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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,026 | 1,026 | 1,005 | 1,025 | 10,000 |
| 2006/12/28 | 1,025 | 1,026 | 1,010 | 1,026 | 13,000 |
| 2006/12/27 | 1,026 | 1,027 | 1,026 | 1,027 | 8,000 |
| 2006/12/26 | 1,025 | 1,025 | 1,025 | 1,025 | 9,000 |
| 2006/12/25 | 1,005 | 1,010 | 1,005 | 1,010 | 2,000 |
| 2006/12/22 | 1,020 | 1,030 | 1,020 | 1,020 | 13,000 |
| 2006/12/21 | 1,023 | 1,024 | 1,017 | 1,020 | 7,000 |
| 2006/12/20 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 2006/12/18 | 1,024 | 1,029 | 1,012 | 1,019 | 11,000 |
| 2006/12/15 | 1,015 | 1,030 | 1,010 | 1,015 | 16,000 |
| 2006/12/14 | 1,029 | 1,029 | 1,012 | 1,022 | 8,000 |
| 2006/12/13 | 1,012 | 1,030 | 1,011 | 1,029 | 8,000 |
| 2006/12/12 | 1,025 | 1,025 | 1,009 | 1,012 | 22,000 |
| 2006/12/11 | 1,029 | 1,029 | 1,005 | 1,022 | 5,000 |
| 2006/12/08 | 998 | 1,020 | 998 | 1,017 | 35,000 |
| 2006/12/07 | 1,004 | 1,018 | 1,002 | 1,018 | 17,000 |
| 2006/12/06 | 998 | 1,004 | 992 | 1,004 | 25,000 |
| 2006/12/05 | 1,002 | 1,002 | 980 | 992 | 19,000 |
| 2006/12/04 | 970 | 1,005 | 970 | 1,002 | 9,000 |
| 2006/12/01 | 959 | 966 | 959 | 966 | 4,000 |
| 2006/11/30 | 954 | 964 | 954 | 957 | 10,000 |
| 2006/11/29 | 960 | 960 | 953 | 954 | 11,000 |
| 2006/11/28 | 940 | 954 | 940 | 950 | 18,000 |
| 2006/11/27 | 935 | 960 | 935 | 960 | 8,000 |
| 2006/11/24 | 945 | 947 | 935 | 945 | 18,000 |
| 2006/11/22 | 952 | 960 | 938 | 955 | 24,000 |
| 2006/11/21 | 939 | 957 | 939 | 952 | 16,000 |
| 2006/11/20 | 966 | 967 | 962 | 964 | 9,000 |
| 2006/11/17 | 958 | 976 | 958 | 966 | 15,000 |
| 2006/11/16 | 967 | 968 | 953 | 958 | 9,000 |
| 2006/11/15 | 976 | 989 | 975 | 977 | 20,000 |
| 2006/11/14 | 990 | 990 | 970 | 974 | 11,000 |
| 2006/11/13 | 953 | 960 | 953 | 960 | 4,000 |
| 2006/11/10 | 970 | 970 | 960 | 961 | 9,000 |
| 2006/11/09 | 980 | 981 | 975 | 978 | 12,000 |
| 2006/11/08 | 990 | 995 | 985 | 986 | 27,000 |
| 2006/11/07 | 1,001 | 1,001 | 995 | 995 | 2,000 |
| 2006/11/06 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 |
| 2006/11/02 | 1,021 | 1,061 | 1,020 | 1,020 | 15,000 |
| 2006/11/01 | 971 | 1,001 | 971 | 1,001 | 49,000 |
| 2006/10/31 | 978 | 984 | 964 | 981 | 11,000 |
| 2006/10/30 | 989 | 989 | 966 | 977 | 29,000 |
| 2006/10/27 | 985 | 985 | 946 | 969 | 19,000 |
| 2006/10/26 | 981 | 981 | 972 | 972 | 9,000 |
| 2006/10/25 | 971 | 982 | 971 | 971 | 12,000 |
| 2006/10/24 | 979 | 979 | 963 | 970 | 13,000 |
| 2006/10/23 | 941 | 972 | 941 | 971 | 21,000 |
| 2006/10/20 | 950 | 960 | 941 | 941 | 15,000 |
| 2006/10/19 | 935 | 945 | 935 | 945 | 5,000 |
| 2006/10/18 | 940 | 940 | 930 | 940 | 11,000 |
| 2006/10/17 | 950 | 950 | 945 | 947 | 6,000 |
| 2006/10/16 | 942 | 950 | 942 | 950 | 14,000 |
| 2006/10/13 | 925 | 943 | 925 | 942 | 12,000 |
| 2006/10/12 | 925 | 935 | 925 | 925 | 10,000 |
| 2006/10/11 | 957 | 957 | 938 | 939 | 14,000 |
| 2006/10/10 | 945 | 948 | 944 | 948 | 9,000 |
| 2006/10/06 | 955 | 960 | 945 | 945 | 15,000 |
| 2006/10/05 | 927 | 955 | 927 | 955 | 11,000 |
| 2006/10/04 | 954 | 955 | 938 | 947 | 6,000 |
| 2006/10/03 | 976 | 976 | 956 | 957 | 5,000 |
| 2006/10/02 | 963 | 981 | 963 | 981 | 12,000 |
| 2006/09/29 | 920 | 940 | 920 | 940 | 10,000 |
| 2006/09/28 | 917 | 917 | 912 | 912 | 13,000 |
| 2006/09/27 | 909 | 915 | 905 | 915 | 10,000 |
| 2006/09/26 | 921 | 922 | 898 | 899 | 14,000 |
| 2006/09/25 | 916 | 922 | 916 | 921 | 4,000 |
| 2006/09/22 | 918 | 922 | 908 | 916 | 18,000 |
| 2006/09/21 | 907 | 910 | 907 | 908 | 4,000 |
| 2006/09/20 | 925 | 926 | 915 | 915 | 5,000 |
| 2006/09/19 | 945 | 945 | 943 | 943 | 4,000 |
| 2006/09/15 | 913 | 915 | 913 | 915 | 3,000 |
| 2006/09/14 | 925 | 925 | 910 | 919 | 9,000 |
| 2006/09/13 | 926 | 926 | 910 | 910 | 14,000 |
| 2006/09/12 | 936 | 936 | 926 | 926 | 2,000 |
| 2006/09/11 | 924 | 935 | 924 | 926 | 10,000 |
| 2006/09/08 | 925 | 940 | 925 | 935 | 35,000 |
| 2006/09/07 | 960 | 960 | 943 | 950 | 7,000 |
| 2006/09/06 | 960 | 960 | 948 | 951 | 16,000 |
| 2006/09/05 | 960 | 960 | 959 | 959 | 2,000 |
| 2006/09/04 | 950 | 956 | 950 | 956 | 4,000 |
| 2006/09/01 | 945 | 946 | 943 | 946 | 5,000 |
| 2006/08/31 | 944 | 949 | 940 | 947 | 15,000 |
| 2006/08/30 | 945 | 949 | 943 | 943 | 7,000 |
| 2006/08/29 | 936 | 942 | 935 | 942 | 9,000 |
| 2006/08/28 | 950 | 950 | 937 | 937 | 9,000 |
| 2006/08/25 | 956 | 958 | 948 | 950 | 14,000 |
| 2006/08/24 | 956 | 956 | 945 | 951 | 13,000 |
| 2006/08/23 | 955 | 959 | 948 | 948 | 11,000 |
| 2006/08/22 | 955 | 959 | 948 | 955 | 15,000 |
| 2006/08/21 | 951 | 951 | 950 | 950 | 2,000 |
| 2006/08/18 | 950 | 951 | 935 | 951 | 7,000 |
| 2006/08/17 | 930 | 940 | 930 | 940 | 8,000 |
| 2006/08/16 | 930 | 930 | 928 | 928 | 10,000 |
| 2006/08/15 | 919 | 930 | 919 | 929 | 7,000 |
| 2006/08/14 | 923 | 923 | 923 | 923 | 1,000 |
| 2006/08/11 | 912 | 925 | 912 | 913 | 16,000 |
| 2006/08/10 | 933 | 933 | 910 | 913 | 9,000 |
| 2006/08/09 | 925 | 925 | 905 | 923 | 11,000 |
| 2006/08/08 | 929 | 929 | 928 | 928 | 22,000 |
| 2006/08/07 | 935 | 935 | 920 | 925 | 26,000 |
| 2006/08/04 | 935 | 935 | 934 | 935 | 18,000 |
| 2006/08/03 | 943 | 943 | 935 | 936 | 15,000 |
| 2006/08/02 | 931 | 943 | 931 | 943 | 5,000 |
| 2006/08/01 | 946 | 946 | 939 | 941 | 12,000 |
| 2006/07/31 | 937 | 949 | 937 | 942 | 22,000 |
| 2006/07/28 | 944 | 945 | 936 | 943 | 20,000 |
| 2006/07/27 | 943 | 946 | 943 | 944 | 36,000 |
| 2006/07/26 | 939 | 945 | 939 | 943 | 16,000 |
| 2006/07/25 | 945 | 945 | 939 | 939 | 36,000 |
| 2006/07/24 | 945 | 945 | 942 | 943 | 17,000 |
| 2006/07/21 | 950 | 956 | 945 | 945 | 20,000 |
| 2006/07/20 | 930 | 940 | 930 | 940 | 7,000 |
| 2006/07/19 | 915 | 925 | 915 | 924 | 4,000 |
| 2006/07/18 | 920 | 920 | 915 | 915 | 8,000 |
| 2006/07/14 | 929 | 929 | 921 | 921 | 19,000 |
| 2006/07/13 | 920 | 930 | 917 | 928 | 14,000 |
| 2006/07/12 | 921 | 926 | 915 | 921 | 16,000 |
| 2006/07/11 | 924 | 934 | 924 | 934 | 18,000 |
| 2006/07/10 | 923 | 930 | 923 | 930 | 19,000 |
| 2006/07/07 | 929 | 931 | 924 | 924 | 20,000 |
| 2006/07/06 | 940 | 940 | 925 | 925 | 21,000 |
| 2006/07/05 | 930 | 934 | 930 | 930 | 7,000 |
| 2006/07/04 | 922 | 930 | 922 | 925 | 15,000 |
| 2006/07/03 | 927 | 935 | 921 | 921 | 8,000 |
| 2006/06/30 | 892 | 921 | 892 | 917 | 20,000 |
| 2006/06/29 | 912 | 921 | 898 | 901 | 60,000 |
| 2006/06/28 | 937 | 937 | 920 | 921 | 17,000 |
| 2006/06/27 | 925 | 937 | 925 | 937 | 14,000 |
| 2006/06/26 | 935 | 936 | 935 | 935 | 7,000 |
| 2006/06/23 | 950 | 959 | 939 | 945 | 27,000 |
| 2006/06/22 | 943 | 949 | 938 | 949 | 20,000 |
| 2006/06/21 | 935 | 940 | 935 | 940 | 15,000 |
| 2006/06/20 | 952 | 952 | 928 | 935 | 21,000 |
| 2006/06/19 | 928 | 937 | 927 | 932 | 10,000 |
| 2006/06/16 | 924 | 926 | 921 | 926 | 23,000 |
| 2006/06/15 | 891 | 930 | 891 | 925 | 5,000 |
| 2006/06/14 | 851 | 890 | 851 | 886 | 6,000 |
| 2006/06/13 | 885 | 889 | 880 | 881 | 20,000 |
| 2006/06/12 | 902 | 902 | 891 | 895 | 15,000 |
| 2006/06/09 | 885 | 902 | 885 | 901 | 43,000 |
| 2006/06/08 | 940 | 940 | 860 | 865 | 27,000 |
| 2006/06/07 | 940 | 942 | 940 | 940 | 13,000 |
| 2006/06/06 | 930 | 944 | 930 | 930 | 12,000 |
| 2006/06/05 | 940 | 940 | 927 | 930 | 14,000 |
| 2006/06/02 | 952 | 953 | 952 | 952 | 4,000 |
| 2006/06/01 | 950 | 952 | 950 | 952 | 6,000 |
| 2006/05/31 | 959 | 959 | 932 | 955 | 10,000 |
| 2006/05/30 | 981 | 981 | 951 | 959 | 5,000 |
| 2006/05/29 | 979 | 981 | 979 | 981 | 11,000 |
| 2006/05/26 | 980 | 990 | 955 | 966 | 18,000 |
| 2006/05/25 | 951 | 959 | 951 | 957 | 8,000 |
| 2006/05/24 | 947 | 950 | 945 | 950 | 14,000 |
| 2006/05/23 | 947 | 960 | 947 | 949 | 17,000 |
| 2006/05/22 | 969 | 970 | 947 | 947 | 19,000 |
| 2006/05/19 | 980 | 980 | 966 | 968 | 13,000 |
| 2006/05/18 | 950 | 990 | 950 | 980 | 27,000 |
| 2006/05/17 | 953 | 980 | 953 | 970 | 8,000 |
| 2006/05/16 | 982 | 984 | 954 | 958 | 30,000 |
| 2006/05/15 | 976 | 1,005 | 976 | 990 | 23,000 |
| 2006/05/12 | 1,000 | 1,000 | 944 | 976 | 27,000 |
| 2006/05/11 | 1,000 | 1,001 | 1,000 | 1,001 | 5,000 |
| 2006/05/10 | 1,000 | 1,006 | 1,000 | 1,001 | 12,000 |
| 2006/05/09 | 1,050 | 1,050 | 1,010 | 1,035 | 28,000 |
| 2006/05/08 | 1,042 | 1,060 | 1,042 | 1,050 | 29,000 |
| 2006/05/02 | 1,032 | 1,070 | 1,030 | 1,041 | 43,000 |
| 2006/05/01 | 990 | 1,044 | 990 | 1,032 | 66,000 |
| 2006/04/28 | 941 | 993 | 939 | 990 | 45,000 |
| 2006/04/27 | 953 | 960 | 950 | 951 | 18,000 |
| 2006/04/26 | 950 | 953 | 950 | 953 | 3,000 |
| 2006/04/25 | 944 | 950 | 924 | 950 | 15,000 |
| 2006/04/24 | 990 | 990 | 942 | 943 | 27,000 |
| 2006/04/21 | 973 | 995 | 970 | 989 | 22,000 |
| 2006/04/20 | 979 | 980 | 969 | 970 | 14,000 |
| 2006/04/19 | 1,003 | 1,010 | 999 | 999 | 4,000 |
| 2006/04/18 | 981 | 983 | 961 | 983 | 17,000 |
| 2006/04/17 | 975 | 1,000 | 970 | 971 | 22,000 |
| 2006/04/14 | 1,005 | 1,005 | 1,000 | 1,005 | 15,000 |
| 2006/04/13 | 1,010 | 1,020 | 979 | 995 | 27,000 |
| 2006/04/12 | 1,040 | 1,045 | 1,011 | 1,012 | 28,000 |
| 2006/04/11 | 1,041 | 1,061 | 1,041 | 1,045 | 12,000 |
| 2006/04/10 | 1,049 | 1,049 | 1,039 | 1,049 | 14,000 |
| 2006/04/07 | 1,056 | 1,084 | 1,040 | 1,048 | 24,000 |
| 2006/04/06 | 1,038 | 1,070 | 1,036 | 1,050 | 25,000 |
| 2006/04/05 | 1,040 | 1,040 | 1,034 | 1,036 | 19,000 |
| 2006/04/04 | 1,043 | 1,063 | 1,041 | 1,043 | 21,000 |
| 2006/04/03 | 1,059 | 1,063 | 1,041 | 1,063 | 21,000 |
| 2006/03/31 | 1,053 | 1,058 | 1,045 | 1,045 | 13,000 |
| 2006/03/30 | 1,045 | 1,050 | 1,040 | 1,042 | 11,000 |
| 2006/03/29 | 1,041 | 1,042 | 1,040 | 1,042 | 30,000 |
| 2006/03/28 | 1,040 | 1,043 | 1,021 | 1,021 | 9,000 |
| 2006/03/27 | 1,040 | 1,046 | 1,024 | 1,045 | 29,000 |
| 2006/03/24 | 998 | 1,020 | 981 | 1,020 | 19,000 |
| 2006/03/23 | 1,000 | 1,000 | 998 | 998 | 17,000 |
| 2006/03/22 | 998 | 1,000 | 978 | 998 | 18,000 |
| 2006/03/20 | 987 | 1,000 | 987 | 999 | 33,000 |
| 2006/03/17 | 995 | 1,010 | 971 | 977 | 40,000 |
| 2006/03/16 | 1,013 | 1,013 | 995 | 995 | 5,000 |
| 2006/03/15 | 995 | 1,011 | 994 | 994 | 12,000 |
| 2006/03/14 | 998 | 1,013 | 979 | 985 | 27,000 |
| 2006/03/13 | 960 | 990 | 960 | 988 | 13,000 |
| 2006/03/10 | 945 | 960 | 936 | 954 | 48,000 |
| 2006/03/09 | 932 | 950 | 932 | 945 | 21,000 |
| 2006/03/08 | 950 | 950 | 930 | 942 | 18,000 |
| 2006/03/07 | 937 | 942 | 935 | 942 | 19,000 |
| 2006/03/06 | 929 | 929 | 919 | 924 | 16,000 |
| 2006/03/03 | 923 | 925 | 900 | 919 | 34,000 |
| 2006/03/02 | 911 | 920 | 910 | 913 | 13,000 |
| 2006/03/01 | 909 | 912 | 909 | 909 | 23,000 |
| 2006/02/28 | 917 | 917 | 886 | 904 | 47,000 |
| 2006/02/27 | 938 | 944 | 918 | 918 | 78,000 |
| 2006/02/24 | 938 | 944 | 938 | 938 | 21,000 |
| 2006/02/23 | 930 | 939 | 924 | 937 | 26,000 |
| 2006/02/22 | 972 | 973 | 917 | 920 | 42,000 |
| 2006/02/21 | 970 | 990 | 970 | 978 | 47,000 |
| 2006/02/20 | 1,040 | 1,040 | 990 | 990 | 47,000 |
| 2006/02/17 | 1,110 | 1,110 | 1,012 | 1,012 | 67,000 |
| 2006/02/16 | 1,071 | 1,090 | 1,068 | 1,090 | 19,000 |
| 2006/02/15 | 1,075 | 1,086 | 1,068 | 1,071 | 19,000 |
| 2006/02/14 | 1,095 | 1,103 | 1,072 | 1,072 | 18,000 |
| 2006/02/13 | 1,071 | 1,078 | 1,060 | 1,078 | 10,000 |
| 2006/02/10 | 1,089 | 1,089 | 1,070 | 1,071 | 20,000 |
| 2006/02/09 | 1,102 | 1,103 | 1,080 | 1,095 | 38,000 |
| 2006/02/08 | 1,115 | 1,140 | 1,102 | 1,102 | 26,000 |
| 2006/02/07 | 1,103 | 1,144 | 1,092 | 1,101 | 39,000 |
| 2006/02/06 | 1,084 | 1,109 | 1,083 | 1,083 | 21,000 |
| 2006/02/03 | 1,066 | 1,081 | 1,066 | 1,081 | 25,000 |
| 2006/02/02 | 1,075 | 1,081 | 1,075 | 1,080 | 6,000 |
| 2006/02/01 | 1,074 | 1,090 | 1,074 | 1,074 | 40,000 |
| 2006/01/31 | 1,105 | 1,106 | 1,094 | 1,094 | 17,000 |
| 2006/01/30 | 1,106 | 1,117 | 1,098 | 1,098 | 27,000 |
| 2006/01/27 | 1,084 | 1,101 | 1,076 | 1,097 | 29,000 |
| 2006/01/26 | 1,036 | 1,064 | 1,036 | 1,064 | 25,000 |
| 2006/01/25 | 1,071 | 1,072 | 1,056 | 1,056 | 43,000 |
| 2006/01/24 | 1,077 | 1,085 | 1,070 | 1,070 | 36,000 |
| 2006/01/23 | 1,057 | 1,092 | 1,056 | 1,076 | 29,000 |
| 2006/01/20 | 1,051 | 1,083 | 1,051 | 1,056 | 20,000 |
| 2006/01/19 | 1,018 | 1,044 | 1,018 | 1,044 | 7,000 |
| 2006/01/18 | 1,070 | 1,072 | 1,000 | 1,001 | 33,000 |
| 2006/01/17 | 1,103 | 1,108 | 1,090 | 1,090 | 36,000 |
| 2006/01/16 | 1,101 | 1,115 | 1,101 | 1,115 | 20,000 |
| 2006/01/13 | 1,105 | 1,115 | 1,100 | 1,115 | 40,000 |
| 2006/01/12 | 1,130 | 1,131 | 1,116 | 1,116 | 19,000 |
| 2006/01/11 | 1,121 | 1,130 | 1,115 | 1,130 | 25,000 |
| 2006/01/10 | 1,154 | 1,154 | 1,121 | 1,121 | 39,000 |
| 2006/01/06 | 1,132 | 1,156 | 1,132 | 1,155 | 18,000 |
| 2006/01/05 | 1,135 | 1,135 | 1,118 | 1,129 | 11,000 |
| 2006/01/04 | 1,101 | 1,134 | 1,101 | 1,134 | 18,000 |