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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,985 | 2,991 | 2,960 | 2,982 | 149,500 |
| 2015/12/29 | 2,985 | 2,990 | 2,912 | 2,968 | 187,200 |
| 2015/12/28 | 2,974 | 3,000 | 2,900 | 2,969 | 238,200 |
| 2015/12/25 | 2,830 | 2,946 | 2,805 | 2,944 | 178,400 |
| 2015/12/24 | 2,960 | 2,975 | 2,828 | 2,851 | 178,600 |
| 2015/12/22 | 2,944 | 2,965 | 2,903 | 2,943 | 351,700 |
| 2015/12/21 | 2,860 | 2,934 | 2,847 | 2,915 | 367,200 |
| 2015/12/18 | 2,876 | 2,930 | 2,852 | 2,863 | 589,900 |
| 2015/12/17 | 2,857 | 2,970 | 2,843 | 2,873 | 419,800 |
| 2015/12/16 | 2,861 | 2,890 | 2,741 | 2,777 | 692,400 |
| 2015/12/15 | 2,865 | 2,909 | 2,832 | 2,847 | 841,200 |
| 2015/12/14 | 2,710 | 2,868 | 2,706 | 2,850 | 1,203,300 |
| 2015/12/11 | 2,668 | 2,783 | 2,614 | 2,760 | 1,339,700 |
| 2015/12/10 | 2,600 | 2,643 | 2,599 | 2,623 | 803,000 |
| 2015/12/09 | 2,581 | 2,651 | 2,571 | 2,625 | 1,187,900 |
| 2015/12/08 | 2,598 | 2,662 | 2,584 | 2,619 | 1,653,600 |
| 2015/12/07 | 2,818 | 2,820 | 2,606 | 2,688 | 1,945,200 |
| 2015/12/04 | 2,942 | 2,988 | 2,810 | 2,818 | 804,300 |
| 2015/12/03 | 3,080 | 3,095 | 2,965 | 2,975 | 549,000 |
| 2015/12/02 | 3,150 | 3,200 | 3,115 | 3,125 | 265,000 |
| 2015/12/01 | 3,125 | 3,215 | 3,125 | 3,155 | 244,000 |
| 2015/11/30 | 3,230 | 3,270 | 3,120 | 3,175 | 495,400 |
| 2015/11/27 | 3,625 | 3,680 | 3,590 | 3,650 | 175,100 |
| 2015/11/26 | 3,525 | 3,610 | 3,480 | 3,585 | 128,100 |
| 2015/11/25 | 3,515 | 3,560 | 3,440 | 3,465 | 98,900 |
| 2015/11/24 | 3,405 | 3,515 | 3,405 | 3,475 | 173,900 |
| 2015/11/20 | 3,290 | 3,410 | 3,280 | 3,400 | 155,100 |
| 2015/11/19 | 3,300 | 3,335 | 3,260 | 3,275 | 137,900 |
| 2015/11/18 | 3,275 | 3,295 | 3,235 | 3,255 | 79,200 |
| 2015/11/17 | 3,175 | 3,250 | 3,175 | 3,235 | 136,400 |
| 2015/11/16 | 3,125 | 3,195 | 3,075 | 3,120 | 125,000 |
| 2015/11/13 | 3,150 | 3,205 | 3,130 | 3,195 | 143,200 |
| 2015/11/12 | 3,250 | 3,295 | 3,165 | 3,180 | 232,300 |
| 2015/11/11 | 3,315 | 3,360 | 3,300 | 3,335 | 130,200 |
| 2015/11/10 | 3,250 | 3,340 | 3,225 | 3,315 | 225,700 |
| 2015/11/09 | 3,165 | 3,280 | 3,150 | 3,275 | 226,400 |
| 2015/11/06 | 3,100 | 3,205 | 3,090 | 3,165 | 220,500 |
| 2015/11/05 | 3,145 | 3,215 | 3,070 | 3,085 | 224,600 |
| 2015/11/04 | 3,200 | 3,240 | 3,120 | 3,175 | 302,800 |
| 2015/11/02 | 3,030 | 3,035 | 2,952 | 3,015 | 255,100 |
| 2015/10/30 | 2,930 | 3,080 | 2,880 | 3,070 | 562,800 |
| 2015/10/29 | 3,100 | 3,110 | 2,803 | 2,969 | 1,184,300 |
| 2015/10/28 | 3,190 | 3,205 | 3,120 | 3,170 | 206,200 |
| 2015/10/27 | 3,205 | 3,230 | 3,135 | 3,150 | 203,200 |
| 2015/10/26 | 3,180 | 3,240 | 3,160 | 3,215 | 130,400 |
| 2015/10/23 | 3,220 | 3,230 | 3,145 | 3,150 | 137,700 |
| 2015/10/22 | 3,185 | 3,210 | 3,155 | 3,180 | 129,100 |
| 2015/10/21 | 3,160 | 3,240 | 3,135 | 3,230 | 123,100 |
| 2015/10/20 | 3,350 | 3,390 | 3,180 | 3,190 | 188,700 |
| 2015/10/19 | 3,335 | 3,385 | 3,295 | 3,370 | 142,100 |
| 2015/10/16 | 3,415 | 3,470 | 3,345 | 3,350 | 139,500 |
| 2015/10/15 | 3,290 | 3,435 | 3,290 | 3,415 | 188,700 |
| 2015/10/14 | 3,180 | 3,340 | 3,170 | 3,285 | 244,300 |
| 2015/10/13 | 3,180 | 3,275 | 3,170 | 3,210 | 172,300 |
| 2015/10/09 | 3,060 | 3,230 | 3,005 | 3,230 | 287,000 |
| 2015/10/08 | 3,240 | 3,240 | 3,035 | 3,055 | 384,500 |
| 2015/10/07 | 3,200 | 3,285 | 3,175 | 3,240 | 203,300 |
| 2015/10/06 | 3,485 | 3,485 | 3,165 | 3,200 | 320,800 |
| 2015/10/05 | 3,580 | 3,580 | 3,425 | 3,445 | 158,100 |
| 2015/10/02 | 3,450 | 3,465 | 3,295 | 3,325 | 146,900 |
| 2015/10/01 | 3,430 | 3,535 | 3,400 | 3,495 | 172,100 |
| 2015/09/30 | 3,240 | 3,430 | 3,210 | 3,400 | 164,000 |
| 2015/09/29 | 3,280 | 3,310 | 3,180 | 3,190 | 147,100 |
| 2015/09/28 | 3,320 | 3,375 | 3,240 | 3,320 | 138,300 |
| 2015/09/25 | 3,200 | 3,340 | 3,165 | 3,335 | 160,400 |
| 2015/09/24 | 3,275 | 3,315 | 3,220 | 3,225 | 100,300 |
| 2015/09/18 | 3,360 | 3,400 | 3,275 | 3,310 | 158,600 |
| 2015/09/17 | 3,395 | 3,440 | 3,330 | 3,430 | 83,200 |
| 2015/09/16 | 3,505 | 3,540 | 3,355 | 3,385 | 83,200 |
| 2015/09/15 | 3,540 | 3,580 | 3,480 | 3,485 | 72,100 |
| 2015/09/14 | 3,485 | 3,575 | 3,480 | 3,505 | 71,500 |
| 2015/09/11 | 3,370 | 3,560 | 3,370 | 3,515 | 153,000 |
| 2015/09/10 | 3,425 | 3,470 | 3,375 | 3,435 | 129,100 |
| 2015/09/09 | 3,475 | 3,540 | 3,435 | 3,515 | 152,800 |
| 2015/09/08 | 3,480 | 3,485 | 3,355 | 3,360 | 110,500 |
| 2015/09/07 | 3,600 | 3,620 | 3,460 | 3,480 | 173,000 |
| 2015/09/04 | 3,595 | 3,625 | 3,470 | 3,600 | 284,100 |
| 2015/09/03 | 3,790 | 3,845 | 3,560 | 3,580 | 275,600 |
| 2015/09/02 | 3,670 | 3,845 | 3,640 | 3,785 | 160,300 |
| 2015/09/01 | 4,000 | 4,005 | 3,740 | 3,740 | 206,000 |
| 2015/08/31 | 4,060 | 4,130 | 3,915 | 3,990 | 373,200 |
| 2015/08/28 | 4,000 | 4,160 | 3,995 | 4,080 | 445,500 |
| 2015/08/27 | 4,050 | 4,070 | 3,940 | 3,975 | 227,100 |
| 2015/08/26 | 3,610 | 3,880 | 3,610 | 3,850 | 213,900 |
| 2015/08/25 | 3,560 | 3,825 | 3,535 | 3,610 | 193,400 |
| 2015/08/24 | 3,900 | 3,930 | 3,720 | 3,735 | 155,100 |
| 2015/08/21 | 4,105 | 4,145 | 4,020 | 4,025 | 128,800 |
| 2015/08/20 | 4,115 | 4,235 | 4,070 | 4,180 | 106,400 |
| 2015/08/19 | 4,120 | 4,170 | 4,070 | 4,070 | 97,400 |
| 2015/08/18 | 4,200 | 4,230 | 4,115 | 4,125 | 88,200 |
| 2015/08/17 | 4,150 | 4,260 | 4,115 | 4,235 | 107,000 |
| 2015/08/14 | 4,170 | 4,170 | 4,040 | 4,085 | 119,400 |
| 2015/08/13 | 4,195 | 4,230 | 4,130 | 4,190 | 93,600 |
| 2015/08/12 | 4,180 | 4,235 | 4,145 | 4,200 | 87,200 |
| 2015/08/11 | 4,300 | 4,300 | 4,125 | 4,180 | 138,100 |
| 2015/08/10 | 4,195 | 4,295 | 4,135 | 4,260 | 163,000 |
| 2015/08/07 | 4,075 | 4,155 | 3,950 | 4,135 | 156,100 |
| 2015/08/06 | 4,040 | 4,180 | 4,020 | 4,030 | 150,900 |
| 2015/08/05 | 3,850 | 4,100 | 3,805 | 4,060 | 231,100 |
| 2015/08/04 | 3,975 | 3,985 | 3,785 | 3,880 | 289,100 |
| 2015/08/03 | 4,110 | 4,135 | 4,065 | 4,115 | 69,900 |
| 2015/07/31 | 4,210 | 4,245 | 4,060 | 4,110 | 205,900 |
| 2015/07/30 | 4,225 | 4,450 | 4,160 | 4,290 | 213,400 |
| 2015/07/29 | 4,125 | 4,370 | 4,125 | 4,345 | 102,900 |
| 2015/07/28 | 4,080 | 4,245 | 4,020 | 4,195 | 151,200 |
| 2015/07/27 | 4,070 | 4,175 | 4,070 | 4,110 | 111,500 |
| 2015/07/24 | 4,165 | 4,165 | 4,065 | 4,110 | 61,300 |
| 2015/07/23 | 4,250 | 4,250 | 4,085 | 4,125 | 175,000 |
| 2015/07/22 | 4,150 | 4,305 | 4,125 | 4,280 | 118,700 |
| 2015/07/21 | 4,300 | 4,300 | 4,165 | 4,185 | 116,400 |
| 2015/07/17 | 4,240 | 4,300 | 4,155 | 4,260 | 93,200 |
| 2015/07/16 | 4,130 | 4,295 | 4,115 | 4,240 | 138,500 |
| 2015/07/15 | 4,135 | 4,160 | 4,075 | 4,105 | 71,600 |
| 2015/07/14 | 4,120 | 4,180 | 4,055 | 4,105 | 130,800 |
| 2015/07/13 | 3,970 | 4,140 | 3,900 | 4,120 | 115,200 |
| 2015/07/10 | 3,965 | 4,005 | 3,860 | 3,900 | 99,900 |
| 2015/07/09 | 3,800 | 3,960 | 3,675 | 3,935 | 124,000 |
| 2015/07/08 | 3,985 | 4,000 | 3,830 | 3,830 | 108,600 |
| 2015/07/07 | 3,900 | 4,020 | 3,900 | 3,990 | 80,800 |
| 2015/07/06 | 3,860 | 3,970 | 3,835 | 3,845 | 85,000 |
| 2015/07/03 | 3,965 | 3,965 | 3,840 | 3,890 | 73,200 |
| 2015/07/02 | 4,000 | 4,060 | 3,905 | 3,930 | 120,800 |
| 2015/07/01 | 3,930 | 4,020 | 3,915 | 4,005 | 141,600 |
| 2015/06/30 | 3,825 | 3,930 | 3,805 | 3,835 | 164,800 |
| 2015/06/29 | 3,610 | 3,880 | 3,610 | 3,805 | 216,100 |
| 2015/06/26 | 3,500 | 3,780 | 3,430 | 3,760 | 190,300 |
| 2015/06/25 | 3,555 | 3,555 | 3,500 | 3,500 | 30,600 |
| 2015/06/24 | 3,530 | 3,595 | 3,530 | 3,575 | 75,100 |
| 2015/06/23 | 3,380 | 3,585 | 3,355 | 3,575 | 153,000 |
| 2015/06/22 | 3,390 | 3,435 | 3,360 | 3,430 | 86,800 |
| 2015/06/19 | 3,510 | 3,510 | 3,385 | 3,390 | 114,500 |
| 2015/06/18 | 3,575 | 3,575 | 3,440 | 3,460 | 57,200 |
| 2015/06/17 | 3,600 | 3,600 | 3,480 | 3,520 | 77,100 |
| 2015/06/16 | 3,575 | 3,585 | 3,515 | 3,565 | 61,300 |
| 2015/06/15 | 3,510 | 3,540 | 3,495 | 3,505 | 69,200 |
| 2015/06/12 | 3,590 | 3,600 | 3,455 | 3,475 | 155,100 |
| 2015/06/11 | 3,430 | 3,580 | 3,415 | 3,570 | 126,600 |
| 2015/06/10 | 3,350 | 3,465 | 3,345 | 3,405 | 144,900 |
| 2015/06/09 | 3,435 | 3,455 | 3,335 | 3,345 | 90,400 |
| 2015/06/08 | 3,425 | 3,480 | 3,385 | 3,455 | 71,400 |
| 2015/06/05 | 3,380 | 3,410 | 3,350 | 3,385 | 60,100 |
| 2015/06/04 | 3,345 | 3,435 | 3,345 | 3,375 | 64,200 |
| 2015/06/03 | 3,410 | 3,420 | 3,340 | 3,415 | 79,300 |
| 2015/06/02 | 3,380 | 3,430 | 3,345 | 3,395 | 90,700 |
| 2015/06/01 | 3,450 | 3,535 | 3,350 | 3,375 | 169,700 |
| 2015/05/29 | 3,480 | 3,555 | 3,435 | 3,555 | 492,300 |
| 2015/05/28 | 3,395 | 3,550 | 3,340 | 3,480 | 223,400 |
| 2015/05/27 | 3,340 | 3,425 | 3,320 | 3,360 | 92,200 |
| 2015/05/26 | 3,340 | 3,360 | 3,245 | 3,335 | 69,100 |
| 2015/05/25 | 3,305 | 3,375 | 3,260 | 3,345 | 92,100 |
| 2015/05/22 | 3,290 | 3,295 | 3,240 | 3,280 | 47,500 |
| 2015/05/21 | 3,330 | 3,340 | 3,250 | 3,265 | 75,700 |
| 2015/05/20 | 3,260 | 3,320 | 3,230 | 3,305 | 95,600 |
| 2015/05/19 | 3,180 | 3,245 | 3,180 | 3,235 | 51,900 |
| 2015/05/18 | 3,185 | 3,230 | 3,180 | 3,225 | 62,800 |
| 2015/05/15 | 3,150 | 3,205 | 3,130 | 3,150 | 81,600 |
| 2015/05/14 | 3,050 | 3,185 | 3,050 | 3,165 | 165,400 |
| 2015/05/13 | 3,050 | 3,235 | 3,035 | 3,110 | 292,300 |
| 2015/05/12 | 2,868 | 2,941 | 2,859 | 2,938 | 91,300 |
| 2015/05/11 | 2,890 | 2,904 | 2,833 | 2,892 | 82,500 |
| 2015/05/08 | 2,811 | 2,814 | 2,745 | 2,777 | 107,700 |
| 2015/05/07 | 2,866 | 2,901 | 2,804 | 2,817 | 90,300 |
| 2015/05/01 | 2,951 | 3,015 | 2,888 | 2,900 | 84,500 |
| 2015/04/30 | 2,960 | 3,055 | 2,960 | 2,992 | 130,200 |
| 2015/04/28 | 2,960 | 3,075 | 2,890 | 3,015 | 129,600 |
| 2015/04/27 | 2,883 | 2,939 | 2,880 | 2,936 | 49,600 |
| 2015/04/24 | 2,910 | 2,922 | 2,870 | 2,879 | 72,000 |
| 2015/04/23 | 3,025 | 3,040 | 2,906 | 2,922 | 99,200 |
| 2015/04/22 | 2,950 | 3,025 | 2,950 | 3,015 | 70,000 |
| 2015/04/21 | 2,830 | 2,995 | 2,830 | 2,991 | 120,900 |
| 2015/04/20 | 2,855 | 2,920 | 2,831 | 2,831 | 88,800 |
| 2015/04/17 | 2,843 | 2,948 | 2,831 | 2,905 | 191,600 |
| 2015/04/16 | 2,895 | 2,933 | 2,846 | 2,882 | 91,300 |
| 2015/04/15 | 2,980 | 2,980 | 2,861 | 2,865 | 129,200 |
| 2015/04/14 | 3,040 | 3,080 | 2,990 | 2,998 | 84,300 |
| 2015/04/13 | 3,100 | 3,125 | 3,015 | 3,045 | 117,800 |
| 2015/04/10 | 2,993 | 3,170 | 2,990 | 3,115 | 201,800 |
| 2015/04/09 | 3,000 | 3,000 | 2,951 | 2,960 | 98,300 |
| 2015/04/08 | 2,990 | 2,999 | 2,924 | 2,978 | 161,000 |
| 2015/04/07 | 2,947 | 2,990 | 2,921 | 2,960 | 62,100 |
| 2015/04/06 | 2,978 | 3,010 | 2,919 | 2,937 | 51,900 |
| 2015/04/03 | 2,886 | 2,980 | 2,886 | 2,973 | 56,300 |
| 2015/04/02 | 2,878 | 2,966 | 2,876 | 2,895 | 137,700 |
| 2015/04/01 | 2,920 | 2,954 | 2,857 | 2,860 | 115,200 |
| 2015/03/31 | 3,075 | 3,075 | 2,967 | 2,970 | 51,200 |
| 2015/03/30 | 2,950 | 3,030 | 2,931 | 3,000 | 50,100 |
| 2015/03/27 | 2,984 | 3,095 | 2,938 | 2,957 | 86,300 |
| 2015/03/26 | 3,000 | 3,035 | 2,970 | 3,000 | 50,600 |
| 2015/03/25 | 3,045 | 3,100 | 3,005 | 3,040 | 61,900 |
| 2015/03/24 | 3,020 | 3,100 | 3,020 | 3,085 | 72,600 |
| 2015/03/23 | 3,045 | 3,090 | 2,977 | 3,055 | 109,200 |
| 2015/03/20 | 3,080 | 3,120 | 3,000 | 3,045 | 166,000 |
| 2015/03/19 | 2,860 | 3,070 | 2,858 | 3,055 | 244,200 |
| 2015/03/18 | 2,897 | 2,922 | 2,801 | 2,910 | 303,100 |
| 2015/03/17 | 2,750 | 2,768 | 2,700 | 2,747 | 115,100 |
| 2015/03/16 | 2,766 | 2,767 | 2,678 | 2,739 | 205,800 |
| 2015/03/13 | 2,816 | 2,900 | 2,771 | 2,816 | 232,000 |
| 2015/03/12 | 2,771 | 2,787 | 2,711 | 2,716 | 241,300 |
| 2015/03/11 | 2,845 | 2,855 | 2,796 | 2,799 | 178,600 |
| 2015/03/10 | 2,908 | 2,930 | 2,813 | 2,845 | 187,000 |
| 2015/03/09 | 3,040 | 3,040 | 2,909 | 2,913 | 199,000 |
| 2015/03/06 | 3,160 | 3,190 | 3,095 | 3,100 | 94,700 |
| 2015/03/05 | 3,200 | 3,325 | 3,180 | 3,190 | 91,500 |
| 2015/03/04 | 3,195 | 3,245 | 3,160 | 3,165 | 62,800 |
| 2015/03/03 | 3,260 | 3,310 | 3,165 | 3,165 | 88,500 |
| 2015/03/02 | 3,400 | 3,430 | 3,275 | 3,285 | 101,000 |
| 2015/02/27 | 3,455 | 3,455 | 3,400 | 3,420 | 75,600 |
| 2015/02/26 | 3,280 | 3,470 | 3,280 | 3,465 | 137,800 |
| 2015/02/25 | 3,200 | 3,290 | 3,190 | 3,255 | 85,600 |
| 2015/02/24 | 3,170 | 3,200 | 3,155 | 3,195 | 61,900 |
| 2015/02/23 | 3,185 | 3,195 | 3,130 | 3,145 | 62,800 |
| 2015/02/20 | 3,195 | 3,195 | 3,145 | 3,185 | 39,300 |
| 2015/02/19 | 3,180 | 3,190 | 3,130 | 3,175 | 59,400 |
| 2015/02/18 | 3,110 | 3,195 | 3,075 | 3,095 | 96,300 |
| 2015/02/17 | 3,095 | 3,155 | 3,055 | 3,145 | 89,900 |
| 2015/02/16 | 3,025 | 3,075 | 2,985 | 3,060 | 51,300 |
| 2015/02/13 | 3,030 | 3,045 | 2,960 | 2,979 | 43,400 |
| 2015/02/12 | 3,030 | 3,100 | 2,950 | 3,015 | 117,300 |
| 2015/02/10 | 3,025 | 3,050 | 2,927 | 2,953 | 73,700 |
| 2015/02/09 | 2,930 | 3,000 | 2,861 | 2,998 | 56,600 |
| 2015/02/06 | 2,972 | 2,976 | 2,886 | 2,899 | 73,700 |
| 2015/02/05 | 2,970 | 3,060 | 2,913 | 2,937 | 133,300 |
| 2015/02/04 | 2,848 | 2,958 | 2,837 | 2,948 | 79,100 |
| 2015/02/03 | 2,894 | 2,908 | 2,820 | 2,848 | 75,900 |
| 2015/02/02 | 2,861 | 2,935 | 2,833 | 2,888 | 76,100 |
| 2015/01/30 | 2,665 | 2,935 | 2,665 | 2,906 | 217,800 |
| 2015/01/29 | 2,659 | 2,674 | 2,601 | 2,636 | 68,000 |
| 2015/01/28 | 2,699 | 2,714 | 2,650 | 2,686 | 89,700 |
| 2015/01/27 | 2,700 | 2,714 | 2,687 | 2,706 | 72,800 |
| 2015/01/26 | 2,675 | 2,715 | 2,660 | 2,700 | 41,500 |
| 2015/01/23 | 2,714 | 2,714 | 2,660 | 2,700 | 36,400 |
| 2015/01/22 | 2,694 | 2,729 | 2,660 | 2,693 | 51,300 |
| 2015/01/21 | 2,714 | 2,744 | 2,657 | 2,688 | 71,400 |
| 2015/01/20 | 2,694 | 2,713 | 2,634 | 2,710 | 92,600 |
| 2015/01/19 | 2,661 | 2,697 | 2,644 | 2,670 | 51,500 |
| 2015/01/16 | 2,654 | 2,696 | 2,520 | 2,616 | 97,000 |
| 2015/01/15 | 2,708 | 2,744 | 2,655 | 2,725 | 81,500 |
| 2015/01/14 | 2,567 | 2,707 | 2,567 | 2,698 | 107,500 |
| 2015/01/13 | 2,547 | 2,602 | 2,521 | 2,593 | 72,800 |
| 2015/01/09 | 2,601 | 2,630 | 2,547 | 2,584 | 46,100 |
| 2015/01/08 | 2,568 | 2,617 | 2,538 | 2,600 | 75,100 |
| 2015/01/07 | 2,575 | 2,581 | 2,519 | 2,548 | 85,400 |
| 2015/01/06 | 2,656 | 2,662 | 2,578 | 2,581 | 104,100 |
| 2015/01/05 | 2,680 | 2,748 | 2,646 | 2,725 | 78,100 |