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 |
|---|---|---|---|---|---|
| 2003/12/30 | 954 | 954 | 954 | 954 | 1,000 |
| 2003/12/29 | 955 | 955 | 954 | 954 | 9,000 |
| 2003/12/26 | 929 | 945 | 929 | 945 | 4,000 |
| 2003/12/25 | 950 | 950 | 949 | 949 | 4,000 |
| 2003/12/24 | 947 | 949 | 944 | 949 | 5,000 |
| 2003/12/22 | 935 | 937 | 935 | 937 | 3,000 |
| 2003/12/19 | 930 | 935 | 930 | 935 | 6,000 |
| 2003/12/18 | 928 | 928 | 928 | 928 | 2,000 |
| 2003/12/16 | 950 | 950 | 935 | 935 | 4,000 |
| 2003/12/15 | 950 | 954 | 947 | 954 | 12,000 |
| 2003/12/12 | 946 | 950 | 946 | 947 | 48,000 |
| 2003/12/11 | 936 | 936 | 926 | 926 | 2,000 |
| 2003/12/10 | 940 | 940 | 936 | 936 | 11,000 |
| 2003/12/09 | 930 | 930 | 930 | 930 | 5,000 |
| 2003/12/08 | 920 | 924 | 920 | 924 | 8,000 |
| 2003/12/05 | 924 | 924 | 920 | 920 | 7,000 |
| 2003/12/04 | 934 | 934 | 924 | 924 | 7,000 |
| 2003/12/03 | 925 | 935 | 924 | 924 | 7,000 |
| 2003/12/02 | 900 | 905 | 900 | 905 | 6,000 |
| 2003/12/01 | 928 | 928 | 900 | 900 | 13,000 |
| 2003/11/28 | 937 | 937 | 907 | 927 | 6,000 |
| 2003/11/27 | 939 | 950 | 937 | 937 | 8,000 |
| 2003/11/26 | 929 | 930 | 920 | 930 | 3,000 |
| 2003/11/25 | 940 | 940 | 939 | 939 | 4,000 |
| 2003/11/21 | 912 | 942 | 912 | 942 | 4,000 |
| 2003/11/20 | 866 | 883 | 866 | 882 | 7,000 |
| 2003/11/19 | 866 | 896 | 866 | 896 | 6,000 |
| 2003/11/18 | 881 | 881 | 865 | 865 | 7,000 |
| 2003/11/17 | 910 | 910 | 900 | 900 | 2,000 |
| 2003/11/14 | 933 | 935 | 930 | 930 | 9,000 |
| 2003/11/13 | 948 | 948 | 933 | 933 | 6,000 |
| 2003/11/12 | 955 | 955 | 952 | 952 | 3,000 |
| 2003/11/11 | 961 | 965 | 920 | 945 | 35,000 |
| 2003/11/10 | 954 | 954 | 953 | 953 | 5,000 |
| 2003/11/07 | 930 | 945 | 930 | 933 | 6,000 |
| 2003/11/06 | 919 | 940 | 919 | 930 | 5,000 |
| 2003/11/05 | 919 | 919 | 917 | 917 | 7,000 |
| 2003/11/04 | 881 | 919 | 881 | 919 | 9,000 |
| 2003/10/31 | 889 | 889 | 879 | 880 | 8,000 |
| 2003/10/30 | 890 | 892 | 890 | 892 | 3,000 |
| 2003/10/29 | 889 | 900 | 889 | 900 | 6,000 |
| 2003/10/28 | 888 | 899 | 888 | 889 | 4,000 |
| 2003/10/27 | 907 | 907 | 882 | 898 | 16,000 |
| 2003/10/24 | 885 | 907 | 885 | 907 | 12,000 |
| 2003/10/23 | 906 | 908 | 884 | 884 | 21,000 |
| 2003/10/22 | 916 | 916 | 904 | 906 | 12,000 |
| 2003/10/21 | 926 | 927 | 920 | 920 | 5,000 |
| 2003/10/20 | 930 | 946 | 926 | 946 | 4,000 |
| 2003/10/17 | 930 | 930 | 930 | 930 | 3,000 |
| 2003/10/16 | 940 | 940 | 925 | 925 | 5,000 |
| 2003/10/15 | 951 | 951 | 936 | 940 | 6,000 |
| 2003/10/14 | 950 | 954 | 950 | 951 | 4,000 |
| 2003/10/10 | 946 | 958 | 946 | 958 | 14,000 |
| 2003/10/09 | 949 | 954 | 945 | 954 | 3,000 |
| 2003/10/08 | 951 | 951 | 946 | 948 | 4,000 |
| 2003/10/07 | 977 | 977 | 951 | 951 | 15,000 |
| 2003/10/06 | 992 | 992 | 980 | 980 | 3,000 |
| 2003/10/03 | 975 | 976 | 974 | 976 | 25,000 |
| 2003/10/02 | 971 | 984 | 971 | 976 | 11,000 |
| 2003/10/01 | 955 | 976 | 955 | 966 | 15,000 |
| 2003/09/29 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/09/26 | 930 | 946 | 930 | 946 | 7,000 |
| 2003/09/25 | 921 | 958 | 921 | 957 | 15,000 |
| 2003/09/24 | 923 | 925 | 923 | 925 | 4,000 |
| 2003/09/22 | 881 | 921 | 881 | 921 | 11,000 |
| 2003/09/19 | 900 | 940 | 900 | 940 | 8,000 |
| 2003/09/18 | 899 | 899 | 889 | 899 | 8,000 |
| 2003/09/17 | 911 | 911 | 900 | 900 | 6,000 |
| 2003/09/16 | 905 | 911 | 905 | 911 | 7,000 |
| 2003/09/12 | 903 | 905 | 903 | 905 | 55,000 |
| 2003/09/11 | 875 | 891 | 873 | 873 | 10,000 |
| 2003/09/10 | 870 | 883 | 870 | 874 | 11,000 |
| 2003/09/09 | 875 | 895 | 875 | 886 | 5,000 |
| 2003/09/08 | 882 | 884 | 881 | 881 | 12,000 |
| 2003/09/05 | 881 | 881 | 881 | 881 | 3,000 |
| 2003/09/04 | 862 | 882 | 862 | 880 | 7,000 |
| 2003/09/03 | 870 | 880 | 870 | 872 | 4,000 |
| 2003/09/02 | 871 | 871 | 861 | 870 | 4,000 |
| 2003/09/01 | 881 | 882 | 881 | 881 | 4,000 |
| 2003/08/29 | 884 | 890 | 870 | 880 | 6,000 |
| 2003/08/28 | 895 | 895 | 894 | 894 | 3,000 |
| 2003/08/27 | 897 | 905 | 894 | 894 | 9,000 |
| 2003/08/26 | 903 | 904 | 897 | 897 | 8,000 |
| 2003/08/25 | 896 | 896 | 894 | 894 | 8,000 |
| 2003/08/22 | 911 | 911 | 891 | 894 | 6,000 |
| 2003/08/21 | 902 | 910 | 902 | 910 | 3,000 |
| 2003/08/20 | 900 | 900 | 893 | 893 | 7,000 |
| 2003/08/19 | 909 | 909 | 890 | 890 | 3,000 |
| 2003/08/18 | 891 | 909 | 891 | 909 | 4,000 |
| 2003/08/15 | 891 | 891 | 891 | 891 | 2,000 |
| 2003/08/14 | 894 | 904 | 894 | 901 | 9,000 |
| 2003/08/13 | 900 | 904 | 900 | 904 | 3,000 |
| 2003/08/12 | 910 | 910 | 905 | 905 | 10,000 |
| 2003/08/11 | 908 | 908 | 902 | 902 | 7,000 |
| 2003/08/08 | 917 | 917 | 898 | 898 | 21,000 |
| 2003/08/07 | 915 | 916 | 915 | 916 | 11,000 |
| 2003/08/06 | 920 | 921 | 915 | 915 | 14,000 |
| 2003/08/05 | 921 | 930 | 916 | 920 | 14,000 |
| 2003/08/04 | 929 | 929 | 921 | 921 | 6,000 |
| 2003/08/01 | 932 | 932 | 909 | 929 | 18,000 |
| 2003/07/31 | 949 | 949 | 931 | 931 | 15,000 |
| 2003/07/30 | 940 | 940 | 938 | 939 | 5,000 |
| 2003/07/29 | 960 | 960 | 930 | 930 | 12,000 |
| 2003/07/28 | 946 | 958 | 935 | 958 | 9,000 |
| 2003/07/25 | 926 | 941 | 926 | 936 | 29,000 |
| 2003/07/24 | 937 | 939 | 926 | 928 | 10,000 |
| 2003/07/23 | 928 | 934 | 927 | 927 | 11,000 |
| 2003/07/22 | 958 | 958 | 905 | 926 | 16,000 |
| 2003/07/18 | 954 | 960 | 954 | 960 | 14,000 |
| 2003/07/17 | 956 | 956 | 954 | 954 | 7,000 |
| 2003/07/16 | 950 | 955 | 948 | 955 | 14,000 |
| 2003/07/15 | 944 | 945 | 930 | 930 | 8,000 |
| 2003/07/14 | 924 | 924 | 913 | 914 | 8,000 |
| 2003/07/11 | 909 | 909 | 904 | 904 | 7,000 |
| 2003/07/10 | 934 | 935 | 929 | 929 | 15,000 |
| 2003/07/09 | 920 | 939 | 920 | 933 | 19,000 |
| 2003/07/08 | 941 | 941 | 933 | 939 | 4,000 |
| 2003/07/07 | 887 | 939 | 885 | 939 | 21,000 |
| 2003/07/04 | 872 | 885 | 872 | 885 | 8,000 |
| 2003/07/03 | 881 | 910 | 873 | 892 | 20,000 |
| 2003/07/02 | 862 | 863 | 852 | 861 | 12,000 |
| 2003/07/01 | 802 | 832 | 802 | 832 | 10,000 |
| 2003/06/30 | 835 | 835 | 814 | 820 | 13,000 |
| 2003/06/27 | 846 | 850 | 835 | 835 | 19,000 |
| 2003/06/26 | 870 | 870 | 831 | 834 | 14,000 |
| 2003/06/25 | 872 | 872 | 860 | 860 | 7,000 |
| 2003/06/24 | 873 | 875 | 871 | 871 | 9,000 |
| 2003/06/23 | 872 | 874 | 871 | 871 | 8,000 |
| 2003/06/20 | 859 | 881 | 859 | 871 | 16,000 |
| 2003/06/19 | 863 | 869 | 858 | 858 | 28,000 |
| 2003/06/18 | 902 | 902 | 901 | 902 | 6,000 |
| 2003/06/17 | 898 | 904 | 898 | 899 | 8,000 |
| 2003/06/16 | 905 | 905 | 894 | 894 | 10,000 |
| 2003/06/13 | 884 | 902 | 881 | 895 | 56,000 |
| 2003/06/12 | 946 | 946 | 903 | 904 | 10,000 |
| 2003/06/11 | 926 | 933 | 926 | 926 | 9,000 |
| 2003/06/10 | 935 | 935 | 922 | 926 | 12,000 |
| 2003/06/09 | 956 | 956 | 955 | 955 | 21,000 |
| 2003/06/06 | 955 | 955 | 955 | 955 | 3,000 |
| 2003/06/05 | 968 | 968 | 955 | 955 | 6,000 |
| 2003/06/04 | 948 | 948 | 948 | 948 | 1,000 |
| 2003/06/03 | 963 | 963 | 948 | 948 | 9,000 |
| 2003/06/02 | 945 | 962 | 945 | 962 | 8,000 |
| 2003/05/30 | 960 | 966 | 960 | 965 | 6,000 |
| 2003/05/29 | 942 | 960 | 942 | 960 | 9,000 |
| 2003/05/28 | 949 | 949 | 948 | 948 | 7,000 |
| 2003/05/27 | 950 | 950 | 940 | 940 | 4,000 |
| 2003/05/26 | 959 | 959 | 940 | 940 | 16,000 |
| 2003/05/23 | 946 | 959 | 946 | 959 | 32,000 |
| 2003/05/22 | 938 | 940 | 937 | 940 | 11,000 |
| 2003/05/21 | 940 | 940 | 937 | 937 | 15,000 |
| 2003/05/20 | 945 | 945 | 940 | 940 | 14,000 |
| 2003/05/19 | 958 | 958 | 941 | 941 | 9,000 |
| 2003/05/16 | 942 | 948 | 941 | 948 | 12,000 |
| 2003/05/15 | 949 | 950 | 932 | 932 | 7,000 |
| 2003/05/14 | 941 | 950 | 939 | 949 | 18,000 |
| 2003/05/13 | 967 | 970 | 940 | 940 | 21,000 |
| 2003/05/12 | 969 | 969 | 967 | 967 | 6,000 |
| 2003/05/09 | 946 | 959 | 946 | 959 | 11,000 |
| 2003/05/08 | 969 | 969 | 955 | 956 | 8,000 |
| 2003/05/07 | 970 | 971 | 969 | 969 | 13,000 |
| 2003/05/06 | 971 | 971 | 960 | 969 | 9,000 |
| 2003/05/02 | 978 | 978 | 970 | 970 | 4,000 |
| 2003/05/01 | 983 | 983 | 975 | 978 | 13,000 |
| 2003/04/30 | 983 | 983 | 980 | 982 | 15,000 |
| 2003/04/28 | 978 | 983 | 976 | 983 | 12,000 |
| 2003/04/25 | 979 | 979 | 975 | 978 | 14,000 |
| 2003/04/24 | 976 | 980 | 976 | 980 | 7,000 |
| 2003/04/23 | 969 | 976 | 968 | 976 | 19,000 |
| 2003/04/22 | 983 | 983 | 968 | 968 | 13,000 |
| 2003/04/21 | 979 | 981 | 979 | 980 | 29,000 |
| 2003/04/18 | 969 | 970 | 969 | 970 | 4,000 |
| 2003/04/17 | 972 | 978 | 970 | 970 | 10,000 |
| 2003/04/16 | 960 | 980 | 958 | 980 | 13,000 |
| 2003/04/15 | 952 | 958 | 952 | 958 | 20,000 |
| 2003/04/14 | 933 | 943 | 932 | 932 | 8,000 |
| 2003/04/11 | 970 | 970 | 923 | 923 | 19,000 |
| 2003/04/10 | 951 | 951 | 951 | 951 | 3,000 |
| 2003/04/09 | 952 | 952 | 950 | 951 | 6,000 |
| 2003/04/08 | 950 | 952 | 950 | 952 | 15,000 |
| 2003/04/07 | 940 | 940 | 930 | 935 | 18,000 |
| 2003/04/04 | 940 | 940 | 940 | 940 | 8,000 |
| 2003/04/03 | 955 | 955 | 940 | 940 | 9,000 |
| 2003/04/02 | 953 | 954 | 949 | 954 | 19,000 |
| 2003/04/01 | 969 | 969 | 950 | 950 | 6,000 |
| 2003/03/31 | 976 | 976 | 961 | 971 | 10,000 |
| 2003/03/28 | 953 | 967 | 953 | 967 | 64,000 |
| 2003/03/27 | 947 | 953 | 947 | 952 | 26,000 |
| 2003/03/26 | 952 | 952 | 922 | 939 | 38,000 |
| 2003/03/25 | 939 | 984 | 939 | 953 | 25,000 |
| 2003/03/24 | 920 | 944 | 920 | 944 | 12,000 |
| 2003/03/20 | 895 | 913 | 894 | 913 | 24,000 |
| 2003/03/19 | 886 | 886 | 876 | 882 | 10,000 |
| 2003/03/18 | 880 | 885 | 880 | 885 | 11,000 |
| 2003/03/17 | 872 | 887 | 872 | 886 | 5,000 |
| 2003/03/14 | 868 | 872 | 868 | 872 | 72,000 |
| 2003/03/13 | 870 | 877 | 870 | 877 | 2,000 |
| 2003/03/12 | 843 | 853 | 843 | 850 | 11,000 |
| 2003/03/11 | 866 | 873 | 866 | 873 | 4,000 |
| 2003/03/10 | 892 | 892 | 865 | 865 | 13,000 |
| 2003/03/07 | 899 | 899 | 892 | 892 | 4,000 |
| 2003/03/06 | 880 | 892 | 880 | 891 | 25,000 |
| 2003/03/05 | 870 | 874 | 869 | 874 | 6,000 |
| 2003/03/04 | 859 | 872 | 859 | 869 | 14,000 |
| 2003/03/03 | 849 | 849 | 849 | 849 | 2,000 |
| 2003/02/28 | 860 | 860 | 857 | 859 | 18,000 |
| 2003/02/27 | 857 | 857 | 854 | 857 | 5,000 |
| 2003/02/26 | 858 | 858 | 848 | 848 | 7,000 |
| 2003/02/25 | 855 | 855 | 848 | 848 | 18,000 |
| 2003/02/24 | 860 | 869 | 860 | 865 | 11,000 |
| 2003/02/21 | 850 | 860 | 850 | 860 | 25,000 |
| 2003/02/20 | 849 | 849 | 847 | 848 | 12,000 |
| 2003/02/19 | 849 | 849 | 849 | 849 | 3,000 |
| 2003/02/18 | 844 | 848 | 843 | 848 | 24,000 |
| 2003/02/17 | 844 | 844 | 843 | 843 | 6,000 |
| 2003/02/14 | 839 | 843 | 839 | 843 | 22,000 |
| 2003/02/13 | 841 | 841 | 840 | 840 | 3,000 |
| 2003/02/12 | 834 | 840 | 834 | 840 | 24,000 |
| 2003/02/10 | 829 | 833 | 829 | 833 | 6,000 |
| 2003/02/07 | 828 | 828 | 816 | 819 | 9,000 |
| 2003/02/06 | 828 | 830 | 828 | 828 | 19,000 |
| 2003/02/05 | 829 | 830 | 820 | 828 | 18,000 |
| 2003/02/04 | 833 | 833 | 829 | 829 | 13,000 |
| 2003/02/03 | 783 | 818 | 783 | 816 | 6,000 |
| 2003/01/31 | 829 | 829 | 782 | 782 | 11,000 |
| 2003/01/30 | 818 | 821 | 810 | 810 | 10,000 |
| 2003/01/29 | 833 | 833 | 818 | 818 | 14,000 |
| 2003/01/28 | 821 | 841 | 821 | 824 | 7,000 |
| 2003/01/27 | 842 | 842 | 821 | 821 | 6,000 |
| 2003/01/24 | 831 | 843 | 831 | 841 | 7,000 |
| 2003/01/23 | 828 | 843 | 828 | 841 | 7,000 |
| 2003/01/22 | 843 | 843 | 808 | 818 | 8,000 |
| 2003/01/21 | 819 | 843 | 819 | 843 | 10,000 |
| 2003/01/20 | 805 | 818 | 795 | 818 | 12,000 |
| 2003/01/17 | 825 | 825 | 805 | 805 | 4,000 |
| 2003/01/16 | 805 | 805 | 804 | 804 | 3,000 |
| 2003/01/15 | 814 | 815 | 813 | 815 | 15,000 |
| 2003/01/14 | 791 | 793 | 790 | 793 | 8,000 |
| 2003/01/10 | 809 | 810 | 790 | 790 | 15,000 |
| 2003/01/09 | 820 | 820 | 808 | 808 | 9,000 |
| 2003/01/08 | 835 | 835 | 821 | 821 | 5,000 |
| 2003/01/07 | 800 | 825 | 800 | 825 | 16,000 |
| 2003/01/06 | 758 | 773 | 758 | 773 | 2,000 |