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 |
---|---|---|---|---|---|
2014/12/30 | 2,720 | 2,728 | 2,659 | 2,711 | 88,000 |
2014/12/29 | 2,630 | 2,730 | 2,620 | 2,703 | 90,700 |
2014/12/26 | 2,589 | 2,646 | 2,553 | 2,638 | 72,300 |
2014/12/25 | 2,542 | 2,597 | 2,505 | 2,589 | 94,800 |
2014/12/24 | 2,480 | 2,600 | 2,477 | 2,568 | 152,700 |
2014/12/22 | 2,436 | 2,478 | 2,411 | 2,467 | 66,100 |
2014/12/19 | 2,455 | 2,478 | 2,399 | 2,444 | 72,900 |
2014/12/18 | 2,397 | 2,478 | 2,384 | 2,431 | 92,900 |
2014/12/17 | 2,299 | 2,449 | 2,297 | 2,373 | 206,800 |
2014/12/16 | 2,268 | 2,300 | 2,231 | 2,254 | 87,700 |
2014/12/15 | 2,230 | 2,297 | 2,219 | 2,268 | 64,500 |
2014/12/12 | 2,230 | 2,279 | 2,225 | 2,235 | 187,800 |
2014/12/11 | 2,270 | 2,287 | 2,216 | 2,249 | 130,500 |
2014/12/10 | 2,285 | 2,329 | 2,281 | 2,298 | 116,300 |
2014/12/09 | 2,360 | 2,360 | 2,290 | 2,303 | 141,500 |
2014/12/08 | 2,416 | 2,430 | 2,320 | 2,335 | 140,900 |
2014/12/05 | 2,417 | 2,421 | 2,353 | 2,367 | 242,300 |
2014/12/04 | 2,494 | 2,504 | 2,425 | 2,426 | 99,800 |
2014/12/03 | 2,489 | 2,525 | 2,447 | 2,452 | 408,000 |
2014/12/02 | 2,470 | 2,516 | 2,442 | 2,505 | 190,100 |
2014/12/01 | 2,470 | 2,490 | 2,449 | 2,470 | 28,100 |
2014/11/28 | 2,412 | 2,471 | 2,410 | 2,470 | 66,500 |
2014/11/27 | 2,507 | 2,591 | 2,435 | 2,437 | 50,400 |
2014/11/26 | 2,406 | 2,519 | 2,405 | 2,495 | 78,600 |
2014/11/25 | 2,506 | 2,509 | 2,399 | 2,404 | 83,100 |
2014/11/21 | 2,490 | 2,497 | 2,436 | 2,476 | 63,200 |
2014/11/20 | 2,520 | 2,538 | 2,472 | 2,479 | 62,800 |
2014/11/19 | 2,560 | 2,641 | 2,517 | 2,521 | 82,400 |
2014/11/18 | 2,461 | 2,582 | 2,461 | 2,551 | 120,500 |
2014/11/17 | 2,456 | 2,477 | 2,432 | 2,453 | 99,200 |
2014/11/14 | 2,493 | 2,493 | 2,436 | 2,476 | 79,400 |
2014/11/13 | 2,447 | 2,481 | 2,440 | 2,457 | 80,900 |
2014/11/12 | 2,499 | 2,556 | 2,459 | 2,468 | 100,800 |
2014/11/11 | 2,516 | 2,525 | 2,457 | 2,482 | 73,200 |
2014/11/10 | 2,519 | 2,584 | 2,494 | 2,516 | 83,300 |
2014/11/07 | 2,585 | 2,605 | 2,545 | 2,569 | 82,400 |
2014/11/06 | 2,609 | 2,638 | 2,517 | 2,541 | 129,600 |
2014/11/05 | 2,694 | 2,694 | 2,595 | 2,622 | 119,900 |
2014/11/04 | 2,831 | 2,844 | 2,648 | 2,698 | 181,800 |
2014/10/31 | 2,684 | 2,755 | 2,617 | 2,739 | 184,600 |
2014/10/30 | 2,720 | 2,750 | 2,652 | 2,684 | 184,700 |
2014/10/29 | 2,663 | 2,719 | 2,649 | 2,718 | 101,200 |
2014/10/28 | 2,639 | 2,658 | 2,595 | 2,613 | 79,800 |
2014/10/27 | 2,525 | 2,665 | 2,513 | 2,646 | 157,600 |
2014/10/24 | 2,561 | 2,586 | 2,476 | 2,491 | 71,000 |
2014/10/23 | 2,507 | 2,518 | 2,429 | 2,484 | 110,400 |
2014/10/22 | 2,625 | 2,650 | 2,465 | 2,489 | 237,200 |
2014/10/21 | 2,550 | 2,644 | 2,517 | 2,606 | 219,500 |
2014/10/20 | 2,458 | 2,612 | 2,454 | 2,592 | 216,900 |
2014/10/17 | 2,347 | 2,490 | 2,336 | 2,427 | 306,000 |
2014/10/16 | 2,280 | 2,347 | 2,277 | 2,331 | 182,700 |
2014/10/15 | 2,314 | 2,369 | 2,291 | 2,319 | 112,600 |
2014/10/14 | 2,297 | 2,376 | 2,271 | 2,280 | 165,200 |
2014/10/10 | 2,220 | 2,362 | 2,218 | 2,337 | 260,800 |
2014/10/09 | 2,271 | 2,285 | 2,220 | 2,238 | 114,500 |
2014/10/08 | 2,265 | 2,305 | 2,224 | 2,282 | 144,000 |
2014/10/07 | 2,384 | 2,399 | 2,306 | 2,312 | 110,300 |
2014/10/06 | 2,365 | 2,395 | 2,330 | 2,364 | 118,100 |
2014/10/03 | 2,331 | 2,369 | 2,284 | 2,319 | 268,600 |
2014/10/02 | 2,483 | 2,489 | 2,317 | 2,331 | 304,400 |
2014/10/01 | 2,631 | 2,678 | 2,538 | 2,542 | 171,600 |
2014/09/30 | 2,712 | 2,712 | 2,578 | 2,603 | 125,400 |
2014/09/29 | 2,746 | 2,771 | 2,655 | 2,688 | 128,000 |
2014/09/26 | 2,700 | 2,749 | 2,690 | 2,743 | 63,500 |
2014/09/25 | 2,730 | 2,756 | 2,680 | 2,734 | 147,500 |
2014/09/24 | 2,634 | 2,734 | 2,620 | 2,730 | 148,700 |
2014/09/22 | 2,685 | 2,700 | 2,590 | 2,629 | 187,100 |
2014/09/19 | 2,665 | 2,717 | 2,616 | 2,712 | 133,000 |
2014/09/18 | 2,600 | 2,661 | 2,536 | 2,650 | 201,000 |
2014/09/17 | 2,625 | 2,650 | 2,596 | 2,600 | 59,400 |
2014/09/16 | 2,679 | 2,700 | 2,630 | 2,636 | 94,700 |
2014/09/12 | 2,700 | 2,720 | 2,680 | 2,690 | 123,600 |
2014/09/11 | 2,729 | 2,756 | 2,705 | 2,708 | 104,300 |
2014/09/10 | 2,710 | 2,776 | 2,664 | 2,736 | 155,600 |
2014/09/09 | 2,809 | 2,850 | 2,690 | 2,696 | 261,300 |
2014/09/08 | 2,855 | 2,893 | 2,781 | 2,809 | 232,100 |
2014/09/05 | 2,985 | 3,000 | 2,830 | 2,856 | 262,200 |
2014/09/04 | 3,030 | 3,065 | 2,980 | 3,020 | 145,300 |
2014/09/03 | 3,075 | 3,120 | 2,986 | 3,095 | 161,700 |
2014/09/02 | 3,125 | 3,150 | 3,055 | 3,065 | 109,300 |
2014/09/01 | 3,185 | 3,215 | 3,070 | 3,105 | 136,400 |
2014/08/29 | 3,185 | 3,215 | 3,030 | 3,135 | 202,500 |
2014/08/28 | 3,250 | 3,260 | 3,195 | 3,215 | 109,000 |
2014/08/27 | 3,330 | 3,440 | 3,265 | 3,285 | 162,700 |
2014/08/26 | 3,300 | 3,315 | 3,260 | 3,300 | 121,900 |
2014/08/25 | 3,290 | 3,320 | 3,250 | 3,300 | 96,700 |
2014/08/22 | 3,160 | 3,325 | 3,130 | 3,265 | 196,600 |
2014/08/21 | 3,130 | 3,170 | 3,125 | 3,160 | 57,600 |
2014/08/20 | 3,110 | 3,130 | 3,070 | 3,085 | 88,000 |
2014/08/19 | 3,060 | 3,190 | 3,010 | 3,110 | 163,900 |
2014/08/18 | 2,951 | 3,115 | 2,951 | 3,095 | 161,500 |
2014/08/15 | 2,935 | 2,962 | 2,865 | 2,907 | 74,900 |
2014/08/14 | 2,950 | 3,045 | 2,906 | 2,928 | 109,800 |
2014/08/13 | 2,891 | 2,941 | 2,844 | 2,922 | 128,500 |
2014/08/12 | 2,884 | 2,990 | 2,800 | 2,882 | 139,700 |
2014/08/11 | 2,839 | 2,929 | 2,810 | 2,877 | 140,700 |
2014/08/08 | 2,900 | 2,920 | 2,700 | 2,755 | 225,500 |
2014/08/07 | 2,653 | 2,886 | 2,615 | 2,873 | 201,900 |
2014/08/06 | 2,645 | 2,664 | 2,606 | 2,652 | 137,600 |
2014/08/05 | 2,638 | 2,682 | 2,592 | 2,641 | 185,800 |
2014/08/04 | 2,461 | 2,694 | 2,461 | 2,670 | 253,300 |
2014/08/01 | 2,427 | 2,498 | 2,400 | 2,473 | 109,100 |
2014/07/31 | 2,261 | 2,432 | 2,257 | 2,430 | 235,900 |
2014/07/30 | 2,432 | 2,450 | 2,410 | 2,420 | 53,500 |
2014/07/29 | 2,435 | 2,475 | 2,393 | 2,412 | 95,100 |
2014/07/28 | 2,400 | 2,456 | 2,378 | 2,421 | 89,100 |
2014/07/25 | 2,420 | 2,459 | 2,413 | 2,435 | 39,500 |
2014/07/24 | 2,443 | 2,487 | 2,406 | 2,414 | 80,600 |
2014/07/23 | 2,460 | 2,496 | 2,420 | 2,431 | 58,300 |
2014/07/22 | 2,470 | 2,570 | 2,450 | 2,460 | 145,100 |
2014/07/18 | 2,420 | 2,441 | 2,410 | 2,435 | 43,700 |
2014/07/17 | 2,412 | 2,460 | 2,400 | 2,441 | 61,400 |
2014/07/16 | 2,450 | 2,478 | 2,435 | 2,450 | 87,000 |
2014/07/15 | 2,380 | 2,480 | 2,380 | 2,443 | 97,500 |
2014/07/14 | 2,375 | 2,392 | 2,334 | 2,374 | 53,400 |
2014/07/11 | 2,311 | 2,418 | 2,271 | 2,407 | 153,400 |
2014/07/10 | 2,356 | 2,384 | 2,314 | 2,323 | 88,100 |
2014/07/09 | 2,375 | 2,385 | 2,285 | 2,324 | 100,400 |
2014/07/08 | 2,280 | 2,387 | 2,236 | 2,381 | 134,800 |
2014/07/07 | 2,260 | 2,288 | 2,232 | 2,247 | 69,000 |
2014/07/04 | 2,300 | 2,332 | 2,246 | 2,275 | 88,800 |
2014/07/03 | 2,346 | 2,380 | 2,278 | 2,284 | 171,400 |
2014/07/02 | 2,444 | 2,537 | 2,361 | 2,368 | 273,600 |
2014/07/01 | 2,371 | 2,388 | 2,335 | 2,378 | 124,800 |
2014/06/30 | 2,300 | 2,386 | 2,300 | 2,355 | 109,800 |
2014/06/27 | 2,250 | 2,298 | 2,245 | 2,278 | 112,500 |
2014/06/26 | 2,312 | 2,338 | 2,240 | 2,250 | 125,100 |
2014/06/25 | 2,429 | 2,430 | 2,319 | 2,331 | 130,500 |
2014/06/24 | 2,289 | 2,389 | 2,230 | 2,379 | 152,900 |
2014/06/23 | 2,288 | 2,326 | 2,237 | 2,268 | 124,200 |
2014/06/20 | 2,170 | 2,295 | 2,156 | 2,287 | 237,100 |
2014/06/19 | 2,101 | 2,176 | 2,101 | 2,155 | 147,800 |
2014/06/18 | 2,089 | 2,132 | 2,032 | 2,114 | 187,700 |
2014/06/17 | 1,970 | 2,055 | 1,941 | 2,049 | 150,400 |
2014/06/16 | 1,951 | 1,979 | 1,906 | 1,970 | 112,800 |
2014/06/13 | 1,930 | 1,992 | 1,920 | 1,978 | 123,500 |
2014/06/12 | 1,980 | 2,000 | 1,963 | 1,987 | 61,100 |
2014/06/11 | 2,042 | 2,070 | 1,994 | 2,018 | 91,600 |
2014/06/10 | 2,001 | 2,070 | 2,001 | 2,040 | 164,100 |
2014/06/09 | 2,079 | 2,083 | 1,950 | 1,983 | 164,200 |
2014/06/06 | 2,077 | 2,141 | 2,069 | 2,100 | 116,900 |
2014/06/05 | 2,148 | 2,166 | 2,099 | 2,127 | 131,300 |
2014/06/04 | 2,066 | 2,155 | 2,001 | 2,148 | 220,500 |
2014/06/03 | 1,997 | 2,090 | 1,970 | 2,077 | 184,700 |
2014/06/02 | 1,993 | 1,999 | 1,947 | 1,963 | 94,800 |
2014/05/30 | 1,920 | 1,993 | 1,880 | 1,971 | 174,900 |
2014/05/29 | 1,875 | 1,939 | 1,875 | 1,928 | 73,500 |
2014/05/28 | 1,831 | 1,888 | 1,828 | 1,874 | 96,200 |
2014/05/27 | 1,813 | 1,840 | 1,813 | 1,835 | 64,700 |
2014/05/26 | 1,860 | 1,860 | 1,807 | 1,830 | 96,200 |
2014/05/23 | 1,830 | 1,860 | 1,828 | 1,849 | 80,200 |
2014/05/22 | 1,825 | 1,833 | 1,778 | 1,810 | 91,700 |
2014/05/21 | 1,711 | 1,774 | 1,711 | 1,772 | 110,600 |
2014/05/20 | 1,710 | 1,726 | 1,694 | 1,718 | 31,100 |
2014/05/19 | 1,709 | 1,745 | 1,674 | 1,706 | 129,300 |
2014/05/16 | 1,646 | 1,679 | 1,644 | 1,669 | 66,600 |
2014/05/15 | 1,683 | 1,698 | 1,655 | 1,678 | 72,200 |
2014/05/14 | 1,710 | 1,725 | 1,693 | 1,718 | 39,900 |
2014/05/13 | 1,702 | 1,734 | 1,694 | 1,702 | 42,700 |
2014/05/12 | 1,730 | 1,740 | 1,672 | 1,673 | 62,300 |
2014/05/09 | 1,677 | 1,740 | 1,675 | 1,717 | 88,800 |
2014/05/08 | 1,698 | 1,707 | 1,665 | 1,677 | 57,200 |
2014/05/07 | 1,700 | 1,719 | 1,680 | 1,682 | 76,200 |
2014/05/02 | 1,735 | 1,735 | 1,678 | 1,694 | 82,300 |
2014/05/01 | 1,695 | 1,756 | 1,695 | 1,735 | 110,200 |
2014/04/30 | 1,666 | 1,710 | 1,644 | 1,690 | 152,600 |
2014/04/28 | 1,555 | 1,642 | 1,555 | 1,636 | 228,600 |
2014/04/25 | 1,440 | 1,590 | 1,435 | 1,585 | 294,500 |
2014/04/24 | 1,417 | 1,420 | 1,411 | 1,420 | 66,500 |
2014/04/23 | 1,450 | 1,450 | 1,422 | 1,424 | 80,200 |
2014/04/22 | 1,500 | 1,504 | 1,462 | 1,471 | 46,700 |
2014/04/21 | 1,468 | 1,500 | 1,467 | 1,498 | 54,400 |
2014/04/18 | 1,480 | 1,480 | 1,441 | 1,454 | 45,000 |
2014/04/17 | 1,497 | 1,510 | 1,476 | 1,480 | 87,100 |
2014/04/16 | 1,463 | 1,500 | 1,454 | 1,496 | 60,600 |
2014/04/15 | 1,482 | 1,487 | 1,453 | 1,463 | 54,200 |
2014/04/14 | 1,450 | 1,489 | 1,450 | 1,472 | 30,100 |
2014/04/11 | 1,450 | 1,485 | 1,431 | 1,470 | 58,400 |
2014/04/10 | 1,502 | 1,531 | 1,467 | 1,493 | 79,500 |
2014/04/09 | 1,511 | 1,559 | 1,500 | 1,506 | 76,800 |
2014/04/08 | 1,545 | 1,560 | 1,521 | 1,536 | 81,600 |
2014/04/07 | 1,540 | 1,579 | 1,535 | 1,546 | 88,600 |
2014/04/04 | 1,536 | 1,550 | 1,530 | 1,539 | 49,100 |
2014/04/03 | 1,534 | 1,553 | 1,531 | 1,532 | 80,600 |
2014/04/02 | 1,542 | 1,580 | 1,535 | 1,540 | 109,400 |
2014/04/01 | 1,569 | 1,570 | 1,547 | 1,560 | 133,300 |
2014/03/31 | 1,570 | 1,579 | 1,514 | 1,574 | 207,500 |
2014/03/28 | 1,451 | 1,590 | 1,440 | 1,574 | 328,000 |
2014/03/27 | 1,427 | 1,500 | 1,418 | 1,451 | 213,300 |
2014/03/26 | 1,467 | 1,479 | 1,414 | 1,447 | 276,500 |
2014/03/25 | 1,350 | 1,491 | 1,340 | 1,455 | 310,900 |
2014/03/24 | 1,268 | 1,358 | 1,268 | 1,334 | 151,700 |
2014/03/20 | 1,237 | 1,260 | 1,218 | 1,232 | 168,200 |
2014/03/19 | 1,240 | 1,245 | 1,220 | 1,228 | 57,800 |
2014/03/18 | 1,231 | 1,246 | 1,209 | 1,241 | 47,700 |
2014/03/17 | 1,223 | 1,264 | 1,210 | 1,214 | 82,000 |
2014/03/14 | 1,197 | 1,228 | 1,197 | 1,206 | 122,200 |
2014/03/13 | 1,266 | 1,266 | 1,212 | 1,227 | 59,500 |
2014/03/12 | 1,277 | 1,277 | 1,239 | 1,242 | 30,200 |
2014/03/11 | 1,252 | 1,281 | 1,248 | 1,278 | 91,500 |
2014/03/10 | 1,288 | 1,300 | 1,251 | 1,251 | 76,600 |
2014/03/07 | 1,280 | 1,322 | 1,231 | 1,318 | 144,800 |
2014/03/06 | 1,257 | 1,285 | 1,248 | 1,280 | 53,100 |
2014/03/05 | 1,246 | 1,260 | 1,227 | 1,253 | 96,800 |
2014/03/04 | 1,165 | 1,245 | 1,165 | 1,238 | 99,700 |
2014/03/03 | 1,169 | 1,169 | 1,138 | 1,154 | 24,900 |
2014/02/28 | 1,180 | 1,180 | 1,149 | 1,163 | 19,300 |
2014/02/27 | 1,160 | 1,188 | 1,145 | 1,178 | 33,600 |
2014/02/26 | 1,167 | 1,179 | 1,158 | 1,160 | 27,300 |
2014/02/25 | 1,190 | 1,200 | 1,180 | 1,197 | 60,300 |
2014/02/24 | 1,145 | 1,188 | 1,142 | 1,186 | 74,400 |
2014/02/21 | 1,076 | 1,142 | 1,076 | 1,135 | 65,700 |
2014/02/20 | 1,082 | 1,082 | 1,056 | 1,060 | 23,000 |
2014/02/19 | 1,072 | 1,083 | 1,071 | 1,073 | 9,600 |
2014/02/18 | 1,070 | 1,080 | 1,062 | 1,078 | 35,300 |
2014/02/17 | 1,046 | 1,070 | 1,041 | 1,069 | 21,300 |
2014/02/14 | 1,055 | 1,071 | 1,034 | 1,046 | 29,700 |
2014/02/13 | 1,084 | 1,084 | 1,063 | 1,064 | 12,600 |
2014/02/12 | 1,080 | 1,080 | 1,065 | 1,076 | 34,500 |
2014/02/10 | 1,078 | 1,078 | 1,056 | 1,062 | 19,600 |
2014/02/07 | 1,041 | 1,067 | 1,041 | 1,059 | 26,500 |
2014/02/06 | 1,046 | 1,048 | 1,035 | 1,036 | 25,600 |
2014/02/05 | 1,020 | 1,047 | 1,020 | 1,040 | 40,700 |
2014/02/04 | 1,069 | 1,071 | 1,023 | 1,034 | 60,500 |
2014/02/03 | 1,073 | 1,098 | 1,063 | 1,079 | 34,800 |
2014/01/31 | 1,070 | 1,095 | 1,070 | 1,081 | 42,100 |
2014/01/30 | 1,069 | 1,084 | 1,056 | 1,078 | 33,300 |
2014/01/29 | 1,073 | 1,098 | 1,072 | 1,087 | 23,600 |
2014/01/28 | 1,060 | 1,074 | 1,055 | 1,055 | 34,000 |
2014/01/27 | 1,078 | 1,096 | 1,054 | 1,065 | 31,900 |
2014/01/24 | 1,105 | 1,117 | 1,093 | 1,100 | 35,100 |
2014/01/23 | 1,168 | 1,168 | 1,132 | 1,133 | 18,600 |
2014/01/22 | 1,175 | 1,175 | 1,148 | 1,165 | 17,800 |
2014/01/21 | 1,180 | 1,197 | 1,165 | 1,175 | 21,000 |
2014/01/20 | 1,157 | 1,181 | 1,156 | 1,172 | 30,700 |
2014/01/17 | 1,145 | 1,155 | 1,128 | 1,151 | 43,600 |
2014/01/16 | 1,113 | 1,139 | 1,110 | 1,116 | 28,600 |
2014/01/15 | 1,108 | 1,127 | 1,099 | 1,113 | 28,400 |
2014/01/14 | 1,114 | 1,114 | 1,087 | 1,094 | 38,000 |
2014/01/10 | 1,096 | 1,100 | 1,086 | 1,096 | 25,600 |
2014/01/09 | 1,099 | 1,099 | 1,092 | 1,096 | 13,600 |
2014/01/08 | 1,105 | 1,105 | 1,088 | 1,104 | 18,800 |
2014/01/07 | 1,132 | 1,132 | 1,104 | 1,108 | 21,800 |
2014/01/06 | 1,151 | 1,159 | 1,133 | 1,139 | 48,800 |