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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,111 | 1,127 | 1,101 | 1,118 | 30,800 |
| 2013/12/27 | 1,088 | 1,105 | 1,079 | 1,100 | 31,000 |
| 2013/12/26 | 1,075 | 1,087 | 1,073 | 1,080 | 24,200 |
| 2013/12/25 | 1,058 | 1,077 | 1,055 | 1,073 | 72,100 |
| 2013/12/24 | 1,077 | 1,105 | 1,060 | 1,088 | 134,400 |
| 2013/12/20 | 1,038 | 1,049 | 1,027 | 1,047 | 24,200 |
| 2013/12/19 | 1,050 | 1,051 | 1,025 | 1,038 | 24,000 |
| 2013/12/18 | 1,042 | 1,044 | 1,030 | 1,044 | 26,000 |
| 2013/12/17 | 1,032 | 1,039 | 1,017 | 1,038 | 29,700 |
| 2013/12/16 | 1,025 | 1,038 | 1,016 | 1,021 | 29,400 |
| 2013/12/13 | 1,025 | 1,031 | 1,016 | 1,019 | 90,400 |
| 2013/12/12 | 1,025 | 1,029 | 1,019 | 1,021 | 28,000 |
| 2013/12/11 | 1,029 | 1,032 | 1,023 | 1,023 | 21,800 |
| 2013/12/10 | 1,040 | 1,044 | 1,023 | 1,029 | 34,300 |
| 2013/12/09 | 1,040 | 1,040 | 1,020 | 1,030 | 25,400 |
| 2013/12/06 | 1,036 | 1,054 | 1,017 | 1,034 | 32,300 |
| 2013/12/05 | 1,054 | 1,060 | 1,039 | 1,041 | 22,900 |
| 2013/12/04 | 1,055 | 1,060 | 1,033 | 1,046 | 29,900 |
| 2013/12/03 | 1,084 | 1,084 | 1,050 | 1,053 | 27,200 |
| 2013/12/02 | 1,080 | 1,088 | 1,072 | 1,076 | 19,300 |
| 2013/11/29 | 1,096 | 1,096 | 1,077 | 1,080 | 18,600 |
| 2013/11/28 | 1,114 | 1,114 | 1,098 | 1,100 | 6,000 |
| 2013/11/27 | 1,119 | 1,119 | 1,098 | 1,104 | 20,500 |
| 2013/11/26 | 1,109 | 1,113 | 1,086 | 1,097 | 22,200 |
| 2013/11/25 | 1,126 | 1,126 | 1,112 | 1,120 | 24,900 |
| 2013/11/22 | 1,099 | 1,116 | 1,088 | 1,113 | 29,800 |
| 2013/11/21 | 1,084 | 1,103 | 1,082 | 1,095 | 33,600 |
| 2013/11/20 | 1,070 | 1,079 | 1,065 | 1,079 | 22,200 |
| 2013/11/19 | 1,063 | 1,077 | 1,062 | 1,067 | 16,900 |
| 2013/11/18 | 1,104 | 1,104 | 1,058 | 1,064 | 23,400 |
| 2013/11/15 | 1,067 | 1,089 | 1,056 | 1,086 | 57,500 |
| 2013/11/14 | 1,049 | 1,075 | 1,039 | 1,054 | 59,800 |
| 2013/11/13 | 1,057 | 1,059 | 1,042 | 1,042 | 17,000 |
| 2013/11/12 | 1,033 | 1,050 | 1,029 | 1,047 | 23,200 |
| 2013/11/11 | 1,058 | 1,058 | 1,026 | 1,033 | 16,100 |
| 2013/11/08 | 1,023 | 1,039 | 1,022 | 1,035 | 19,900 |
| 2013/11/07 | 1,060 | 1,060 | 1,031 | 1,038 | 17,800 |
| 2013/11/06 | 1,056 | 1,082 | 1,050 | 1,062 | 31,600 |
| 2013/11/05 | 1,060 | 1,072 | 1,043 | 1,056 | 29,900 |
| 2013/11/01 | 1,085 | 1,090 | 1,030 | 1,050 | 41,100 |
| 2013/10/31 | 1,098 | 1,102 | 1,083 | 1,097 | 38,700 |
| 2013/10/30 | 1,112 | 1,112 | 1,052 | 1,052 | 65,500 |
| 2013/10/29 | 1,102 | 1,108 | 1,085 | 1,105 | 20,500 |
| 2013/10/28 | 1,118 | 1,135 | 1,099 | 1,119 | 28,800 |
| 2013/10/25 | 1,145 | 1,145 | 1,118 | 1,122 | 14,400 |
| 2013/10/24 | 1,132 | 1,138 | 1,125 | 1,136 | 14,700 |
| 2013/10/23 | 1,167 | 1,171 | 1,139 | 1,141 | 30,300 |
| 2013/10/22 | 1,149 | 1,155 | 1,138 | 1,155 | 35,700 |
| 2013/10/21 | 1,131 | 1,141 | 1,125 | 1,141 | 14,700 |
| 2013/10/18 | 1,136 | 1,145 | 1,128 | 1,138 | 15,800 |
| 2013/10/17 | 1,149 | 1,155 | 1,130 | 1,146 | 14,500 |
| 2013/10/16 | 1,144 | 1,149 | 1,133 | 1,142 | 9,700 |
| 2013/10/15 | 1,131 | 1,139 | 1,120 | 1,139 | 14,500 |
| 2013/10/11 | 1,138 | 1,141 | 1,119 | 1,131 | 25,200 |
| 2013/10/10 | 1,131 | 1,131 | 1,082 | 1,108 | 28,000 |
| 2013/10/09 | 1,125 | 1,142 | 1,112 | 1,130 | 16,500 |
| 2013/10/08 | 1,103 | 1,134 | 1,103 | 1,125 | 12,500 |
| 2013/10/07 | 1,145 | 1,152 | 1,101 | 1,102 | 21,500 |
| 2013/10/04 | 1,147 | 1,154 | 1,123 | 1,145 | 12,000 |
| 2013/10/03 | 1,185 | 1,189 | 1,156 | 1,159 | 21,900 |
| 2013/10/02 | 1,181 | 1,185 | 1,172 | 1,174 | 8,900 |
| 2013/10/01 | 1,155 | 1,185 | 1,152 | 1,178 | 18,100 |
| 2013/09/30 | 1,182 | 1,194 | 1,172 | 1,185 | 8,400 |
| 2013/09/27 | 1,191 | 1,199 | 1,182 | 1,190 | 11,500 |
| 2013/09/26 | 1,193 | 1,195 | 1,169 | 1,190 | 10,900 |
| 2013/09/25 | 1,177 | 1,195 | 1,177 | 1,192 | 5,400 |
| 2013/09/24 | 1,195 | 1,195 | 1,163 | 1,176 | 16,300 |
| 2013/09/20 | 1,168 | 1,198 | 1,168 | 1,197 | 16,600 |
| 2013/09/19 | 1,154 | 1,166 | 1,150 | 1,166 | 11,800 |
| 2013/09/18 | 1,158 | 1,158 | 1,138 | 1,146 | 8,800 |
| 2013/09/17 | 1,148 | 1,150 | 1,128 | 1,129 | 6,300 |
| 2013/09/13 | 1,112 | 1,147 | 1,112 | 1,146 | 42,700 |
| 2013/09/12 | 1,140 | 1,140 | 1,118 | 1,131 | 5,100 |
| 2013/09/11 | 1,143 | 1,151 | 1,138 | 1,139 | 8,500 |
| 2013/09/10 | 1,125 | 1,163 | 1,125 | 1,142 | 18,000 |
| 2013/09/09 | 1,098 | 1,129 | 1,095 | 1,127 | 17,500 |
| 2013/09/06 | 1,100 | 1,100 | 1,078 | 1,095 | 16,400 |
| 2013/09/05 | 1,082 | 1,098 | 1,051 | 1,083 | 11,900 |
| 2013/09/04 | 1,104 | 1,104 | 1,058 | 1,075 | 18,900 |
| 2013/09/03 | 1,035 | 1,088 | 1,035 | 1,080 | 12,400 |
| 2013/09/02 | 1,024 | 1,035 | 1,005 | 1,031 | 8,400 |
| 2013/08/30 | 1,059 | 1,059 | 1,003 | 1,010 | 27,900 |
| 2013/08/29 | 1,047 | 1,063 | 1,045 | 1,055 | 9,500 |
| 2013/08/28 | 1,080 | 1,092 | 1,040 | 1,042 | 36,600 |
| 2013/08/27 | 1,099 | 1,100 | 1,088 | 1,090 | 4,900 |
| 2013/08/26 | 1,100 | 1,118 | 1,085 | 1,098 | 13,900 |
| 2013/08/23 | 1,144 | 1,144 | 1,097 | 1,118 | 23,500 |
| 2013/08/22 | 1,096 | 1,120 | 1,081 | 1,114 | 15,700 |
| 2013/08/21 | 1,121 | 1,123 | 1,073 | 1,095 | 17,200 |
| 2013/08/20 | 1,137 | 1,142 | 1,113 | 1,117 | 16,700 |
| 2013/08/19 | 1,169 | 1,169 | 1,122 | 1,137 | 8,700 |
| 2013/08/16 | 1,178 | 1,197 | 1,158 | 1,166 | 10,700 |
| 2013/08/15 | 1,198 | 1,200 | 1,178 | 1,190 | 11,300 |
| 2013/08/14 | 1,224 | 1,225 | 1,189 | 1,198 | 13,400 |
| 2013/08/13 | 1,209 | 1,221 | 1,193 | 1,214 | 21,700 |
| 2013/08/12 | 1,184 | 1,186 | 1,177 | 1,179 | 6,300 |
| 2013/08/09 | 1,163 | 1,194 | 1,163 | 1,186 | 17,200 |
| 2013/08/08 | 1,163 | 1,197 | 1,161 | 1,163 | 12,900 |
| 2013/08/07 | 1,203 | 1,220 | 1,172 | 1,175 | 18,700 |
| 2013/08/06 | 1,225 | 1,225 | 1,188 | 1,220 | 16,400 |
| 2013/08/05 | 1,198 | 1,214 | 1,192 | 1,214 | 10,800 |
| 2013/08/02 | 1,154 | 1,206 | 1,138 | 1,206 | 19,600 |
| 2013/08/01 | 1,125 | 1,139 | 1,106 | 1,136 | 13,600 |
| 2013/07/31 | 1,166 | 1,178 | 1,116 | 1,125 | 16,800 |
| 2013/07/30 | 1,167 | 1,194 | 1,159 | 1,178 | 11,200 |
| 2013/07/29 | 1,222 | 1,222 | 1,172 | 1,182 | 14,400 |
| 2013/07/26 | 1,241 | 1,255 | 1,227 | 1,240 | 16,600 |
| 2013/07/25 | 1,255 | 1,255 | 1,241 | 1,247 | 10,500 |
| 2013/07/24 | 1,237 | 1,258 | 1,233 | 1,258 | 10,800 |
| 2013/07/23 | 1,230 | 1,260 | 1,223 | 1,234 | 30,400 |
| 2013/07/22 | 1,197 | 1,224 | 1,188 | 1,224 | 17,900 |
| 2013/07/19 | 1,200 | 1,219 | 1,168 | 1,197 | 24,300 |
| 2013/07/18 | 1,180 | 1,199 | 1,160 | 1,199 | 13,400 |
| 2013/07/17 | 1,159 | 1,178 | 1,155 | 1,170 | 11,500 |
| 2013/07/16 | 1,159 | 1,186 | 1,133 | 1,159 | 6,400 |
| 2013/07/12 | 1,193 | 1,193 | 1,146 | 1,172 | 15,300 |
| 2013/07/11 | 1,166 | 1,180 | 1,163 | 1,176 | 7,100 |
| 2013/07/10 | 1,182 | 1,200 | 1,131 | 1,181 | 23,100 |
| 2013/07/09 | 1,168 | 1,182 | 1,168 | 1,175 | 18,800 |
| 2013/07/08 | 1,165 | 1,170 | 1,132 | 1,134 | 15,400 |
| 2013/07/05 | 1,138 | 1,147 | 1,122 | 1,147 | 7,400 |
| 2013/07/04 | 1,129 | 1,134 | 1,121 | 1,132 | 8,200 |
| 2013/07/03 | 1,122 | 1,129 | 1,107 | 1,125 | 9,300 |
| 2013/07/02 | 1,102 | 1,130 | 1,094 | 1,129 | 12,300 |
| 2013/07/01 | 1,130 | 1,130 | 1,096 | 1,102 | 12,000 |
| 2013/06/28 | 1,125 | 1,125 | 1,083 | 1,122 | 36,000 |
| 2013/06/27 | 1,075 | 1,099 | 1,056 | 1,099 | 9,400 |
| 2013/06/26 | 1,100 | 1,127 | 1,069 | 1,085 | 13,600 |
| 2013/06/25 | 1,119 | 1,129 | 1,108 | 1,119 | 9,400 |
| 2013/06/24 | 1,133 | 1,133 | 1,101 | 1,119 | 23,700 |
| 2013/06/21 | 1,062 | 1,103 | 1,047 | 1,103 | 35,600 |
| 2013/06/20 | 1,067 | 1,088 | 1,062 | 1,086 | 17,200 |
| 2013/06/19 | 1,081 | 1,084 | 1,052 | 1,080 | 7,500 |
| 2013/06/18 | 1,073 | 1,086 | 1,073 | 1,076 | 10,300 |
| 2013/06/17 | 1,019 | 1,054 | 1,016 | 1,047 | 11,200 |
| 2013/06/14 | 1,001 | 1,033 | 1,001 | 1,011 | 71,200 |
| 2013/06/13 | 1,030 | 1,057 | 1,021 | 1,031 | 9,200 |
| 2013/06/12 | 1,029 | 1,048 | 1,022 | 1,046 | 10,700 |
| 2013/06/11 | 1,052 | 1,068 | 1,043 | 1,043 | 13,200 |
| 2013/06/10 | 1,046 | 1,072 | 1,042 | 1,072 | 8,100 |
| 2013/06/07 | 1,055 | 1,059 | 1,045 | 1,045 | 21,900 |
| 2013/06/06 | 1,060 | 1,073 | 1,051 | 1,053 | 15,800 |
| 2013/06/05 | 1,090 | 1,102 | 1,060 | 1,060 | 21,700 |
| 2013/06/04 | 1,064 | 1,097 | 1,064 | 1,085 | 13,400 |
| 2013/06/03 | 1,081 | 1,114 | 1,058 | 1,072 | 13,300 |
| 2013/05/31 | 1,070 | 1,085 | 1,070 | 1,081 | 8,900 |
| 2013/05/30 | 1,079 | 1,094 | 1,051 | 1,051 | 27,100 |
| 2013/05/29 | 1,091 | 1,109 | 1,078 | 1,080 | 16,100 |
| 2013/05/28 | 1,076 | 1,100 | 1,066 | 1,066 | 19,000 |
| 2013/05/27 | 1,110 | 1,116 | 1,070 | 1,077 | 14,300 |
| 2013/05/24 | 1,153 | 1,183 | 1,105 | 1,112 | 39,500 |
| 2013/05/23 | 1,219 | 1,235 | 1,179 | 1,183 | 24,000 |
| 2013/05/22 | 1,204 | 1,236 | 1,204 | 1,212 | 16,200 |
| 2013/05/21 | 1,264 | 1,264 | 1,222 | 1,222 | 14,500 |
| 2013/05/20 | 1,279 | 1,290 | 1,249 | 1,265 | 11,300 |
| 2013/05/17 | 1,220 | 1,259 | 1,220 | 1,254 | 11,300 |
| 2013/05/16 | 1,269 | 1,269 | 1,223 | 1,226 | 15,900 |
| 2013/05/15 | 1,238 | 1,272 | 1,233 | 1,264 | 19,800 |
| 2013/05/14 | 1,254 | 1,255 | 1,238 | 1,238 | 9,800 |
| 2013/05/13 | 1,246 | 1,253 | 1,213 | 1,240 | 10,500 |
| 2013/05/10 | 1,250 | 1,250 | 1,231 | 1,236 | 11,500 |
| 2013/05/09 | 1,252 | 1,269 | 1,224 | 1,224 | 4,800 |
| 2013/05/08 | 1,270 | 1,278 | 1,244 | 1,245 | 10,100 |
| 2013/05/07 | 1,239 | 1,266 | 1,212 | 1,263 | 17,200 |
| 2013/05/02 | 1,204 | 1,214 | 1,196 | 1,210 | 6,700 |
| 2013/05/01 | 1,196 | 1,216 | 1,192 | 1,205 | 9,300 |
| 2013/04/30 | 1,204 | 1,224 | 1,183 | 1,211 | 23,000 |
| 2013/04/26 | 1,246 | 1,246 | 1,183 | 1,198 | 23,400 |
| 2013/04/25 | 1,228 | 1,249 | 1,211 | 1,246 | 18,000 |
| 2013/04/24 | 1,197 | 1,236 | 1,195 | 1,235 | 21,200 |
| 2013/04/23 | 1,200 | 1,200 | 1,180 | 1,196 | 14,400 |
| 2013/04/22 | 1,186 | 1,203 | 1,186 | 1,198 | 16,600 |
| 2013/04/19 | 1,162 | 1,185 | 1,158 | 1,179 | 12,000 |
| 2013/04/18 | 1,182 | 1,186 | 1,150 | 1,150 | 14,300 |
| 2013/04/17 | 1,181 | 1,193 | 1,172 | 1,182 | 11,800 |
| 2013/04/16 | 1,171 | 1,198 | 1,166 | 1,170 | 20,100 |
| 2013/04/15 | 1,197 | 1,215 | 1,182 | 1,183 | 14,500 |
| 2013/04/12 | 1,212 | 1,235 | 1,195 | 1,197 | 35,600 |
| 2013/04/11 | 1,219 | 1,232 | 1,203 | 1,225 | 21,900 |
| 2013/04/10 | 1,201 | 1,206 | 1,189 | 1,204 | 14,100 |
| 2013/04/09 | 1,235 | 1,235 | 1,202 | 1,206 | 14,500 |
| 2013/04/08 | 1,222 | 1,245 | 1,187 | 1,235 | 48,100 |
| 2013/04/05 | 1,142 | 1,193 | 1,133 | 1,187 | 52,900 |
| 2013/04/04 | 1,079 | 1,136 | 1,068 | 1,136 | 21,800 |
| 2013/04/03 | 1,035 | 1,078 | 1,032 | 1,078 | 19,000 |
| 2013/04/02 | 1,062 | 1,066 | 1,034 | 1,038 | 23,600 |
| 2013/04/01 | 1,082 | 1,082 | 1,062 | 1,062 | 18,100 |
| 2013/03/29 | 1,139 | 1,142 | 1,051 | 1,062 | 38,600 |
| 2013/03/28 | 1,121 | 1,145 | 1,121 | 1,142 | 19,900 |
| 2013/03/27 | 1,092 | 1,123 | 1,092 | 1,119 | 20,800 |
| 2013/03/26 | 1,072 | 1,130 | 1,071 | 1,126 | 34,600 |
| 2013/03/25 | 1,084 | 1,088 | 1,066 | 1,066 | 39,600 |
| 2013/03/22 | 1,087 | 1,089 | 1,050 | 1,058 | 29,600 |
| 2013/03/21 | 1,090 | 1,093 | 1,080 | 1,083 | 29,500 |
| 2013/03/19 | 1,065 | 1,088 | 1,064 | 1,078 | 22,300 |
| 2013/03/18 | 1,070 | 1,081 | 1,065 | 1,065 | 14,100 |
| 2013/03/15 | 1,080 | 1,082 | 1,069 | 1,072 | 20,100 |
| 2013/03/14 | 1,080 | 1,082 | 1,066 | 1,068 | 21,700 |
| 2013/03/13 | 1,075 | 1,087 | 1,066 | 1,067 | 20,100 |
| 2013/03/12 | 1,087 | 1,100 | 1,072 | 1,075 | 24,300 |
| 2013/03/11 | 1,111 | 1,111 | 1,093 | 1,094 | 28,000 |
| 2013/03/08 | 1,057 | 1,132 | 1,055 | 1,084 | 126,400 |
| 2013/03/07 | 1,105 | 1,110 | 1,087 | 1,087 | 16,900 |
| 2013/03/06 | 1,081 | 1,100 | 1,081 | 1,087 | 37,000 |
| 2013/03/05 | 1,126 | 1,139 | 1,098 | 1,100 | 27,800 |
| 2013/03/04 | 1,134 | 1,145 | 1,124 | 1,124 | 26,800 |
| 2013/03/01 | 1,093 | 1,126 | 1,093 | 1,122 | 28,700 |
| 2013/02/28 | 1,072 | 1,123 | 1,072 | 1,123 | 35,800 |
| 2013/02/27 | 1,085 | 1,094 | 1,068 | 1,069 | 21,700 |
| 2013/02/26 | 1,096 | 1,109 | 1,091 | 1,097 | 22,000 |
| 2013/02/25 | 1,123 | 1,123 | 1,104 | 1,112 | 37,200 |
| 2013/02/22 | 1,109 | 1,136 | 1,084 | 1,093 | 29,700 |
| 2013/02/21 | 1,141 | 1,165 | 1,125 | 1,125 | 35,500 |
| 2013/02/20 | 1,112 | 1,161 | 1,112 | 1,144 | 28,800 |
| 2013/02/19 | 1,098 | 1,109 | 1,098 | 1,104 | 18,600 |
| 2013/02/18 | 1,079 | 1,106 | 1,070 | 1,105 | 18,700 |
| 2013/02/15 | 1,058 | 1,065 | 1,055 | 1,057 | 15,700 |
| 2013/02/14 | 1,070 | 1,088 | 1,060 | 1,062 | 18,700 |
| 2013/02/13 | 1,070 | 1,104 | 1,065 | 1,089 | 18,400 |
| 2013/02/12 | 1,118 | 1,119 | 1,073 | 1,075 | 16,000 |
| 2013/02/08 | 1,110 | 1,117 | 1,097 | 1,097 | 15,400 |
| 2013/02/07 | 1,111 | 1,120 | 1,110 | 1,113 | 21,600 |
| 2013/02/06 | 1,130 | 1,134 | 1,108 | 1,110 | 19,600 |
| 2013/02/05 | 1,132 | 1,136 | 1,120 | 1,124 | 16,700 |
| 2013/02/04 | 1,146 | 1,170 | 1,139 | 1,139 | 12,200 |
| 2013/02/01 | 1,173 | 1,178 | 1,150 | 1,153 | 12,700 |
| 2013/01/31 | 1,150 | 1,182 | 1,138 | 1,140 | 19,300 |
| 2013/01/30 | 1,158 | 1,180 | 1,151 | 1,159 | 13,500 |
| 2013/01/29 | 1,150 | 1,164 | 1,150 | 1,152 | 8,800 |
| 2013/01/28 | 1,193 | 1,193 | 1,152 | 1,154 | 16,200 |
| 2013/01/25 | 1,162 | 1,191 | 1,162 | 1,188 | 22,500 |
| 2013/01/24 | 1,158 | 1,159 | 1,087 | 1,154 | 24,400 |
| 2013/01/23 | 1,159 | 1,176 | 1,159 | 1,159 | 19,300 |
| 2013/01/22 | 1,194 | 1,194 | 1,161 | 1,170 | 15,800 |
| 2013/01/21 | 1,182 | 1,195 | 1,181 | 1,194 | 14,100 |
| 2013/01/18 | 1,198 | 1,199 | 1,177 | 1,182 | 18,900 |
| 2013/01/17 | 1,173 | 1,181 | 1,165 | 1,173 | 21,200 |
| 2013/01/16 | 1,191 | 1,196 | 1,170 | 1,172 | 15,500 |
| 2013/01/15 | 1,203 | 1,208 | 1,185 | 1,187 | 14,100 |
| 2013/01/11 | 1,204 | 1,204 | 1,184 | 1,194 | 22,700 |
| 2013/01/10 | 1,177 | 1,206 | 1,171 | 1,195 | 17,300 |
| 2013/01/09 | 1,160 | 1,196 | 1,160 | 1,186 | 18,700 |
| 2013/01/08 | 1,196 | 1,208 | 1,166 | 1,167 | 16,800 |
| 2013/01/07 | 1,209 | 1,218 | 1,194 | 1,198 | 17,600 |
| 2013/01/04 | 1,198 | 1,209 | 1,186 | 1,207 | 19,600 |