日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 843 856 842 850 10,900
2007/12/27 845 864 839 845 24,400
2007/12/26 826 843 826 837 18,000
2007/12/25 819 828 819 823 27,700
2007/12/21 819 822 815 817 25,400
2007/12/20 821 826 817 817 22,100
2007/12/19 826 835 818 818 31,800
2007/12/18 822 829 817 825 63,600
2007/12/17 825 831 817 817 34,900
2007/12/14 831 834 813 823 82,200
2007/12/13 839 843 831 831 55,800
2007/12/12 833 839 831 836 26,500
2007/12/11 830 845 827 831 16,500
2007/12/10 848 850 829 840 37,500
2007/12/07 847 859 834 839 36,600
2007/12/06 827 848 820 844 68,300
2007/12/05 797 824 788 818 53,000
2007/12/04 800 810 798 798 47,500
2007/12/03 810 814 799 805 32,300
2007/11/30 791 805 783 797 35,500
2007/11/29 793 810 788 795 30,300
2007/11/28 775 786 770 783 16,800
2007/11/27 755 791 755 785 82,800
2007/11/26 756 776 756 765 41,200
2007/11/22 750 775 750 755 34,200
2007/11/21 754 762 745 751 41,900
2007/11/20 744 749 731 744 72,100
2007/11/19 753 761 741 744 35,200
2007/11/16 752 756 745 749 41,400
2007/11/15 729 790 715 756 58,700
2007/11/14 713 745 712 738 33,200
2007/11/13 706 720 701 708 53,900
2007/11/12 740 741 701 706 56,200
2007/11/09 775 775 740 740 40,200
2007/11/08 801 802 753 765 37,300
2007/11/07 819 820 793 801 41,200
2007/11/06 824 845 811 826 39,300
2007/11/05 852 862 816 824 42,300
2007/11/02 830 850 790 842 78,400
2007/11/01 890 899 882 890 37,700
2007/10/31 878 884 865 880 30,000
2007/10/30 871 889 863 878 33,900
2007/10/29 872 900 872 879 26,300
2007/10/26 901 901 870 880 16,100
2007/10/25 912 913 884 891 36,500
2007/10/24 946 950 912 922 37,300
2007/10/23 963 963 923 942 32,100
2007/10/22 969 970 956 963 25,500
2007/10/19 1,001 1,001 982 985 29,200
2007/10/18 1,009 1,013 984 1,013 25,800
2007/10/17 1,034 1,060 990 1,019 40,900
2007/10/16 1,119 1,119 1,031 1,035 29,400
2007/10/15 1,110 1,125 1,100 1,120 9,800
2007/10/12 1,146 1,161 1,127 1,130 15,300
2007/10/11 1,181 1,181 1,140 1,163 20,200
2007/10/10 1,197 1,198 1,177 1,181 10,200
2007/10/09 1,199 1,200 1,188 1,191 10,700
2007/10/05 1,199 1,200 1,165 1,187 10,400
2007/10/04 1,180 1,199 1,180 1,196 6,800
2007/10/03 1,190 1,200 1,170 1,200 13,000
2007/10/02 1,172 1,188 1,170 1,180 10,000
2007/10/01 1,183 1,189 1,122 1,156 20,900
2007/09/28 1,213 1,213 1,155 1,173 10,300
2007/09/27 1,189 1,213 1,166 1,206 26,100
2007/09/26 1,190 1,198 1,142 1,184 17,700
2007/09/25 1,142 1,189 1,142 1,189 27,500
2007/09/21 1,120 1,145 1,120 1,142 13,100
2007/09/20 1,158 1,158 1,109 1,125 10,100
2007/09/19 1,080 1,143 1,080 1,139 15,200
2007/09/18 1,077 1,118 1,077 1,085 13,900
2007/09/14 1,056 1,108 1,056 1,087 38,100
2007/09/13 1,108 1,110 1,095 1,096 9,800
2007/09/12 1,080 1,103 1,072 1,088 14,000
2007/09/11 1,055 1,080 1,053 1,061 11,800
2007/09/10 1,054 1,070 1,054 1,056 15,600
2007/09/07 1,051 1,065 1,051 1,057 6,900
2007/09/06 1,064 1,067 1,050 1,057 22,900
2007/09/05 1,064 1,070 1,045 1,064 20,900
2007/09/04 1,085 1,085 1,070 1,083 5,800
2007/09/03 1,060 1,088 1,060 1,084 12,000
2007/08/31 1,046 1,082 1,043 1,079 21,100
2007/08/30 1,036 1,044 1,028 1,040 25,500
2007/08/29 1,033 1,076 1,029 1,029 24,700
2007/08/28 1,023 1,033 1,023 1,029 4,400
2007/08/27 1,010 1,042 1,010 1,023 15,100
2007/08/24 1,011 1,027 1,000 1,009 13,100
2007/08/23 1,007 1,030 1,001 1,010 20,100
2007/08/22 1,015 1,016 1,003 1,005 19,400
2007/08/21 1,098 1,098 1,043 1,051 33,400
2007/08/20 1,005 1,020 977 1,002 27,600
2007/08/17 1,014 1,015 953 995 39,800
2007/08/16 1,042 1,062 1,010 1,045 36,200
2007/08/15 1,077 1,098 1,040 1,040 50,900
2007/08/14 1,072 1,140 1,070 1,076 26,200
2007/08/13 1,080 1,086 1,067 1,071 23,600
2007/08/10 1,106 1,130 1,051 1,130 25,800
2007/08/09 1,008 1,107 1,007 1,107 52,500
2007/08/08 1,007 1,020 1,000 1,007 66,100
2007/08/07 1,024 1,025 1,006 1,007 44,600
2007/08/06 1,023 1,032 1,020 1,025 37,100
2007/08/03 1,030 1,030 1,020 1,023 20,700
2007/08/02 1,035 1,036 1,027 1,032 33,900
2007/08/01 1,021 1,045 1,021 1,030 22,700
2007/07/31 1,032 1,047 1,032 1,043 12,100
2007/07/30 1,024 1,043 1,023 1,030 13,800
2007/07/27 1,028 1,035 1,023 1,023 27,900
2007/07/26 1,040 1,040 1,028 1,032 22,200
2007/07/25 1,050 1,061 1,028 1,035 16,300
2007/07/24 1,031 1,049 1,031 1,049 14,900
2007/07/23 1,048 1,050 1,028 1,028 24,900
2007/07/20 1,066 1,078 1,026 1,028 45,200
2007/07/19 974 1,065 974 1,065 25,000
2007/07/18 1,008 1,010 964 965 44,200
2007/07/17 1,037 1,050 1,008 1,008 26,400
2007/07/13 1,028 1,050 1,017 1,017 36,000
2007/07/12 1,100 1,106 1,003 1,048 64,700
2007/07/11 1,109 1,112 1,088 1,092 38,800
2007/07/10 1,115 1,135 1,115 1,122 10,200
2007/07/09 1,140 1,148 1,120 1,128 9,900
2007/07/06 1,135 1,143 1,115 1,121 15,900
2007/07/05 1,134 1,150 1,121 1,135 8,600
2007/07/04 1,117 1,137 1,117 1,133 10,800
2007/07/03 1,097 1,122 1,096 1,116 7,900
2007/07/02 1,100 1,126 1,100 1,108 16,800
2007/06/29 1,101 1,109 1,101 1,109 17,800
2007/06/28 1,107 1,120 1,106 1,106 13,100
2007/06/27 1,101 1,120 1,100 1,101 13,500
2007/06/26 1,100 1,112 1,100 1,103 5,800
2007/06/25 1,120 1,120 1,100 1,100 11,800
2007/06/22 1,100 1,104 1,100 1,100 10,800
2007/06/21 1,096 1,111 1,094 1,111 28,400
2007/06/20 1,096 1,114 1,096 1,110 6,700
2007/06/19 1,118 1,118 1,103 1,103 5,900
2007/06/18 1,100 1,117 1,098 1,117 9,100
2007/06/15 1,099 1,100 1,085 1,093 5,900
2007/06/14 1,078 1,090 1,078 1,084 6,300
2007/06/13 1,076 1,099 1,076 1,091 11,300
2007/06/12 1,079 1,088 1,070 1,072 14,800
2007/06/11 1,107 1,121 1,092 1,097 10,800
2007/06/08 1,145 1,145 1,073 1,087 43,900
2007/06/07 1,083 1,111 1,071 1,108 6,900
2007/06/06 1,125 1,125 1,095 1,095 13,000
2007/06/05 1,100 1,121 1,095 1,105 24,200
2007/06/04 1,120 1,120 1,094 1,096 4,800
2007/06/01 1,105 1,105 1,070 1,100 13,000
2007/05/31 1,095 1,106 1,095 1,104 4,200
2007/05/30 1,166 1,166 1,086 1,095 30,200
2007/05/29 1,039 1,062 1,034 1,046 10,100
2007/05/28 1,038 1,063 1,020 1,039 16,100
2007/05/25 1,038 1,038 1,021 1,021 18,500
2007/05/24 1,041 1,051 1,027 1,028 10,600
2007/05/23 1,023 1,048 1,020 1,040 15,200
2007/05/22 998 1,020 987 994 12,000
2007/05/21 984 1,025 984 998 14,400
2007/05/18 1,028 1,028 980 983 17,700
2007/05/17 1,016 1,031 1,006 1,006 11,200
2007/05/16 1,011 1,036 1,006 1,011 11,300
2007/05/15 1,000 1,056 1,000 1,011 24,700
2007/05/14 1,075 1,075 1,038 1,041 17,600
2007/05/11 1,052 1,071 1,035 1,035 19,200
2007/05/10 1,065 1,067 1,050 1,051 20,400
2007/05/09 1,080 1,081 1,064 1,067 13,400
2007/05/08 1,069 1,072 1,062 1,064 20,000
2007/05/07 1,046 1,077 1,036 1,062 23,400
2007/05/02 1,035 1,047 1,032 1,035 20,100
2007/05/01 1,060 1,065 1,022 1,025 19,900
2007/04/27 1,071 1,080 1,063 1,064 14,200
2007/04/26 1,038 1,075 1,038 1,070 24,300
2007/04/25 1,039 1,039 1,010 1,018 18,200
2007/04/24 1,045 1,048 1,023 1,039 5,800
2007/04/23 1,074 1,074 1,026 1,026 20,900
2007/04/20 1,006 1,027 1,005 1,018 12,500
2007/04/19 1,033 1,047 1,001 1,014 26,100
2007/04/18 1,019 1,071 1,019 1,053 14,500
2007/04/17 1,062 1,080 1,027 1,027 24,500
2007/04/16 1,051 1,083 1,051 1,072 18,300
2007/04/13 1,074 1,089 1,040 1,040 18,900
2007/04/12 1,099 1,099 1,063 1,073 21,200
2007/04/11 1,082 1,098 1,080 1,094 16,100
2007/04/10 1,065 1,104 1,065 1,089 16,100
2007/04/09 1,082 1,109 1,082 1,105 11,300
2007/04/06 1,086 1,099 1,062 1,080 20,600
2007/04/05 1,105 1,121 1,071 1,086 25,400
2007/04/04 1,087 1,123 1,069 1,105 29,700
2007/04/03 1,110 1,110 1,079 1,093 22,300
2007/04/02 1,122 1,142 1,099 1,099 37,200
2007/03/30 1,121 1,142 1,108 1,121 17,000
2007/03/29 1,183 1,183 1,140 1,141 28,000
2007/03/28 1,189 1,194 1,170 1,183 15,000
2007/03/27 1,211 1,224 1,210 1,210 13,000
2007/03/26 1,234 1,234 1,209 1,216 17,000
2007/03/23 1,206 1,234 1,206 1,214 31,000
2007/03/22 1,190 1,215 1,190 1,206 30,000
2007/03/20 1,201 1,201 1,179 1,191 20,000
2007/03/19 1,208 1,219 1,200 1,200 24,000
2007/03/16 1,269 1,269 1,239 1,248 22,000
2007/03/15 1,260 1,263 1,230 1,260 28,000
2007/03/14 1,263 1,280 1,263 1,266 45,000
2007/03/13 1,275 1,275 1,270 1,273 31,000
2007/03/12 1,267 1,275 1,255 1,275 63,000
2007/03/09 1,212 1,267 1,212 1,267 36,000
2007/03/08 1,189 1,212 1,189 1,212 27,000
2007/03/07 1,181 1,200 1,181 1,182 15,000
2007/03/06 1,151 1,200 1,150 1,181 20,000
2007/03/05 1,150 1,170 1,150 1,150 11,000
2007/03/02 1,164 1,185 1,143 1,165 15,000
2007/03/01 1,151 1,162 1,130 1,162 31,000
2007/02/28 1,160 1,160 1,080 1,150 28,000
2007/02/27 1,220 1,220 1,189 1,193 20,000
2007/02/26 1,200 1,200 1,200 1,200 4,000
2007/02/23 1,170 1,180 1,170 1,180 15,000
2007/02/22 1,156 1,180 1,156 1,160 24,000
2007/02/21 1,149 1,158 1,149 1,152 8,000
2007/02/20 1,140 1,150 1,140 1,148 14,000
2007/02/19 1,131 1,140 1,130 1,131 22,000
2007/02/16 1,110 1,130 1,110 1,124 21,000
2007/02/15 1,107 1,140 1,091 1,110 39,000
2007/02/14 1,060 1,080 1,060 1,067 5,000
2007/02/13 1,075 1,078 1,075 1,078 5,000
2007/02/09 1,067 1,075 1,067 1,075 12,000
2007/02/08 1,074 1,092 1,067 1,067 13,000
2007/02/07 1,070 1,075 1,062 1,065 8,000
2007/02/06 1,062 1,062 1,054 1,061 11,000
2007/02/05 1,071 1,071 1,054 1,054 9,000
2007/02/02 1,066 1,073 1,051 1,061 16,000
2007/02/01 1,046 1,068 1,046 1,068 11,000
2007/01/31 1,037 1,046 1,036 1,046 16,000
2007/01/30 1,027 1,047 1,027 1,042 9,000
2007/01/29 1,049 1,049 1,045 1,045 5,000
2007/01/26 1,036 1,049 1,035 1,049 11,000
2007/01/25 1,060 1,060 1,023 1,023 20,000
2007/01/24 1,045 1,054 1,042 1,054 5,000
2007/01/23 1,049 1,058 1,049 1,050 4,000
2007/01/22 1,036 1,040 1,033 1,040 4,000
2007/01/19 1,049 1,050 1,016 1,036 14,000
2007/01/18 1,036 1,037 1,036 1,036 5,000
2007/01/17 1,039 1,044 1,039 1,043 5,000
2007/01/16 1,024 1,048 1,024 1,045 10,000
2007/01/15 1,042 1,043 1,042 1,043 5,000
2007/01/12 1,041 1,042 1,041 1,042 5,000
2007/01/11 1,046 1,046 1,041 1,041 13,000
2007/01/10 1,046 1,050 1,032 1,041 17,000
2007/01/09 1,028 1,029 1,028 1,029 5,000
2007/01/05 1,024 1,025 1,022 1,022 9,000
2007/01/04 1,024 1,025 1,024 1,025 3,000

このページの先頭へ