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 |