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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,158 | 1,158 | 1,088 | 1,088 | 16,000 |
| 2005/12/29 | 1,129 | 1,195 | 1,125 | 1,138 | 49,000 |
| 2005/12/28 | 1,110 | 1,120 | 1,103 | 1,109 | 29,000 |
| 2005/12/27 | 1,132 | 1,132 | 1,106 | 1,118 | 32,000 |
| 2005/12/26 | 1,156 | 1,156 | 1,130 | 1,130 | 21,000 |
| 2005/12/22 | 1,147 | 1,147 | 1,133 | 1,136 | 23,000 |
| 2005/12/21 | 1,110 | 1,158 | 1,108 | 1,147 | 83,000 |
| 2005/12/20 | 1,158 | 1,158 | 1,102 | 1,109 | 78,000 |
| 2005/12/19 | 1,146 | 1,146 | 1,120 | 1,138 | 35,000 |
| 2005/12/16 | 1,161 | 1,171 | 1,110 | 1,146 | 62,000 |
| 2005/12/15 | 1,209 | 1,209 | 1,137 | 1,149 | 90,000 |
| 2005/12/14 | 1,251 | 1,271 | 1,209 | 1,210 | 65,000 |
| 2005/12/13 | 1,228 | 1,252 | 1,228 | 1,237 | 31,000 |
| 2005/12/12 | 1,239 | 1,239 | 1,226 | 1,226 | 25,000 |
| 2005/12/09 | 1,229 | 1,232 | 1,225 | 1,226 | 82,000 |
| 2005/12/08 | 1,230 | 1,232 | 1,226 | 1,230 | 43,000 |
| 2005/12/07 | 1,231 | 1,237 | 1,229 | 1,229 | 35,000 |
| 2005/12/06 | 1,240 | 1,244 | 1,229 | 1,230 | 41,000 |
| 2005/12/05 | 1,232 | 1,237 | 1,226 | 1,237 | 21,000 |
| 2005/12/02 | 1,239 | 1,239 | 1,223 | 1,230 | 19,000 |
| 2005/12/01 | 1,232 | 1,239 | 1,220 | 1,239 | 12,000 |
| 2005/11/30 | 1,224 | 1,224 | 1,210 | 1,210 | 31,000 |
| 2005/11/29 | 1,227 | 1,237 | 1,220 | 1,224 | 21,000 |
| 2005/11/28 | 1,234 | 1,234 | 1,214 | 1,224 | 27,000 |
| 2005/11/25 | 1,211 | 1,215 | 1,207 | 1,215 | 28,000 |
| 2005/11/24 | 1,230 | 1,230 | 1,205 | 1,206 | 42,000 |
| 2005/11/22 | 1,222 | 1,230 | 1,221 | 1,226 | 39,000 |
| 2005/11/21 | 1,239 | 1,239 | 1,210 | 1,220 | 43,000 |
| 2005/11/18 | 1,197 | 1,227 | 1,197 | 1,226 | 23,000 |
| 2005/11/17 | 1,191 | 1,217 | 1,150 | 1,217 | 37,000 |
| 2005/11/16 | 1,238 | 1,238 | 1,186 | 1,190 | 64,000 |
| 2005/11/15 | 1,245 | 1,245 | 1,240 | 1,240 | 67,000 |
| 2005/11/14 | 1,241 | 1,246 | 1,240 | 1,240 | 43,000 |
| 2005/11/11 | 1,226 | 1,248 | 1,226 | 1,238 | 26,000 |
| 2005/11/10 | 1,222 | 1,232 | 1,217 | 1,226 | 25,000 |
| 2005/11/09 | 1,260 | 1,270 | 1,210 | 1,210 | 48,000 |
| 2005/11/08 | 1,222 | 1,300 | 1,222 | 1,260 | 34,000 |
| 2005/11/07 | 1,200 | 1,229 | 1,200 | 1,220 | 20,000 |
| 2005/11/04 | 1,207 | 1,207 | 1,188 | 1,200 | 21,000 |
| 2005/11/02 | 1,219 | 1,230 | 1,180 | 1,205 | 44,000 |
| 2005/11/01 | 1,188 | 1,219 | 1,169 | 1,215 | 27,000 |
| 2005/10/31 | 1,136 | 1,168 | 1,136 | 1,168 | 40,000 |
| 2005/10/28 | 1,100 | 1,135 | 1,060 | 1,132 | 64,000 |
| 2005/10/27 | 1,045 | 1,085 | 1,045 | 1,084 | 42,000 |
| 2005/10/26 | 1,051 | 1,051 | 1,030 | 1,036 | 40,000 |
| 2005/10/25 | 1,001 | 1,054 | 1,001 | 1,052 | 29,000 |
| 2005/10/24 | 1,025 | 1,025 | 1,006 | 1,006 | 27,000 |
| 2005/10/21 | 1,031 | 1,033 | 1,025 | 1,025 | 18,000 |
| 2005/10/20 | 1,024 | 1,033 | 1,023 | 1,031 | 35,000 |
| 2005/10/19 | 1,040 | 1,040 | 985 | 1,005 | 63,000 |
| 2005/10/18 | 1,054 | 1,055 | 1,044 | 1,044 | 28,000 |
| 2005/10/17 | 1,070 | 1,072 | 1,050 | 1,050 | 31,000 |
| 2005/10/14 | 1,053 | 1,070 | 1,050 | 1,050 | 34,000 |
| 2005/10/13 | 1,076 | 1,076 | 1,030 | 1,050 | 41,000 |
| 2005/10/12 | 1,060 | 1,090 | 1,060 | 1,078 | 39,000 |
| 2005/10/11 | 1,035 | 1,062 | 1,035 | 1,062 | 15,000 |
| 2005/10/07 | 1,050 | 1,052 | 1,031 | 1,035 | 30,000 |
| 2005/10/06 | 1,052 | 1,066 | 1,033 | 1,033 | 69,000 |
| 2005/10/05 | 1,094 | 1,094 | 1,050 | 1,051 | 63,000 |
| 2005/10/04 | 1,078 | 1,100 | 1,078 | 1,092 | 21,000 |
| 2005/10/03 | 1,078 | 1,098 | 1,078 | 1,098 | 25,000 |
| 2005/09/30 | 1,140 | 1,140 | 1,050 | 1,078 | 42,000 |
| 2005/09/29 | 1,100 | 1,120 | 1,090 | 1,104 | 55,000 |
| 2005/09/28 | 1,095 | 1,102 | 1,090 | 1,100 | 37,000 |
| 2005/09/27 | 1,095 | 1,100 | 1,075 | 1,075 | 30,000 |
| 2005/09/26 | 1,010 | 1,060 | 1,010 | 1,060 | 27,000 |
| 2005/09/22 | 1,032 | 1,049 | 1,029 | 1,029 | 17,000 |
| 2005/09/21 | 1,005 | 1,005 | 1,000 | 1,000 | 27,000 |
| 2005/09/20 | 1,025 | 1,026 | 1,004 | 1,004 | 18,000 |
| 2005/09/16 | 996 | 1,034 | 996 | 1,030 | 19,000 |
| 2005/09/15 | 998 | 999 | 996 | 997 | 17,000 |
| 2005/09/14 | 999 | 1,005 | 998 | 998 | 14,000 |
| 2005/09/13 | 996 | 1,009 | 996 | 998 | 11,000 |
| 2005/09/12 | 1,000 | 1,020 | 995 | 996 | 26,000 |
| 2005/09/09 | 976 | 1,000 | 975 | 999 | 119,000 |
| 2005/09/08 | 969 | 975 | 969 | 975 | 11,000 |
| 2005/09/07 | 971 | 972 | 967 | 967 | 9,000 |
| 2005/09/06 | 981 | 982 | 971 | 971 | 13,000 |
| 2005/09/05 | 953 | 981 | 953 | 981 | 18,000 |
| 2005/09/02 | 963 | 975 | 955 | 962 | 15,000 |
| 2005/09/01 | 960 | 975 | 960 | 963 | 20,000 |
| 2005/08/31 | 961 | 963 | 960 | 961 | 16,000 |
| 2005/08/30 | 961 | 970 | 960 | 961 | 15,000 |
| 2005/08/29 | 970 | 971 | 970 | 971 | 13,000 |
| 2005/08/26 | 975 | 975 | 972 | 973 | 6,000 |
| 2005/08/25 | 979 | 979 | 975 | 976 | 5,000 |
| 2005/08/24 | 979 | 979 | 975 | 978 | 24,000 |
| 2005/08/23 | 971 | 976 | 971 | 975 | 9,000 |
| 2005/08/22 | 947 | 970 | 947 | 970 | 21,000 |
| 2005/08/19 | 945 | 946 | 940 | 946 | 10,000 |
| 2005/08/18 | 960 | 960 | 939 | 945 | 20,000 |
| 2005/08/17 | 950 | 980 | 950 | 980 | 11,000 |
| 2005/08/16 | 960 | 963 | 948 | 949 | 15,000 |
| 2005/08/15 | 956 | 963 | 941 | 963 | 27,000 |
| 2005/08/12 | 975 | 980 | 960 | 975 | 12,000 |
| 2005/08/11 | 941 | 986 | 938 | 985 | 28,000 |
| 2005/08/10 | 917 | 940 | 917 | 940 | 12,000 |
| 2005/08/09 | 908 | 926 | 908 | 926 | 13,000 |
| 2005/08/08 | 910 | 920 | 907 | 908 | 16,000 |
| 2005/08/05 | 918 | 918 | 908 | 909 | 18,000 |
| 2005/08/04 | 910 | 920 | 910 | 919 | 16,000 |
| 2005/08/03 | 930 | 935 | 920 | 920 | 15,000 |
| 2005/08/02 | 933 | 934 | 930 | 930 | 16,000 |
| 2005/08/01 | 930 | 950 | 930 | 934 | 18,000 |
| 2005/07/29 | 929 | 930 | 925 | 927 | 20,000 |
| 2005/07/28 | 926 | 930 | 926 | 930 | 12,000 |
| 2005/07/27 | 925 | 927 | 924 | 927 | 16,000 |
| 2005/07/26 | 910 | 926 | 910 | 926 | 9,000 |
| 2005/07/25 | 907 | 926 | 907 | 918 | 20,000 |
| 2005/07/22 | 927 | 927 | 922 | 922 | 15,000 |
| 2005/07/21 | 922 | 922 | 921 | 922 | 4,000 |
| 2005/07/20 | 925 | 925 | 925 | 925 | 5,000 |
| 2005/07/19 | 939 | 939 | 929 | 929 | 9,000 |
| 2005/07/15 | 929 | 930 | 929 | 929 | 8,000 |
| 2005/07/14 | 914 | 921 | 913 | 921 | 11,000 |
| 2005/07/13 | 909 | 915 | 909 | 913 | 13,000 |
| 2005/07/12 | 912 | 914 | 911 | 911 | 8,000 |
| 2005/07/11 | 901 | 915 | 901 | 909 | 28,000 |
| 2005/07/08 | 910 | 924 | 905 | 905 | 22,000 |
| 2005/07/07 | 911 | 915 | 911 | 913 | 13,000 |
| 2005/07/06 | 916 | 920 | 914 | 914 | 21,000 |
| 2005/07/05 | 920 | 921 | 906 | 914 | 12,000 |
| 2005/07/04 | 925 | 926 | 924 | 924 | 7,000 |
| 2005/07/01 | 928 | 929 | 926 | 926 | 4,000 |
| 2005/06/30 | 924 | 930 | 924 | 930 | 7,000 |
| 2005/06/29 | 937 | 937 | 916 | 923 | 24,000 |
| 2005/06/28 | 920 | 937 | 917 | 937 | 27,000 |
| 2005/06/27 | 934 | 938 | 933 | 933 | 11,000 |
| 2005/06/24 | 938 | 938 | 930 | 934 | 13,000 |
| 2005/06/23 | 936 | 940 | 936 | 938 | 19,000 |
| 2005/06/22 | 935 | 936 | 935 | 936 | 5,000 |
| 2005/06/21 | 930 | 935 | 927 | 935 | 9,000 |
| 2005/06/20 | 946 | 946 | 921 | 929 | 8,000 |
| 2005/06/17 | 929 | 939 | 927 | 930 | 19,000 |
| 2005/06/16 | 928 | 930 | 927 | 929 | 16,000 |
| 2005/06/15 | 917 | 920 | 906 | 920 | 17,000 |
| 2005/06/14 | 910 | 939 | 910 | 922 | 35,000 |
| 2005/06/13 | 900 | 905 | 900 | 905 | 11,000 |
| 2005/06/10 | 904 | 904 | 900 | 900 | 31,000 |
| 2005/06/09 | 896 | 906 | 896 | 905 | 37,000 |
| 2005/06/08 | 886 | 895 | 886 | 893 | 31,000 |
| 2005/06/07 | 887 | 892 | 887 | 892 | 10,000 |
| 2005/06/06 | 893 | 895 | 885 | 895 | 11,000 |
| 2005/06/03 | 889 | 896 | 888 | 893 | 11,000 |
| 2005/06/02 | 895 | 898 | 890 | 895 | 15,000 |
| 2005/06/01 | 905 | 907 | 895 | 900 | 19,000 |
| 2005/05/31 | 890 | 910 | 890 | 910 | 49,000 |
| 2005/05/30 | 890 | 894 | 890 | 890 | 17,000 |
| 2005/05/27 | 885 | 890 | 885 | 886 | 10,000 |
| 2005/05/26 | 886 | 892 | 885 | 886 | 17,000 |
| 2005/05/25 | 882 | 882 | 882 | 882 | 4,000 |
| 2005/05/24 | 884 | 890 | 879 | 890 | 19,000 |
| 2005/05/23 | 878 | 880 | 877 | 879 | 9,000 |
| 2005/05/20 | 877 | 877 | 855 | 870 | 20,000 |
| 2005/05/19 | 877 | 877 | 871 | 877 | 21,000 |
| 2005/05/18 | 879 | 885 | 875 | 876 | 23,000 |
| 2005/05/17 | 889 | 889 | 879 | 879 | 16,000 |
| 2005/05/16 | 887 | 887 | 885 | 885 | 21,000 |
| 2005/05/13 | 885 | 886 | 885 | 885 | 11,000 |
| 2005/05/12 | 894 | 894 | 889 | 893 | 7,000 |
| 2005/05/11 | 895 | 895 | 885 | 888 | 8,000 |
| 2005/05/10 | 887 | 895 | 886 | 895 | 22,000 |
| 2005/05/09 | 888 | 894 | 885 | 885 | 17,000 |
| 2005/05/06 | 879 | 895 | 879 | 885 | 21,000 |
| 2005/05/02 | 898 | 898 | 879 | 879 | 16,000 |
| 2005/04/28 | 879 | 883 | 879 | 880 | 13,000 |
| 2005/04/27 | 880 | 887 | 880 | 882 | 18,000 |
| 2005/04/26 | 876 | 889 | 876 | 889 | 44,000 |
| 2005/04/25 | 860 | 887 | 860 | 876 | 9,000 |
| 2005/04/22 | 851 | 851 | 845 | 850 | 18,000 |
| 2005/04/21 | 834 | 845 | 834 | 839 | 22,000 |
| 2005/04/20 | 853 | 866 | 846 | 864 | 25,000 |
| 2005/04/19 | 818 | 839 | 818 | 837 | 21,000 |
| 2005/04/18 | 853 | 853 | 790 | 815 | 31,000 |
| 2005/04/15 | 877 | 877 | 853 | 857 | 30,000 |
| 2005/04/14 | 896 | 897 | 873 | 880 | 23,000 |
| 2005/04/13 | 895 | 898 | 895 | 898 | 16,000 |
| 2005/04/12 | 888 | 895 | 887 | 895 | 30,000 |
| 2005/04/11 | 890 | 901 | 870 | 893 | 28,000 |
| 2005/04/08 | 893 | 900 | 893 | 897 | 11,000 |
| 2005/04/07 | 895 | 896 | 895 | 896 | 20,000 |
| 2005/04/06 | 893 | 895 | 893 | 895 | 43,000 |
| 2005/04/05 | 900 | 900 | 892 | 892 | 25,000 |
| 2005/04/04 | 895 | 900 | 895 | 900 | 9,000 |
| 2005/04/01 | 907 | 907 | 891 | 901 | 6,000 |
| 2005/03/31 | 896 | 910 | 896 | 910 | 20,000 |
| 2005/03/30 | 893 | 896 | 893 | 895 | 23,000 |
| 2005/03/29 | 900 | 900 | 892 | 892 | 6,000 |
| 2005/03/28 | 891 | 898 | 889 | 891 | 17,000 |
| 2005/03/25 | 886 | 900 | 886 | 900 | 28,000 |
| 2005/03/24 | 898 | 911 | 895 | 895 | 22,000 |
| 2005/03/23 | 886 | 895 | 886 | 895 | 27,000 |
| 2005/03/22 | 889 | 890 | 885 | 885 | 11,000 |
| 2005/03/18 | 885 | 889 | 885 | 889 | 5,000 |
| 2005/03/17 | 879 | 883 | 877 | 877 | 12,000 |
| 2005/03/16 | 890 | 890 | 878 | 879 | 11,000 |
| 2005/03/15 | 880 | 880 | 879 | 880 | 6,000 |
| 2005/03/14 | 893 | 893 | 877 | 877 | 11,000 |
| 2005/03/11 | 893 | 893 | 892 | 892 | 57,000 |
| 2005/03/10 | 876 | 878 | 875 | 875 | 12,000 |
| 2005/03/09 | 876 | 885 | 876 | 878 | 13,000 |
| 2005/03/08 | 878 | 885 | 875 | 885 | 19,000 |
| 2005/03/07 | 878 | 898 | 878 | 894 | 12,000 |
| 2005/03/04 | 897 | 897 | 877 | 877 | 13,000 |
| 2005/03/03 | 897 | 897 | 897 | 897 | 7,000 |
| 2005/03/02 | 898 | 898 | 887 | 897 | 18,000 |
| 2005/03/01 | 871 | 882 | 863 | 882 | 18,000 |
| 2005/02/28 | 845 | 862 | 845 | 862 | 12,000 |
| 2005/02/25 | 842 | 850 | 842 | 843 | 13,000 |
| 2005/02/24 | 844 | 848 | 839 | 847 | 13,000 |
| 2005/02/23 | 837 | 844 | 835 | 841 | 14,000 |
| 2005/02/22 | 837 | 846 | 830 | 834 | 11,000 |
| 2005/02/21 | 849 | 849 | 830 | 846 | 13,000 |
| 2005/02/18 | 844 | 846 | 844 | 846 | 11,000 |
| 2005/02/17 | 845 | 845 | 843 | 843 | 13,000 |
| 2005/02/16 | 845 | 845 | 845 | 845 | 2,000 |
| 2005/02/15 | 850 | 850 | 849 | 849 | 7,000 |
| 2005/02/14 | 833 | 855 | 833 | 850 | 31,000 |
| 2005/02/10 | 835 | 835 | 830 | 830 | 4,000 |
| 2005/02/09 | 836 | 836 | 826 | 834 | 8,000 |
| 2005/02/08 | 839 | 839 | 836 | 836 | 10,000 |
| 2005/02/07 | 830 | 839 | 830 | 839 | 8,000 |
| 2005/02/04 | 828 | 830 | 826 | 826 | 11,000 |
| 2005/02/03 | 825 | 826 | 825 | 826 | 3,000 |
| 2005/02/02 | 822 | 827 | 822 | 827 | 9,000 |
| 2005/02/01 | 824 | 824 | 822 | 822 | 5,000 |
| 2005/01/31 | 827 | 827 | 802 | 814 | 22,000 |
| 2005/01/28 | 825 | 828 | 817 | 828 | 14,000 |
| 2005/01/27 | 822 | 828 | 821 | 821 | 7,000 |
| 2005/01/26 | 817 | 821 | 817 | 821 | 8,000 |
| 2005/01/25 | 821 | 821 | 818 | 820 | 9,000 |
| 2005/01/24 | 828 | 829 | 819 | 829 | 3,000 |
| 2005/01/21 | 817 | 828 | 817 | 828 | 8,000 |
| 2005/01/20 | 825 | 825 | 815 | 817 | 13,000 |
| 2005/01/19 | 832 | 832 | 820 | 821 | 8,000 |
| 2005/01/18 | 836 | 837 | 831 | 832 | 8,000 |
| 2005/01/17 | 829 | 840 | 829 | 838 | 5,000 |
| 2005/01/14 | 830 | 830 | 829 | 829 | 7,000 |
| 2005/01/13 | 823 | 823 | 822 | 823 | 5,000 |
| 2005/01/12 | 825 | 825 | 820 | 823 | 11,000 |
| 2005/01/11 | 821 | 829 | 816 | 816 | 15,000 |
| 2005/01/07 | 816 | 819 | 816 | 816 | 3,000 |
| 2005/01/06 | 816 | 816 | 816 | 816 | 2,000 |
| 2005/01/05 | 827 | 827 | 813 | 821 | 5,000 |
| 2005/01/04 | 817 | 817 | 817 | 817 | 1,000 |