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 |
---|---|---|---|---|---|
2004/12/30 | 822 | 835 | 822 | 835 | 8,000 |
2004/12/29 | 822 | 825 | 817 | 821 | 13,000 |
2004/12/28 | 821 | 822 | 815 | 818 | 9,000 |
2004/12/27 | 824 | 824 | 822 | 824 | 12,000 |
2004/12/24 | 806 | 832 | 806 | 832 | 39,000 |
2004/12/22 | 808 | 810 | 806 | 809 | 12,000 |
2004/12/21 | 805 | 807 | 802 | 806 | 9,000 |
2004/12/20 | 797 | 804 | 797 | 804 | 7,000 |
2004/12/17 | 795 | 802 | 795 | 799 | 23,000 |
2004/12/16 | 796 | 799 | 789 | 799 | 14,000 |
2004/12/15 | 802 | 803 | 795 | 795 | 8,000 |
2004/12/14 | 790 | 802 | 790 | 802 | 11,000 |
2004/12/13 | 808 | 808 | 789 | 789 | 7,000 |
2004/12/10 | 796 | 799 | 795 | 798 | 54,000 |
2004/12/09 | 805 | 805 | 795 | 796 | 14,000 |
2004/12/07 | 800 | 801 | 799 | 799 | 5,000 |
2004/12/06 | 800 | 805 | 800 | 800 | 9,000 |
2004/12/03 | 801 | 801 | 800 | 800 | 3,000 |
2004/12/02 | 799 | 800 | 798 | 800 | 14,000 |
2004/12/01 | 803 | 803 | 792 | 795 | 20,000 |
2004/11/30 | 809 | 809 | 799 | 799 | 10,000 |
2004/11/29 | 795 | 804 | 795 | 804 | 7,000 |
2004/11/26 | 800 | 810 | 799 | 800 | 10,000 |
2004/11/25 | 799 | 812 | 797 | 797 | 16,000 |
2004/11/24 | 796 | 797 | 796 | 797 | 5,000 |
2004/11/22 | 816 | 816 | 795 | 801 | 19,000 |
2004/11/19 | 804 | 815 | 804 | 815 | 20,000 |
2004/11/18 | 795 | 798 | 795 | 795 | 13,000 |
2004/11/17 | 810 | 810 | 801 | 805 | 6,000 |
2004/11/16 | 819 | 819 | 818 | 818 | 9,000 |
2004/11/15 | 798 | 817 | 798 | 817 | 23,000 |
2004/11/12 | 785 | 797 | 785 | 797 | 20,000 |
2004/11/11 | 791 | 797 | 791 | 797 | 15,000 |
2004/11/10 | 789 | 790 | 789 | 789 | 11,000 |
2004/11/09 | 791 | 791 | 775 | 789 | 25,000 |
2004/11/08 | 790 | 790 | 777 | 782 | 25,000 |
2004/11/05 | 780 | 789 | 780 | 789 | 23,000 |
2004/11/04 | 777 | 780 | 777 | 777 | 5,000 |
2004/11/02 | 768 | 777 | 768 | 777 | 15,000 |
2004/11/01 | 761 | 773 | 761 | 768 | 15,000 |
2004/10/29 | 756 | 757 | 756 | 757 | 12,000 |
2004/10/28 | 762 | 762 | 755 | 760 | 7,000 |
2004/10/27 | 755 | 761 | 755 | 761 | 15,000 |
2004/10/26 | 765 | 765 | 755 | 762 | 19,000 |
2004/10/25 | 760 | 760 | 755 | 758 | 16,000 |
2004/10/22 | 759 | 760 | 759 | 760 | 5,000 |
2004/10/21 | 755 | 765 | 755 | 759 | 13,000 |
2004/10/20 | 765 | 765 | 758 | 761 | 8,000 |
2004/10/19 | 768 | 769 | 766 | 769 | 8,000 |
2004/10/18 | 766 | 768 | 765 | 768 | 7,000 |
2004/10/15 | 763 | 763 | 760 | 762 | 8,000 |
2004/10/14 | 757 | 762 | 752 | 761 | 12,000 |
2004/10/13 | 775 | 775 | 761 | 762 | 5,000 |
2004/10/12 | 780 | 780 | 775 | 775 | 10,000 |
2004/10/08 | 773 | 775 | 773 | 775 | 15,000 |
2004/10/07 | 764 | 768 | 763 | 768 | 5,000 |
2004/10/06 | 760 | 763 | 760 | 763 | 5,000 |
2004/10/05 | 767 | 768 | 756 | 760 | 24,000 |
2004/10/04 | 774 | 774 | 767 | 767 | 3,000 |
2004/10/01 | 740 | 760 | 740 | 757 | 19,000 |
2004/09/30 | 755 | 755 | 749 | 749 | 3,000 |
2004/09/29 | 774 | 774 | 749 | 759 | 34,000 |
2004/09/28 | 758 | 758 | 749 | 754 | 10,000 |
2004/09/27 | 750 | 758 | 750 | 758 | 12,000 |
2004/09/24 | 750 | 750 | 746 | 749 | 7,000 |
2004/09/22 | 758 | 759 | 753 | 759 | 8,000 |
2004/09/21 | 750 | 762 | 750 | 757 | 16,000 |
2004/09/17 | 741 | 746 | 741 | 746 | 6,000 |
2004/09/16 | 736 | 750 | 736 | 740 | 17,000 |
2004/09/15 | 758 | 765 | 745 | 745 | 14,000 |
2004/09/14 | 754 | 760 | 750 | 750 | 8,000 |
2004/09/13 | 749 | 752 | 740 | 749 | 24,000 |
2004/09/10 | 736 | 740 | 736 | 736 | 65,000 |
2004/09/09 | 742 | 748 | 739 | 739 | 10,000 |
2004/09/08 | 741 | 759 | 740 | 742 | 10,000 |
2004/09/07 | 749 | 759 | 741 | 750 | 20,000 |
2004/09/06 | 730 | 749 | 730 | 749 | 15,000 |
2004/09/03 | 737 | 737 | 727 | 729 | 10,000 |
2004/09/02 | 740 | 740 | 725 | 736 | 77,000 |
2004/09/01 | 722 | 730 | 722 | 730 | 6,000 |
2004/08/31 | 723 | 725 | 722 | 722 | 5,000 |
2004/08/30 | 725 | 725 | 720 | 723 | 32,000 |
2004/08/27 | 731 | 731 | 722 | 723 | 8,000 |
2004/08/26 | 720 | 724 | 718 | 721 | 19,000 |
2004/08/25 | 723 | 723 | 719 | 720 | 21,000 |
2004/08/24 | 729 | 729 | 722 | 723 | 6,000 |
2004/08/23 | 726 | 726 | 720 | 720 | 28,000 |
2004/08/20 | 729 | 730 | 717 | 720 | 20,000 |
2004/08/19 | 720 | 729 | 720 | 729 | 9,000 |
2004/08/18 | 715 | 721 | 715 | 721 | 8,000 |
2004/08/17 | 725 | 725 | 720 | 720 | 11,000 |
2004/08/16 | 744 | 744 | 720 | 725 | 8,000 |
2004/08/13 | 730 | 732 | 720 | 730 | 27,000 |
2004/08/12 | 731 | 740 | 730 | 732 | 16,000 |
2004/08/11 | 737 | 740 | 732 | 732 | 16,000 |
2004/08/10 | 749 | 749 | 749 | 749 | 1,000 |
2004/08/09 | 749 | 749 | 749 | 749 | 2,000 |
2004/08/06 | 750 | 751 | 748 | 748 | 16,000 |
2004/08/05 | 747 | 750 | 734 | 750 | 17,000 |
2004/08/04 | 743 | 746 | 743 | 746 | 7,000 |
2004/08/03 | 765 | 765 | 746 | 746 | 17,000 |
2004/08/02 | 763 | 764 | 763 | 764 | 2,000 |
2004/07/30 | 756 | 773 | 756 | 773 | 4,000 |
2004/07/29 | 770 | 770 | 765 | 766 | 4,000 |
2004/07/28 | 765 | 765 | 764 | 765 | 10,000 |
2004/07/27 | 762 | 762 | 755 | 755 | 7,000 |
2004/07/26 | 761 | 771 | 761 | 762 | 11,000 |
2004/07/23 | 767 | 767 | 759 | 760 | 16,000 |
2004/07/22 | 762 | 770 | 759 | 767 | 9,000 |
2004/07/21 | 751 | 762 | 750 | 762 | 7,000 |
2004/07/20 | 750 | 750 | 750 | 750 | 2,000 |
2004/07/16 | 755 | 764 | 754 | 764 | 4,000 |
2004/07/15 | 761 | 767 | 740 | 767 | 11,000 |
2004/07/14 | 765 | 765 | 761 | 761 | 6,000 |
2004/07/13 | 765 | 767 | 754 | 764 | 28,000 |
2004/07/12 | 765 | 765 | 753 | 764 | 38,000 |
2004/07/09 | 749 | 758 | 746 | 753 | 14,000 |
2004/07/08 | 726 | 746 | 726 | 746 | 10,000 |
2004/07/07 | 751 | 752 | 730 | 744 | 20,000 |
2004/07/06 | 755 | 760 | 751 | 751 | 8,000 |
2004/07/05 | 760 | 760 | 751 | 755 | 11,000 |
2004/07/02 | 773 | 773 | 770 | 771 | 6,000 |
2004/07/01 | 777 | 779 | 772 | 773 | 5,000 |
2004/06/30 | 781 | 781 | 771 | 776 | 22,000 |
2004/06/29 | 776 | 776 | 771 | 771 | 4,000 |
2004/06/28 | 783 | 783 | 769 | 776 | 35,000 |
2004/06/25 | 786 | 786 | 780 | 784 | 3,000 |
2004/06/24 | 785 | 786 | 785 | 786 | 5,000 |
2004/06/23 | 768 | 775 | 768 | 768 | 17,000 |
2004/06/22 | 783 | 783 | 766 | 767 | 6,000 |
2004/06/21 | 772 | 787 | 772 | 783 | 8,000 |
2004/06/18 | 795 | 795 | 761 | 762 | 16,000 |
2004/06/17 | 793 | 793 | 790 | 790 | 3,000 |
2004/06/16 | 785 | 790 | 779 | 779 | 27,000 |
2004/06/15 | 773 | 782 | 773 | 778 | 25,000 |
2004/06/14 | 771 | 772 | 771 | 772 | 128,000 |
2004/06/11 | 761 | 772 | 755 | 771 | 87,000 |
2004/06/10 | 780 | 780 | 760 | 761 | 15,000 |
2004/06/09 | 780 | 784 | 779 | 779 | 24,000 |
2004/06/08 | 760 | 769 | 760 | 769 | 2,000 |
2004/06/07 | 772 | 772 | 759 | 759 | 21,000 |
2004/06/04 | 751 | 771 | 751 | 762 | 14,000 |
2004/06/03 | 763 | 763 | 752 | 752 | 9,000 |
2004/06/02 | 762 | 763 | 762 | 763 | 10,000 |
2004/06/01 | 757 | 762 | 757 | 762 | 5,000 |
2004/05/31 | 765 | 765 | 755 | 755 | 9,000 |
2004/05/28 | 769 | 775 | 760 | 765 | 16,000 |
2004/05/27 | 775 | 776 | 759 | 759 | 24,000 |
2004/05/26 | 791 | 791 | 780 | 780 | 5,000 |
2004/05/25 | 790 | 790 | 790 | 790 | 1,000 |
2004/05/24 | 794 | 794 | 790 | 792 | 14,000 |
2004/05/21 | 772 | 777 | 770 | 774 | 47,000 |
2004/05/20 | 740 | 770 | 740 | 770 | 16,000 |
2004/05/19 | 741 | 770 | 741 | 770 | 12,000 |
2004/05/18 | 694 | 731 | 694 | 721 | 17,000 |
2004/05/17 | 751 | 751 | 712 | 714 | 19,000 |
2004/05/14 | 747 | 751 | 747 | 751 | 27,000 |
2004/05/13 | 758 | 758 | 746 | 747 | 27,000 |
2004/05/12 | 761 | 763 | 751 | 758 | 27,000 |
2004/05/11 | 730 | 752 | 730 | 752 | 25,000 |
2004/05/10 | 790 | 791 | 741 | 741 | 43,000 |
2004/05/07 | 793 | 797 | 790 | 790 | 14,000 |
2004/05/06 | 816 | 816 | 795 | 796 | 22,000 |
2004/04/30 | 802 | 802 | 791 | 793 | 21,000 |
2004/04/28 | 803 | 813 | 801 | 803 | 19,000 |
2004/04/27 | 810 | 810 | 802 | 803 | 16,000 |
2004/04/26 | 808 | 810 | 805 | 810 | 20,000 |
2004/04/23 | 810 | 812 | 806 | 810 | 29,000 |
2004/04/22 | 808 | 809 | 806 | 809 | 20,000 |
2004/04/21 | 819 | 819 | 808 | 818 | 8,000 |
2004/04/20 | 811 | 817 | 809 | 817 | 18,000 |
2004/04/19 | 811 | 813 | 808 | 810 | 15,000 |
2004/04/16 | 807 | 810 | 807 | 809 | 6,000 |
2004/04/15 | 822 | 822 | 806 | 810 | 19,000 |
2004/04/14 | 836 | 836 | 821 | 824 | 13,000 |
2004/04/13 | 831 | 832 | 822 | 822 | 57,000 |
2004/04/12 | 842 | 842 | 822 | 825 | 45,000 |
2004/04/09 | 830 | 832 | 827 | 832 | 9,000 |
2004/04/08 | 836 | 836 | 830 | 830 | 8,000 |
2004/04/07 | 836 | 836 | 833 | 834 | 10,000 |
2004/04/06 | 840 | 840 | 836 | 836 | 14,000 |
2004/04/05 | 836 | 839 | 836 | 836 | 6,000 |
2004/04/02 | 841 | 841 | 835 | 835 | 2,000 |
2004/04/01 | 847 | 847 | 841 | 841 | 3,000 |
2004/03/31 | 842 | 847 | 842 | 847 | 9,000 |
2004/03/30 | 831 | 840 | 827 | 838 | 12,000 |
2004/03/29 | 846 | 850 | 830 | 830 | 9,000 |
2004/03/26 | 816 | 857 | 816 | 846 | 13,000 |
2004/03/25 | 832 | 832 | 812 | 830 | 18,000 |
2004/03/24 | 821 | 831 | 821 | 824 | 15,000 |
2004/03/23 | 840 | 840 | 825 | 826 | 11,000 |
2004/03/22 | 840 | 848 | 840 | 840 | 17,000 |
2004/03/19 | 834 | 840 | 833 | 840 | 15,000 |
2004/03/18 | 829 | 836 | 829 | 833 | 15,000 |
2004/03/17 | 840 | 840 | 820 | 829 | 10,000 |
2004/03/16 | 841 | 842 | 835 | 835 | 11,000 |
2004/03/15 | 836 | 848 | 836 | 842 | 12,000 |
2004/03/12 | 850 | 850 | 834 | 836 | 55,000 |
2004/03/11 | 844 | 854 | 844 | 853 | 25,000 |
2004/03/10 | 850 | 850 | 841 | 844 | 14,000 |
2004/03/09 | 840 | 845 | 838 | 840 | 16,000 |
2004/03/08 | 833 | 837 | 829 | 831 | 15,000 |
2004/03/05 | 827 | 827 | 821 | 827 | 17,000 |
2004/03/04 | 821 | 828 | 817 | 827 | 25,000 |
2004/03/03 | 820 | 825 | 819 | 825 | 11,000 |
2004/03/02 | 827 | 827 | 821 | 824 | 19,000 |
2004/03/01 | 803 | 817 | 803 | 817 | 48,000 |
2004/02/27 | 802 | 803 | 800 | 803 | 16,000 |
2004/02/26 | 800 | 801 | 800 | 800 | 3,000 |
2004/02/25 | 800 | 803 | 799 | 799 | 14,000 |
2004/02/24 | 806 | 807 | 800 | 800 | 32,000 |
2004/02/23 | 802 | 807 | 801 | 806 | 42,000 |
2004/02/20 | 804 | 804 | 799 | 799 | 27,000 |
2004/02/19 | 799 | 805 | 799 | 805 | 36,000 |
2004/02/18 | 798 | 799 | 793 | 796 | 49,000 |
2004/02/17 | 804 | 805 | 794 | 796 | 141,000 |
2004/02/16 | 838 | 838 | 800 | 814 | 50,000 |
2004/02/13 | 854 | 854 | 850 | 850 | 8,000 |
2004/02/12 | 858 | 859 | 855 | 855 | 20,000 |
2004/02/10 | 864 | 865 | 863 | 864 | 9,000 |
2004/02/09 | 865 | 870 | 860 | 865 | 109,000 |
2004/02/06 | 860 | 870 | 860 | 864 | 4,000 |
2004/02/05 | 878 | 878 | 860 | 860 | 3,000 |
2004/02/04 | 859 | 859 | 848 | 848 | 3,000 |
2004/02/03 | 875 | 875 | 840 | 851 | 13,000 |
2004/02/02 | 859 | 889 | 859 | 874 | 13,000 |
2004/01/30 | 861 | 861 | 850 | 850 | 18,000 |
2004/01/29 | 889 | 889 | 860 | 860 | 19,000 |
2004/01/28 | 878 | 888 | 875 | 879 | 8,000 |
2004/01/27 | 891 | 891 | 879 | 879 | 9,000 |
2004/01/26 | 910 | 910 | 890 | 891 | 3,000 |
2004/01/23 | 903 | 910 | 884 | 910 | 12,000 |
2004/01/22 | 882 | 903 | 882 | 903 | 5,000 |
2004/01/21 | 917 | 917 | 897 | 897 | 5,000 |
2004/01/20 | 898 | 909 | 898 | 907 | 7,000 |
2004/01/19 | 899 | 899 | 887 | 897 | 5,000 |
2004/01/16 | 878 | 898 | 878 | 898 | 6,000 |
2004/01/15 | 911 | 912 | 898 | 898 | 8,000 |
2004/01/14 | 925 | 925 | 910 | 911 | 19,000 |
2004/01/13 | 940 | 940 | 940 | 940 | 5,000 |
2004/01/09 | 938 | 940 | 938 | 940 | 8,000 |
2004/01/08 | 938 | 938 | 934 | 938 | 10,000 |
2004/01/07 | 930 | 938 | 930 | 933 | 3,000 |
2004/01/06 | 950 | 950 | 938 | 938 | 5,000 |
2004/01/05 | 955 | 955 | 949 | 949 | 3,000 |