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
2012/12/28 1,157 1,188 1,156 1,176 23,200
2012/12/27 1,202 1,202 1,157 1,158 20,000
2012/12/26 1,202 1,203 1,168 1,189 12,900
2012/12/25 1,204 1,213 1,184 1,191 22,100
2012/12/21 1,178 1,190 1,164 1,169 26,300
2012/12/20 1,179 1,192 1,159 1,177 29,700
2012/12/19 1,199 1,209 1,170 1,179 39,700
2012/12/18 1,193 1,193 1,185 1,185 14,200
2012/12/17 1,200 1,204 1,188 1,192 25,000
2012/12/14 1,186 1,193 1,170 1,170 54,600
2012/12/13 1,202 1,202 1,181 1,185 16,500
2012/12/12 1,206 1,215 1,180 1,183 23,900
2012/12/11 1,180 1,203 1,180 1,199 24,200
2012/12/10 1,216 1,216 1,191 1,200 22,400
2012/12/07 1,216 1,219 1,193 1,205 24,700
2012/12/06 1,250 1,250 1,209 1,220 45,500
2012/12/05 1,218 1,234 1,188 1,230 23,100
2012/12/04 1,199 1,214 1,196 1,207 17,400
2012/12/03 1,253 1,253 1,199 1,199 25,200
2012/11/30 1,264 1,269 1,250 1,253 14,200
2012/11/29 1,277 1,285 1,254 1,257 21,100
2012/11/28 1,283 1,288 1,258 1,260 19,200
2012/11/27 1,240 1,289 1,236 1,284 38,400
2012/11/26 1,256 1,287 1,230 1,236 39,000
2012/11/22 1,262 1,262 1,236 1,240 31,300
2012/11/21 1,274 1,274 1,237 1,254 40,900
2012/11/20 1,237 1,282 1,228 1,273 42,800
2012/11/19 1,196 1,261 1,195 1,228 31,500
2012/11/16 1,164 1,191 1,158 1,189 26,400
2012/11/15 1,181 1,183 1,124 1,170 26,100
2012/11/14 1,160 1,196 1,154 1,196 38,300
2012/11/13 1,173 1,176 1,141 1,151 30,500
2012/11/12 1,185 1,216 1,160 1,161 41,500
2012/11/09 1,152 1,205 1,152 1,186 53,800
2012/11/08 1,250 1,256 1,203 1,212 42,700
2012/11/07 1,252 1,271 1,222 1,250 69,300
2012/11/06 1,280 1,289 1,242 1,255 53,100
2012/11/05 1,305 1,310 1,272 1,279 35,800
2012/11/02 1,367 1,386 1,288 1,298 94,600
2012/11/01 1,396 1,396 1,325 1,343 78,100
2012/10/31 1,411 1,448 1,394 1,395 114,100
2012/10/30 1,447 1,469 1,371 1,410 302,300
2012/10/29 1,395 1,454 1,389 1,448 102,300
2012/10/26 1,360 1,391 1,312 1,384 96,200
2012/10/25 1,285 1,360 1,285 1,358 58,100
2012/10/24 1,287 1,329 1,281 1,297 54,000
2012/10/23 1,261 1,304 1,258 1,299 43,400
2012/10/22 1,280 1,295 1,262 1,278 29,900
2012/10/19 1,283 1,327 1,282 1,302 30,100
2012/10/18 1,293 1,305 1,281 1,302 37,700
2012/10/17 1,239 1,285 1,239 1,280 39,800
2012/10/16 1,248 1,253 1,226 1,233 33,200
2012/10/15 1,221 1,247 1,211 1,247 29,400
2012/10/12 1,212 1,224 1,208 1,218 46,400
2012/10/11 1,218 1,238 1,203 1,216 51,200
2012/10/10 1,227 1,239 1,217 1,235 59,900
2012/10/09 1,236 1,271 1,235 1,250 90,800
2012/10/05 1,209 1,221 1,190 1,206 27,900
2012/10/04 1,241 1,241 1,187 1,204 25,300
2012/10/03 1,209 1,250 1,209 1,249 34,800
2012/10/02 1,206 1,230 1,200 1,225 26,000
2012/10/01 1,171 1,228 1,150 1,207 25,900
2012/09/28 1,185 1,185 1,169 1,171 20,700
2012/09/27 1,171 1,195 1,149 1,185 23,400
2012/09/26 1,174 1,181 1,162 1,170 19,300
2012/09/25 1,138 1,185 1,138 1,180 41,000
2012/09/24 1,126 1,140 1,112 1,138 27,700
2012/09/21 1,098 1,126 1,098 1,124 22,800
2012/09/20 1,118 1,126 1,052 1,097 26,800
2012/09/19 1,112 1,141 1,106 1,118 23,100
2012/09/18 1,108 1,115 1,100 1,113 22,500
2012/09/14 1,051 1,085 1,049 1,078 29,800
2012/09/13 1,045 1,058 1,034 1,049 7,400
2012/09/12 1,033 1,060 1,024 1,043 13,400
2012/09/11 1,022 1,044 1,021 1,042 8,600
2012/09/10 1,035 1,037 1,032 1,036 3,500
2012/09/07 1,044 1,044 1,030 1,035 10,300
2012/09/06 1,060 1,060 1,015 1,045 18,600
2012/09/05 1,042 1,058 1,021 1,053 15,600
2012/09/04 1,040 1,054 1,010 1,042 18,400
2012/09/03 1,051 1,060 1,022 1,043 19,000
2012/08/31 1,058 1,079 1,044 1,060 13,200
2012/08/30 1,063 1,068 1,042 1,065 18,200
2012/08/29 1,047 1,065 1,037 1,064 12,900
2012/08/28 1,050 1,060 1,020 1,046 25,900
2012/08/27 1,055 1,060 1,047 1,048 5,500
2012/08/24 1,055 1,055 1,034 1,052 3,200
2012/08/23 1,070 1,070 1,025 1,063 14,400
2012/08/22 1,070 1,070 1,057 1,067 8,000
2012/08/21 1,061 1,070 1,056 1,068 7,400
2012/08/20 1,056 1,065 1,056 1,061 5,400
2012/08/17 1,060 1,066 1,049 1,063 12,300
2012/08/16 1,064 1,085 1,013 1,062 22,500
2012/08/15 1,055 1,065 1,045 1,064 19,700
2012/08/14 1,020 1,060 1,012 1,056 32,100
2012/08/13 1,020 1,024 1,013 1,020 5,400
2012/08/10 1,030 1,030 1,012 1,020 13,500
2012/08/09 1,045 1,055 1,021 1,040 47,800
2012/08/08 1,034 1,064 1,031 1,060 14,300
2012/08/07 1,027 1,032 1,021 1,026 8,300
2012/08/06 1,034 1,035 1,023 1,035 17,000
2012/08/03 988 1,010 972 1,008 12,700
2012/08/02 998 1,016 985 998 11,900
2012/08/01 1,012 1,024 993 998 6,800
2012/07/31 975 1,027 975 1,027 10,400
2012/07/30 981 989 950 989 5,800
2012/07/27 961 988 958 973 5,700
2012/07/26 905 947 905 946 11,300
2012/07/25 950 973 892 902 32,200
2012/07/24 977 987 950 963 13,100
2012/07/23 1,004 1,004 975 976 17,700
2012/07/20 1,031 1,035 975 1,005 18,900
2012/07/19 1,034 1,056 1,030 1,033 8,200
2012/07/18 1,026 1,057 1,015 1,027 18,300
2012/07/17 1,036 1,045 990 1,033 11,800
2012/07/13 1,068 1,075 1,020 1,050 13,000
2012/07/12 1,084 1,084 1,068 1,068 13,200
2012/07/11 1,050 1,079 1,048 1,062 15,400
2012/07/10 1,059 1,087 1,059 1,065 24,000
2012/07/09 1,068 1,090 1,053 1,089 55,200
2012/07/06 1,046 1,083 1,019 1,082 36,600
2012/07/05 1,034 1,045 1,024 1,042 11,400
2012/07/04 1,017 1,040 1,012 1,037 20,500
2012/07/03 1,008 1,018 1,000 1,012 18,700
2012/07/02 1,017 1,020 998 1,008 14,700
2012/06/29 983 1,018 966 1,007 55,200
2012/06/28 963 972 956 968 17,800
2012/06/27 936 963 926 963 14,700
2012/06/26 918 965 918 935 18,500
2012/06/25 970 970 922 923 34,000
2012/06/22 940 947 923 945 13,600
2012/06/21 938 948 938 947 8,700
2012/06/20 939 946 917 935 26,200
2012/06/19 917 937 917 927 22,600
2012/06/18 911 924 893 922 45,700
2012/06/15 919 928 898 909 38,100
2012/06/14 911 959 911 934 66,900
2012/06/13 888 920 882 911 41,800
2012/06/12 869 918 858 882 30,900
2012/06/11 897 905 881 882 18,000
2012/06/08 886 902 863 883 87,800
2012/06/07 858 889 841 885 67,800
2012/06/06 831 848 816 847 65,200
2012/06/05 820 833 804 830 75,600
2012/06/04 810 838 794 826 85,800
2012/06/01 815 830 801 825 148,500
2012/05/31 861 880 791 805 412,300
2012/05/30 909 922 861 881 89,500
2012/05/29 884 932 879 909 37,400
2012/05/28 900 905 888 890 15,600
2012/05/25 928 929 890 910 40,400
2012/05/24 924 933 915 928 31,400
2012/05/23 962 962 921 922 60,800
2012/05/22 976 979 945 961 44,400
2012/05/21 976 985 956 977 53,000
2012/05/18 960 969 925 966 118,200
2012/05/17 1,090 1,090 976 995 158,900
2012/05/16 1,171 1,171 1,080 1,089 12,400
2012/05/15 1,142 1,184 1,142 1,178 7,000
2012/05/14 1,145 1,162 1,140 1,149 7,800
2012/05/11 1,204 1,209 1,135 1,143 14,500
2012/05/10 1,196 1,207 1,179 1,204 5,700
2012/05/09 1,274 1,286 1,172 1,189 19,200
2012/05/08 1,288 1,289 1,282 1,285 4,200
2012/05/07 1,281 1,282 1,278 1,282 6,300
2012/05/02 1,285 1,311 1,283 1,311 17,800
2012/05/01 1,287 1,295 1,277 1,282 8,200
2012/04/27 1,285 1,288 1,274 1,274 10,000
2012/04/26 1,284 1,286 1,270 1,285 5,500
2012/04/25 1,276 1,283 1,265 1,282 3,200
2012/04/24 1,247 1,276 1,246 1,276 9,300
2012/04/23 1,291 1,299 1,252 1,252 13,000
2012/04/20 1,273 1,295 1,273 1,292 9,700
2012/04/19 1,285 1,285 1,263 1,264 10,200
2012/04/18 1,250 1,314 1,250 1,298 13,800
2012/04/17 1,212 1,244 1,209 1,235 4,500
2012/04/16 1,200 1,232 1,200 1,212 7,000
2012/04/13 1,203 1,215 1,200 1,207 6,600
2012/04/12 1,214 1,226 1,203 1,209 5,400
2012/04/11 1,244 1,262 1,170 1,215 19,900
2012/04/10 1,239 1,269 1,238 1,261 6,800
2012/04/09 1,258 1,278 1,239 1,239 9,400
2012/04/06 1,288 1,288 1,248 1,272 16,900
2012/04/05 1,304 1,307 1,292 1,299 9,200
2012/04/04 1,335 1,348 1,307 1,308 14,300
2012/04/03 1,334 1,344 1,327 1,337 13,100
2012/04/02 1,326 1,349 1,326 1,342 35,200
2012/03/30 1,345 1,345 1,309 1,309 9,800
2012/03/29 1,311 1,331 1,300 1,328 12,700
2012/03/28 1,323 1,323 1,295 1,311 9,700
2012/03/27 1,264 1,330 1,264 1,328 17,900
2012/03/26 1,267 1,280 1,233 1,246 10,700
2012/03/23 1,275 1,290 1,255 1,268 21,000
2012/03/22 1,263 1,280 1,249 1,268 12,400
2012/03/21 1,267 1,274 1,248 1,249 10,600
2012/03/19 1,245 1,274 1,245 1,267 6,000
2012/03/16 1,257 1,276 1,242 1,266 7,500
2012/03/15 1,231 1,253 1,231 1,245 7,100
2012/03/14 1,256 1,266 1,223 1,225 14,900
2012/03/13 1,259 1,259 1,237 1,237 9,900
2012/03/12 1,265 1,267 1,256 1,259 7,100
2012/03/09 1,272 1,280 1,255 1,263 31,300
2012/03/08 1,275 1,278 1,259 1,260 12,500
2012/03/07 1,254 1,276 1,254 1,276 9,200
2012/03/06 1,270 1,277 1,267 1,270 8,600
2012/03/05 1,263 1,287 1,263 1,272 10,500
2012/03/02 1,282 1,282 1,259 1,262 8,200
2012/03/01 1,285 1,288 1,259 1,265 8,800
2012/02/29 1,294 1,320 1,271 1,274 13,400
2012/02/28 1,272 1,335 1,263 1,283 20,200
2012/02/27 1,281 1,283 1,264 1,267 7,200
2012/02/24 1,272 1,285 1,267 1,280 7,500
2012/02/23 1,285 1,288 1,265 1,272 22,500
2012/02/22 1,281 1,293 1,271 1,285 14,600
2012/02/21 1,254 1,280 1,242 1,268 6,700
2012/02/20 1,274 1,275 1,255 1,255 7,800
2012/02/17 1,275 1,275 1,253 1,269 4,700
2012/02/16 1,262 1,280 1,256 1,256 5,500
2012/02/15 1,285 1,285 1,276 1,281 11,000
2012/02/14 1,259 1,285 1,250 1,285 6,700
2012/02/13 1,263 1,265 1,259 1,259 2,700
2012/02/10 1,287 1,287 1,259 1,266 4,300
2012/02/09 1,287 1,294 1,275 1,287 7,600
2012/02/08 1,290 1,290 1,279 1,288 7,200
2012/02/07 1,289 1,289 1,276 1,285 5,600
2012/02/06 1,298 1,300 1,274 1,297 9,700
2012/02/03 1,250 1,285 1,250 1,280 7,900
2012/02/02 1,248 1,290 1,236 1,237 11,000
2012/02/01 1,248 1,255 1,229 1,239 4,200
2012/01/31 1,236 1,250 1,222 1,229 7,600
2012/01/30 1,264 1,264 1,229 1,236 6,000
2012/01/27 1,231 1,259 1,231 1,256 4,000
2012/01/26 1,298 1,298 1,222 1,228 8,900
2012/01/25 1,290 1,300 1,290 1,293 16,000
2012/01/24 1,300 1,300 1,290 1,293 1,500
2012/01/23 1,304 1,304 1,295 1,300 10,500
2012/01/20 1,273 1,296 1,270 1,294 11,500
2012/01/19 1,270 1,279 1,230 1,251 5,600
2012/01/18 1,277 1,288 1,259 1,270 5,900
2012/01/17 1,220 1,263 1,202 1,263 13,300
2012/01/16 1,188 1,214 1,176 1,210 6,600
2012/01/13 1,195 1,200 1,188 1,188 8,800
2012/01/12 1,203 1,208 1,180 1,180 6,200
2012/01/11 1,191 1,214 1,191 1,209 2,300
2012/01/10 1,199 1,218 1,191 1,192 15,800
2012/01/06 1,192 1,196 1,179 1,195 13,900
2012/01/05 1,176 1,194 1,174 1,181 6,400
2012/01/04 1,131 1,170 1,128 1,168 16,300

このページの先頭へ