000
2002/05/17 845 860 845 860 4,000
2002/05/16 835 847 835 847 3,000
2002/05/15 865 865 864 864 3,000
2002/05/14 839 865 829 865 9,000
2002/05/13 868 870 868 869 8,000
2002/05/10 867 868 866 868 11,000
2002/05/09 868 868 856 866 6,000
2002/05/08 856 860 856 856 14,000
2002/05/07 855 855 855 855 2,000
2002/05/02 855 855 855 855 4,000
2002/05/01 854 855 854 855 10,000
2002/04/30 848 855 848 854 6,000
2002/04/26 849 850 847 847 12,000
2002/04/25 845 850 845 847 7,000
2002/04/24 849 850 849 850 4,000
2002/04/23 856 869 856 869 3,000
2002/04/22 852 853 852 853 10,000
2002/04/19 850 852 850 851 12,000
2002/04/18 855 855 851 851 11,000
2002/04/16 851 855 851 855 5,000
2002/04/15 850 850 850 850 2,000
2002/04/12 863 870 862 870 13,000
2002/04/11 851 855 851 855 3,000
2002/04/10 865 865 863 865 8,000
2002/04/09 866 870 865 865 9,000
2002/04/08 870 870 865 865 5,000
2002/04/05 870 870 862 862 6,000
2002/04/04 850 870 850 870 8,000
2002/04/03 835 845 835 845 7,000
2002/04/02 850 850 835 835 11,000
2002/04/01 850 851 819 819 10,000
2002/03/29 860 861 860 860 10,000
2002/03/28 879 879 862 862 10,000
2002/03/27 845 880 845 880 12,000
2002/03/26 844 844 844 844 2,000
2002/03/25 841 843 841 843 17,000
2002/03/22 870 870 840 840 7,000
2002/03/20 860 880 860 873 22,000
2002/03/19 851 879 851 870 21,000
2002/03/18 843 851 843 851 10,000
2002/03/15 845 845 836 841 9,000
2002/03/14 836 841 827 840 13,000
2002/03/13 864 870 851 851 11,000
2002/03/12 880 880 864 864 19,000
2002/03/11 879 879 871 872 18,000
2002/03/08 880 880 874 874 81,000
2002/03/07 859 880 859 880 6,000
2002/03/06 889 889 860 889 14,000
2002/03/05 888 890 887 889 20,000
2002/03/04 867 880 867 880 12,000
2002/03/01 860 860 840 857 25,000
2002/02/28 845 870 841 860 18,000
2002/02/27 820 820 800 820 18,000
2002/02/26 784 790 784 790 13,000
2002/02/25 780 784 777 784 9,000
2002/02/22 780 780 780 780 6,000
2002/02/21 780 780 777 780 11,000
2002/02/20 765 780 754 780 6,000
2002/02/19 751 765 751 765 10,000
2002/02/18 780 780 780 780 2,000
2002/02/15 769 780 769 780 10,000
2002/02/14 773 779 769 769 12,000
2002/02/13 764 779 764 773 15,000
2002/02/12 757 764 754 764 11,000
2002/02/08 756 760 752 752 24,000
2002/02/07 757 757 753 757 21,000
2002/02/06 752 757 752 757 6,000
2002/02/05 757 757 750 751 5,000
2002/02/04 750 756 750 756 4,000
2002/02/01 750 750 750 750 9,000
2002/01/31 750 757 750 750 13,000
2002/01/30 757 757 750 756 12,000
2002/01/29 757 757 757 757 3,000
2002/01/28 751 756 751 756 7,000
2002/01/25 747 756 747 750 8,000
2002/01/24 741 751 741 751 3,000
2002/01/23 762 762 751 751 7,000
2002/01/22 770 770 761 761 12,000
2002/01/21 761 768 751 768 20,000
2002/01/18 742 750 742 750 4,000
2002/01/17 760 760 741 741 11,000
2002/01/16 758 758 749 751 13,000
2002/01/15 749 768 741 768 5,000
2002/01/11 768 768 750 750 24,000
2002/01/10 760 760 755 755 15,000
2002/01/09 730 755 730 755 6,000
2002/01/08 740 740 735 737 9,000
2002/01/07 771 771 760 760 3,000
2002/01/04 772 772 772 772 2,000

このページの先頭へ