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
2011/12/30 1,058 1,082 1,058 1,081 2,200
2011/12/29 1,068 1,068 1,051 1,051 3,000
2011/12/28 1,060 1,063 1,053 1,053 2,500
2011/12/27 1,082 1,082 1,050 1,073 4,700
2011/12/26 1,122 1,124 1,099 1,099 7,400
2011/12/22 1,081 1,096 1,081 1,090 4,700
2011/12/21 1,088 1,094 1,077 1,084 11,200
2011/12/20 1,137 1,137 1,086 1,086 16,600
2011/12/19 1,051 1,124 1,020 1,120 33,900
2011/12/16 1,160 1,160 1,050 1,050 12,400
2011/12/15 1,184 1,184 1,142 1,146 6,400
2011/12/14 1,213 1,218 1,171 1,172 5,200
2011/12/13 1,229 1,235 1,200 1,204 10,600
2011/12/12 1,285 1,285 1,248 1,250 7,300
2011/12/09 1,287 1,310 1,286 1,289 28,500
2011/12/08 1,282 1,288 1,267 1,284 18,900
2011/12/07 1,213 1,250 1,192 1,250 8,900
2011/12/06 1,212 1,229 1,204 1,205 10,600
2011/12/05 1,200 1,228 1,186 1,228 14,000
2011/12/02 1,156 1,196 1,154 1,191 10,100
2011/12/01 1,152 1,175 1,141 1,141 10,700
2011/11/30 1,156 1,187 1,132 1,172 12,400
2011/11/29 1,135 1,187 1,101 1,149 13,200
2011/11/28 1,120 1,126 1,088 1,102 6,400
2011/11/25 1,120 1,126 1,100 1,121 5,800
2011/11/24 1,184 1,184 1,110 1,133 22,100
2011/11/22 1,125 1,200 1,125 1,200 18,400
2011/11/21 1,115 1,130 1,115 1,129 1,500
2011/11/18 1,120 1,120 1,106 1,108 6,500
2011/11/17 1,101 1,125 1,073 1,120 10,800
2011/11/16 1,113 1,120 1,108 1,108 2,800
2011/11/15 1,111 1,118 1,111 1,112 5,900
2011/11/14 1,131 1,131 1,114 1,114 2,600
2011/11/11 1,130 1,131 1,101 1,131 7,200
2011/11/10 1,120 1,131 1,120 1,131 9,700
2011/11/09 1,140 1,177 1,138 1,172 8,500
2011/11/08 1,130 1,149 1,124 1,124 6,600
2011/11/07 1,174 1,174 1,131 1,150 9,700
2011/11/04 1,137 1,174 1,124 1,174 10,500
2011/11/02 1,150 1,151 1,121 1,121 14,300
2011/11/01 1,201 1,202 1,171 1,180 12,500
2011/10/31 1,209 1,237 1,208 1,211 7,300
2011/10/28 1,230 1,230 1,210 1,210 14,900
2011/10/27 1,213 1,228 1,196 1,212 14,800
2011/10/26 1,220 1,233 1,213 1,220 7,000
2011/10/25 1,281 1,299 1,244 1,244 7,700
2011/10/24 1,233 1,337 1,233 1,276 32,900
2011/10/21 1,247 1,265 1,203 1,203 13,300
2011/10/20 1,236 1,263 1,236 1,263 7,300
2011/10/19 1,263 1,263 1,242 1,255 6,800
2011/10/18 1,298 1,303 1,263 1,263 6,000
2011/10/17 1,243 1,301 1,243 1,293 10,800
2011/10/14 1,284 1,290 1,250 1,250 16,300
2011/10/13 1,365 1,365 1,311 1,314 22,100
2011/10/12 1,442 1,442 1,324 1,327 36,600
2011/10/11 1,481 1,498 1,460 1,468 28,200
2011/10/07 1,485 1,498 1,480 1,489 18,000
2011/10/06 1,444 1,497 1,415 1,485 18,000
2011/10/05 1,470 1,470 1,417 1,420 16,900
2011/10/04 1,498 1,498 1,440 1,474 20,000
2011/10/03 1,499 1,500 1,461 1,500 23,200
2011/09/30 1,460 1,500 1,440 1,500 23,900
2011/09/29 1,411 1,469 1,410 1,460 37,600
2011/09/28 1,308 1,491 1,306 1,410 50,700
2011/09/27 1,298 1,308 1,290 1,308 13,500
2011/09/26 1,315 1,315 1,280 1,288 15,800
2011/09/22 1,286 1,300 1,228 1,300 23,600
2011/09/21 1,312 1,315 1,290 1,290 12,600
2011/09/20 1,320 1,320 1,306 1,316 26,900
2011/09/16 1,277 1,320 1,260 1,320 39,100
2011/09/15 1,235 1,280 1,229 1,280 14,200
2011/09/14 1,250 1,250 1,214 1,221 17,900
2011/09/13 1,250 1,273 1,247 1,249 9,300
2011/09/12 1,242 1,274 1,235 1,255 15,000
2011/09/09 1,245 1,285 1,245 1,272 33,400
2011/09/08 1,220 1,255 1,220 1,255 17,000
2011/09/07 1,214 1,218 1,199 1,215 11,900
2011/09/06 1,200 1,212 1,197 1,212 15,100
2011/09/05 1,211 1,213 1,201 1,213 9,000
2011/09/02 1,200 1,215 1,181 1,211 9,900
2011/09/01 1,216 1,221 1,189 1,199 10,300
2011/08/31 1,170 1,228 1,170 1,197 42,300
2011/08/30 1,168 1,198 1,168 1,190 14,700
2011/08/29 1,145 1,160 1,135 1,157 10,300
2011/08/26 1,146 1,147 1,115 1,147 11,900
2011/08/25 1,155 1,163 1,130 1,131 12,200
2011/08/24 1,101 1,140 1,100 1,126 7,100
2011/08/23 1,064 1,100 1,057 1,100 16,000
2011/08/22 1,021 1,045 1,021 1,045 8,000
2011/08/19 987 1,030 987 1,016 7,900
2011/08/18 985 1,008 985 1,007 9,000
2011/08/17 998 1,008 987 987 7,100
2011/08/16 1,004 1,015 999 1,010 6,600
2011/08/15 1,020 1,021 996 1,004 7,100
2011/08/12 1,021 1,021 985 1,003 6,100
2011/08/11 971 1,001 962 1,001 8,900
2011/08/10 996 1,009 985 986 8,800
2011/08/09 962 986 905 981 18,100
2011/08/08 1,001 1,001 978 992 12,300
2011/08/05 986 1,007 980 1,007 15,500
2011/08/04 1,044 1,047 1,035 1,035 8,800
2011/08/03 1,070 1,128 1,035 1,037 12,800
2011/08/02 1,071 1,092 1,063 1,092 8,900
2011/08/01 1,072 1,100 1,040 1,089 9,300
2011/07/29 1,108 1,123 1,082 1,082 7,600
2011/07/28 1,098 1,118 1,088 1,104 9,300
2011/07/27 1,134 1,143 1,106 1,118 13,200
2011/07/26 1,154 1,168 1,153 1,153 4,400
2011/07/25 1,182 1,182 1,139 1,154 12,700
2011/07/22 1,118 1,155 1,117 1,152 12,500
2011/07/21 1,116 1,118 1,100 1,104 6,800
2011/07/20 1,106 1,118 1,101 1,115 6,500
2011/07/19 1,111 1,118 1,103 1,112 3,900
2011/07/15 1,074 1,108 1,074 1,108 7,300
2011/07/14 1,097 1,106 1,083 1,083 4,100
2011/07/13 1,109 1,120 1,102 1,104 11,600
2011/07/12 1,112 1,115 1,105 1,112 17,800
2011/07/11 1,084 1,110 1,082 1,105 5,800
2011/07/08 1,115 1,115 1,097 1,098 19,100
2011/07/07 1,096 1,096 1,072 1,086 6,600
2011/07/06 1,083 1,108 1,055 1,108 24,100
2011/07/05 1,076 1,100 1,076 1,091 10,900
2011/07/04 1,081 1,091 1,050 1,091 12,800
2011/07/01 1,096 1,099 1,060 1,064 12,100
2011/06/30 1,076 1,102 1,062 1,102 11,300
2011/06/29 1,050 1,075 1,043 1,075 17,700
2011/06/28 1,034 1,061 1,034 1,048 7,500
2011/06/27 1,061 1,061 1,035 1,035 9,400
2011/06/24 1,048 1,065 1,048 1,061 6,900
2011/06/23 1,059 1,059 1,045 1,055 12,200
2011/06/22 1,040 1,059 1,033 1,059 16,600
2011/06/21 1,012 1,043 1,012 1,041 11,000
2011/06/20 1,009 1,037 1,009 1,014 8,200
2011/06/17 1,040 1,042 1,000 1,002 11,500
2011/06/16 1,044 1,054 1,044 1,044 9,100
2011/06/15 1,048 1,060 1,046 1,055 6,400
2011/06/14 1,035 1,050 1,035 1,048 8,900
2011/06/13 1,028 1,040 1,000 1,037 9,400
2011/06/10 1,029 1,046 1,027 1,035 34,000
2011/06/09 981 1,012 981 1,007 9,700
2011/06/08 983 993 975 993 6,100
2011/06/07 974 980 970 978 9,700
2011/06/06 985 985 971 976 10,600
2011/06/03 998 999 980 987 20,700
2011/06/02 1,000 1,004 995 997 12,500
2011/06/01 1,002 1,035 996 1,012 18,100
2011/05/31 997 1,036 995 995 21,500
2011/05/30 987 1,007 985 1,001 8,000
2011/05/27 1,017 1,017 970 987 26,300
2011/05/26 1,024 1,036 1,018 1,024 9,300
2011/05/25 1,039 1,039 1,002 1,024 15,400
2011/05/24 1,044 1,047 1,027 1,047 5,600
2011/05/23 1,048 1,048 1,026 1,046 17,000
2011/05/20 1,050 1,050 1,044 1,047 18,500
2011/05/19 1,075 1,075 1,050 1,051 6,300
2011/05/18 1,060 1,075 1,046 1,062 11,500
2011/05/17 1,040 1,062 1,040 1,059 10,700
2011/05/16 1,073 1,091 1,065 1,067 7,600
2011/05/13 1,126 1,127 1,085 1,090 13,500
2011/05/12 1,142 1,146 1,129 1,129 7,000
2011/05/11 1,156 1,161 1,149 1,154 14,200
2011/05/10 1,163 1,179 1,137 1,157 14,900
2011/05/09 1,150 1,157 1,116 1,155 6,700
2011/05/06 1,149 1,150 1,102 1,149 10,100
2011/05/02 1,185 1,185 1,140 1,155 23,900
2011/04/28 1,064 1,133 1,064 1,131 14,800
2011/04/27 1,131 1,145 1,057 1,076 22,500
2011/04/26 1,129 1,140 1,106 1,138 14,900
2011/04/25 1,134 1,134 1,122 1,126 11,900
2011/04/22 1,083 1,116 1,083 1,112 11,200
2011/04/21 1,105 1,105 1,063 1,093 5,400
2011/04/20 1,080 1,123 1,080 1,105 14,800
2011/04/19 1,042 1,090 1,042 1,081 11,800
2011/04/18 1,043 1,070 1,043 1,058 4,000
2011/04/15 1,045 1,077 1,045 1,056 6,000
2011/04/14 1,045 1,071 1,033 1,051 10,800
2011/04/13 1,052 1,081 1,046 1,048 7,300
2011/04/12 1,074 1,074 1,050 1,052 11,300
2011/04/11 1,078 1,092 1,072 1,092 11,700
2011/04/08 1,038 1,079 1,037 1,066 17,000
2011/04/07 1,060 1,089 1,028 1,039 20,300
2011/04/06 1,096 1,096 1,053 1,059 20,300
2011/04/05 1,114 1,128 1,054 1,077 27,200
2011/04/04 1,098 1,125 1,089 1,123 8,600
2011/04/01 1,134 1,134 1,104 1,104 12,900
2011/03/31 1,133 1,134 1,104 1,134 20,900
2011/03/30 1,127 1,134 1,101 1,134 23,000
2011/03/29 1,128 1,133 1,100 1,120 30,600
2011/03/28 1,122 1,135 1,081 1,125 22,500
2011/03/25 1,126 1,126 1,112 1,118 16,500
2011/03/24 1,089 1,104 1,089 1,099 25,200
2011/03/23 1,127 1,127 1,096 1,100 31,400
2011/03/22 1,044 1,099 1,044 1,097 22,900
2011/03/18 977 1,001 962 986 38,600
2011/03/17 884 948 867 917 34,500
2011/03/16 765 899 750 899 41,300
2011/03/15 908 923 788 855 26,500
2011/03/14 885 989 870 938 21,100
2011/03/11 1,062 1,081 1,035 1,035 58,400
2011/03/10 1,117 1,117 1,085 1,085 10,600
2011/03/09 1,110 1,142 1,110 1,123 11,700
2011/03/08 1,109 1,129 1,109 1,110 10,300
2011/03/07 1,153 1,153 1,102 1,105 15,800
2011/03/04 1,132 1,148 1,124 1,141 11,000
2011/03/03 1,104 1,126 1,104 1,114 5,600
2011/03/02 1,111 1,131 1,101 1,101 14,400
2011/03/01 1,111 1,143 1,111 1,129 12,800
2011/02/28 1,106 1,132 1,103 1,109 19,300
2011/02/25 1,103 1,129 1,097 1,122 10,800
2011/02/24 1,151 1,151 1,103 1,107 15,600
2011/02/23 1,177 1,188 1,151 1,151 21,300
2011/02/22 1,169 1,180 1,162 1,178 12,100
2011/02/21 1,198 1,198 1,173 1,179 8,700
2011/02/18 1,200 1,206 1,195 1,197 8,400
2011/02/17 1,192 1,200 1,187 1,200 17,300
2011/02/16 1,185 1,199 1,185 1,192 7,600
2011/02/15 1,192 1,197 1,191 1,195 6,200
2011/02/14 1,180 1,190 1,180 1,185 6,400
2011/02/10 1,177 1,187 1,174 1,183 7,200
2011/02/09 1,172 1,186 1,171 1,173 5,400
2011/02/08 1,184 1,184 1,166 1,170 8,100
2011/02/07 1,196 1,198 1,160 1,184 14,700
2011/02/04 1,157 1,186 1,157 1,175 14,800
2011/02/03 1,139 1,148 1,139 1,147 8,900
2011/02/02 1,112 1,151 1,112 1,143 18,700
2011/02/01 1,091 1,114 1,091 1,110 20,400
2011/01/31 1,100 1,115 1,091 1,101 24,700
2011/01/28 1,165 1,168 1,100 1,120 23,800
2011/01/27 1,156 1,190 1,156 1,174 16,100
2011/01/26 1,185 1,191 1,151 1,155 20,200
2011/01/25 1,185 1,203 1,167 1,195 16,500
2011/01/24 1,174 1,189 1,157 1,189 15,100
2011/01/21 1,192 1,199 1,153 1,154 25,100
2011/01/20 1,192 1,210 1,188 1,191 13,800
2011/01/19 1,179 1,198 1,179 1,198 12,500
2011/01/18 1,161 1,184 1,160 1,179 14,100
2011/01/17 1,160 1,180 1,147 1,160 17,700
2011/01/14 1,151 1,171 1,150 1,158 27,700
2011/01/13 1,159 1,167 1,140 1,145 16,700
2011/01/12 1,145 1,159 1,140 1,150 24,400
2011/01/11 1,143 1,154 1,140 1,145 16,900
2011/01/07 1,167 1,167 1,150 1,150 22,100
2011/01/06 1,178 1,178 1,154 1,162 22,800
2011/01/05 1,148 1,182 1,146 1,177 26,600
2011/01/04 1,142 1,174 1,133 1,154 17,700

このページの先頭へ