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 |
---|---|---|---|---|---|
2016/12/30 | 3,300 | 3,390 | 3,250 | 3,360 | 63,200 |
2016/12/29 | 3,440 | 3,440 | 3,355 | 3,365 | 77,600 |
2016/12/28 | 3,410 | 3,475 | 3,410 | 3,470 | 86,100 |
2016/12/27 | 3,420 | 3,450 | 3,395 | 3,405 | 80,100 |
2016/12/26 | 3,415 | 3,435 | 3,385 | 3,395 | 79,700 |
2016/12/22 | 3,420 | 3,430 | 3,375 | 3,385 | 103,800 |
2016/12/21 | 3,445 | 3,450 | 3,380 | 3,390 | 163,900 |
2016/12/20 | 3,450 | 3,460 | 3,425 | 3,455 | 83,600 |
2016/12/19 | 3,510 | 3,520 | 3,450 | 3,465 | 110,100 |
2016/12/16 | 3,495 | 3,520 | 3,445 | 3,510 | 181,700 |
2016/12/15 | 3,520 | 3,535 | 3,425 | 3,470 | 271,200 |
2016/12/14 | 3,630 | 3,645 | 3,615 | 3,625 | 81,700 |
2016/12/13 | 3,590 | 3,615 | 3,565 | 3,615 | 143,200 |
2016/12/12 | 3,570 | 3,620 | 3,545 | 3,570 | 123,000 |
2016/12/09 | 3,500 | 3,530 | 3,485 | 3,515 | 183,100 |
2016/12/08 | 3,330 | 3,480 | 3,330 | 3,480 | 202,600 |
2016/12/07 | 3,310 | 3,315 | 3,260 | 3,295 | 73,700 |
2016/12/06 | 3,300 | 3,315 | 3,280 | 3,300 | 149,500 |
2016/12/05 | 3,255 | 3,275 | 3,240 | 3,255 | 81,300 |
2016/12/02 | 3,265 | 3,300 | 3,240 | 3,255 | 74,300 |
2016/12/01 | 3,295 | 3,325 | 3,260 | 3,295 | 119,400 |
2016/11/30 | 3,265 | 3,290 | 3,245 | 3,290 | 84,400 |
2016/11/29 | 3,250 | 3,280 | 3,240 | 3,265 | 58,200 |
2016/11/28 | 3,205 | 3,285 | 3,200 | 3,275 | 94,400 |
2016/11/25 | 3,150 | 3,185 | 3,140 | 3,175 | 136,100 |
2016/11/24 | 3,270 | 3,270 | 3,170 | 3,190 | 91,700 |
2016/11/22 | 3,200 | 3,250 | 3,190 | 3,245 | 110,400 |
2016/11/21 | 3,265 | 3,270 | 3,210 | 3,220 | 84,700 |
2016/11/18 | 3,285 | 3,285 | 3,215 | 3,260 | 80,300 |
2016/11/17 | 3,240 | 3,260 | 3,220 | 3,250 | 92,700 |
2016/11/16 | 3,170 | 3,265 | 3,170 | 3,255 | 204,700 |
2016/11/15 | 3,110 | 3,150 | 3,085 | 3,145 | 137,500 |
2016/11/14 | 3,085 | 3,125 | 3,085 | 3,115 | 143,600 |
2016/11/11 | 3,130 | 3,140 | 3,035 | 3,045 | 129,900 |
2016/11/10 | 3,140 | 3,140 | 3,055 | 3,090 | 178,000 |
2016/11/09 | 3,100 | 3,110 | 2,902 | 2,936 | 199,300 |
2016/11/08 | 3,100 | 3,100 | 3,030 | 3,040 | 90,300 |
2016/11/07 | 3,110 | 3,125 | 3,055 | 3,080 | 178,100 |
2016/11/04 | 3,080 | 3,095 | 3,025 | 3,060 | 192,100 |
2016/11/02 | 3,170 | 3,175 | 3,075 | 3,080 | 184,000 |
2016/11/01 | 3,165 | 3,220 | 3,135 | 3,210 | 256,000 |
2016/10/31 | 3,180 | 3,190 | 3,105 | 3,185 | 414,300 |
2016/10/28 | 3,100 | 3,260 | 3,070 | 3,250 | 1,092,900 |
2016/10/27 | 3,155 | 3,220 | 3,145 | 3,200 | 264,200 |
2016/10/26 | 3,200 | 3,260 | 3,190 | 3,250 | 246,000 |
2016/10/25 | 3,085 | 3,170 | 3,085 | 3,170 | 251,600 |
2016/10/24 | 3,060 | 3,110 | 3,055 | 3,070 | 143,500 |
2016/10/21 | 3,195 | 3,195 | 3,040 | 3,075 | 277,900 |
2016/10/20 | 3,305 | 3,305 | 3,180 | 3,215 | 310,300 |
2016/10/19 | 3,270 | 3,335 | 3,265 | 3,305 | 166,600 |
2016/10/18 | 3,270 | 3,290 | 3,250 | 3,270 | 139,800 |
2016/10/17 | 3,300 | 3,300 | 3,225 | 3,235 | 133,200 |
2016/10/14 | 3,270 | 3,300 | 3,255 | 3,290 | 156,100 |
2016/10/13 | 3,255 | 3,300 | 3,235 | 3,285 | 214,700 |
2016/10/12 | 3,265 | 3,285 | 3,210 | 3,255 | 299,500 |
2016/10/11 | 3,250 | 3,315 | 3,245 | 3,305 | 190,700 |
2016/10/07 | 3,190 | 3,230 | 3,145 | 3,225 | 235,400 |
2016/10/06 | 3,190 | 3,225 | 3,165 | 3,225 | 261,600 |
2016/10/05 | 3,200 | 3,220 | 3,155 | 3,220 | 282,400 |
2016/10/04 | 3,210 | 3,230 | 3,185 | 3,225 | 119,700 |
2016/10/03 | 3,135 | 3,225 | 3,135 | 3,210 | 130,900 |
2016/09/30 | 3,200 | 3,205 | 3,135 | 3,135 | 160,100 |
2016/09/29 | 3,240 | 3,285 | 3,215 | 3,255 | 160,600 |
2016/09/28 | 3,185 | 3,220 | 3,165 | 3,180 | 147,300 |
2016/09/27 | 3,150 | 3,240 | 3,125 | 3,235 | 172,800 |
2016/09/26 | 3,250 | 3,250 | 3,175 | 3,215 | 131,600 |
2016/09/23 | 3,215 | 3,270 | 3,180 | 3,260 | 199,900 |
2016/09/21 | 3,150 | 3,195 | 3,120 | 3,190 | 204,500 |
2016/09/20 | 3,110 | 3,165 | 3,080 | 3,120 | 221,200 |
2016/09/16 | 3,035 | 3,095 | 3,015 | 3,090 | 151,300 |
2016/09/15 | 2,978 | 3,030 | 2,953 | 3,015 | 99,100 |
2016/09/14 | 3,020 | 3,055 | 2,990 | 3,020 | 159,000 |
2016/09/13 | 3,045 | 3,075 | 3,020 | 3,050 | 119,500 |
2016/09/12 | 3,010 | 3,075 | 3,000 | 3,015 | 176,800 |
2016/09/09 | 3,000 | 3,035 | 2,998 | 3,015 | 178,500 |
2016/09/08 | 2,918 | 3,010 | 2,910 | 2,990 | 232,300 |
2016/09/07 | 2,900 | 2,949 | 2,889 | 2,940 | 96,200 |
2016/09/06 | 2,880 | 2,919 | 2,854 | 2,919 | 71,800 |
2016/09/05 | 2,880 | 2,915 | 2,868 | 2,878 | 92,300 |
2016/09/02 | 2,850 | 2,880 | 2,822 | 2,867 | 126,900 |
2016/09/01 | 2,879 | 2,879 | 2,805 | 2,862 | 136,500 |
2016/08/31 | 2,780 | 2,898 | 2,752 | 2,884 | 216,600 |
2016/08/30 | 2,723 | 2,770 | 2,688 | 2,751 | 147,200 |
2016/08/29 | 2,723 | 2,769 | 2,705 | 2,751 | 85,500 |
2016/08/26 | 2,700 | 2,730 | 2,665 | 2,681 | 103,500 |
2016/08/25 | 2,683 | 2,712 | 2,636 | 2,677 | 75,200 |
2016/08/24 | 2,723 | 2,723 | 2,669 | 2,692 | 132,500 |
2016/08/23 | 2,675 | 2,736 | 2,665 | 2,723 | 242,200 |
2016/08/22 | 2,587 | 2,683 | 2,584 | 2,675 | 168,600 |
2016/08/19 | 2,578 | 2,608 | 2,551 | 2,587 | 156,100 |
2016/08/18 | 2,537 | 2,623 | 2,529 | 2,579 | 162,300 |
2016/08/17 | 2,572 | 2,619 | 2,541 | 2,597 | 146,200 |
2016/08/16 | 2,613 | 2,660 | 2,591 | 2,622 | 204,700 |
2016/08/15 | 2,497 | 2,645 | 2,493 | 2,613 | 217,200 |
2016/08/12 | 2,486 | 2,568 | 2,445 | 2,529 | 302,500 |
2016/08/10 | 2,288 | 2,346 | 2,271 | 2,336 | 101,900 |
2016/08/09 | 2,282 | 2,328 | 2,240 | 2,323 | 151,300 |
2016/08/08 | 2,280 | 2,283 | 2,213 | 2,282 | 96,800 |
2016/08/05 | 2,228 | 2,254 | 2,210 | 2,237 | 115,700 |
2016/08/04 | 2,201 | 2,238 | 2,182 | 2,231 | 121,000 |
2016/08/03 | 2,253 | 2,271 | 2,182 | 2,190 | 180,700 |
2016/08/02 | 2,432 | 2,442 | 2,308 | 2,320 | 254,000 |
2016/08/01 | 2,412 | 2,500 | 2,380 | 2,490 | 176,400 |
2016/07/29 | 2,459 | 2,530 | 2,361 | 2,443 | 379,800 |
2016/07/28 | 2,288 | 2,468 | 2,198 | 2,421 | 292,500 |
2016/07/27 | 2,444 | 2,444 | 2,306 | 2,338 | 143,500 |
2016/07/26 | 2,364 | 2,380 | 2,321 | 2,345 | 102,300 |
2016/07/25 | 2,450 | 2,450 | 2,356 | 2,365 | 157,900 |
2016/07/22 | 2,360 | 2,463 | 2,341 | 2,462 | 241,900 |
2016/07/21 | 2,370 | 2,394 | 2,288 | 2,320 | 80,300 |
2016/07/20 | 2,347 | 2,364 | 2,307 | 2,324 | 84,300 |
2016/07/19 | 2,352 | 2,367 | 2,309 | 2,342 | 63,200 |
2016/07/15 | 2,330 | 2,379 | 2,301 | 2,322 | 95,500 |
2016/07/14 | 2,310 | 2,349 | 2,285 | 2,334 | 75,600 |
2016/07/13 | 2,357 | 2,364 | 2,300 | 2,322 | 51,200 |
2016/07/12 | 2,394 | 2,402 | 2,311 | 2,313 | 133,100 |
2016/07/11 | 2,311 | 2,381 | 2,311 | 2,365 | 85,900 |
2016/07/08 | 2,288 | 2,308 | 2,244 | 2,244 | 78,700 |
2016/07/07 | 2,277 | 2,305 | 2,255 | 2,277 | 84,600 |
2016/07/06 | 2,209 | 2,290 | 2,191 | 2,281 | 118,300 |
2016/07/05 | 2,230 | 2,243 | 2,205 | 2,233 | 38,400 |
2016/07/04 | 2,330 | 2,330 | 2,240 | 2,249 | 112,600 |
2016/07/01 | 2,219 | 2,313 | 2,208 | 2,298 | 115,400 |
2016/06/30 | 2,330 | 2,341 | 2,206 | 2,218 | 133,500 |
2016/06/29 | 2,249 | 2,322 | 2,200 | 2,317 | 164,300 |
2016/06/28 | 2,162 | 2,225 | 2,133 | 2,199 | 89,600 |
2016/06/27 | 2,135 | 2,211 | 2,134 | 2,202 | 88,000 |
2016/06/24 | 2,305 | 2,312 | 2,075 | 2,129 | 153,200 |
2016/06/23 | 2,186 | 2,299 | 2,178 | 2,296 | 144,800 |
2016/06/22 | 2,235 | 2,256 | 2,169 | 2,186 | 57,400 |
2016/06/21 | 2,225 | 2,238 | 2,179 | 2,228 | 69,900 |
2016/06/20 | 2,220 | 2,277 | 2,210 | 2,243 | 74,800 |
2016/06/17 | 2,202 | 2,238 | 2,175 | 2,185 | 83,100 |
2016/06/16 | 2,241 | 2,267 | 2,176 | 2,185 | 96,700 |
2016/06/15 | 2,264 | 2,309 | 2,231 | 2,239 | 75,600 |
2016/06/14 | 2,294 | 2,309 | 2,263 | 2,275 | 70,700 |
2016/06/13 | 2,351 | 2,351 | 2,291 | 2,291 | 92,700 |
2016/06/10 | 2,422 | 2,424 | 2,356 | 2,378 | 87,600 |
2016/06/09 | 2,381 | 2,439 | 2,371 | 2,431 | 55,000 |
2016/06/08 | 2,394 | 2,407 | 2,352 | 2,387 | 109,000 |
2016/06/07 | 2,352 | 2,400 | 2,341 | 2,383 | 174,600 |
2016/06/06 | 2,378 | 2,378 | 2,337 | 2,360 | 107,700 |
2016/06/03 | 2,406 | 2,457 | 2,391 | 2,406 | 71,900 |
2016/06/02 | 2,460 | 2,498 | 2,404 | 2,405 | 117,300 |
2016/06/01 | 2,488 | 2,503 | 2,440 | 2,483 | 98,800 |
2016/05/31 | 2,478 | 2,482 | 2,449 | 2,481 | 128,100 |
2016/05/30 | 2,471 | 2,499 | 2,430 | 2,497 | 100,300 |
2016/05/27 | 2,416 | 2,471 | 2,416 | 2,462 | 89,400 |
2016/05/26 | 2,472 | 2,472 | 2,405 | 2,427 | 120,500 |
2016/05/25 | 2,473 | 2,489 | 2,441 | 2,452 | 96,300 |
2016/05/24 | 2,458 | 2,522 | 2,444 | 2,461 | 138,800 |
2016/05/23 | 2,461 | 2,476 | 2,409 | 2,442 | 90,300 |
2016/05/20 | 2,441 | 2,491 | 2,441 | 2,465 | 43,800 |
2016/05/19 | 2,429 | 2,497 | 2,427 | 2,457 | 147,400 |
2016/05/18 | 2,446 | 2,495 | 2,423 | 2,454 | 118,500 |
2016/05/17 | 2,395 | 2,508 | 2,395 | 2,487 | 169,900 |
2016/05/16 | 2,413 | 2,463 | 2,393 | 2,395 | 147,300 |
2016/05/13 | 2,471 | 2,471 | 2,417 | 2,419 | 153,000 |
2016/05/12 | 2,480 | 2,484 | 2,415 | 2,473 | 221,900 |
2016/05/11 | 2,552 | 2,565 | 2,501 | 2,504 | 124,600 |
2016/05/10 | 2,519 | 2,553 | 2,483 | 2,536 | 182,600 |
2016/05/09 | 2,553 | 2,582 | 2,517 | 2,540 | 155,800 |
2016/05/06 | 2,545 | 2,545 | 2,475 | 2,503 | 275,000 |
2016/05/02 | 2,525 | 2,556 | 2,485 | 2,506 | 271,400 |
2016/04/28 | 2,564 | 2,750 | 2,550 | 2,575 | 657,500 |
2016/04/27 | 2,500 | 2,545 | 2,483 | 2,520 | 986,800 |
2016/04/26 | 2,509 | 2,550 | 2,489 | 2,506 | 263,500 |
2016/04/25 | 2,533 | 2,547 | 2,494 | 2,501 | 170,100 |
2016/04/22 | 2,628 | 2,652 | 2,539 | 2,584 | 179,400 |
2016/04/21 | 2,690 | 2,703 | 2,658 | 2,677 | 133,800 |
2016/04/20 | 2,609 | 2,692 | 2,609 | 2,675 | 223,300 |
2016/04/19 | 2,541 | 2,590 | 2,480 | 2,578 | 186,900 |
2016/04/18 | 2,492 | 2,524 | 2,476 | 2,491 | 156,700 |
2016/04/15 | 2,565 | 2,636 | 2,533 | 2,614 | 196,800 |
2016/04/14 | 2,521 | 2,580 | 2,485 | 2,567 | 231,800 |
2016/04/13 | 2,490 | 2,506 | 2,463 | 2,489 | 176,700 |
2016/04/12 | 2,473 | 2,515 | 2,469 | 2,480 | 237,800 |
2016/04/11 | 2,439 | 2,494 | 2,433 | 2,482 | 193,300 |
2016/04/08 | 2,385 | 2,454 | 2,328 | 2,420 | 297,600 |
2016/04/07 | 2,400 | 2,466 | 2,390 | 2,405 | 120,300 |
2016/04/06 | 2,442 | 2,442 | 2,315 | 2,364 | 201,600 |
2016/04/05 | 2,501 | 2,522 | 2,434 | 2,443 | 236,200 |
2016/04/04 | 2,500 | 2,528 | 2,478 | 2,500 | 285,300 |
2016/04/01 | 2,522 | 2,550 | 2,483 | 2,501 | 219,700 |
2016/03/31 | 2,502 | 2,552 | 2,498 | 2,541 | 220,600 |
2016/03/30 | 2,538 | 2,569 | 2,498 | 2,501 | 139,500 |
2016/03/29 | 2,550 | 2,573 | 2,526 | 2,555 | 98,800 |
2016/03/28 | 2,556 | 2,580 | 2,514 | 2,560 | 59,700 |
2016/03/25 | 2,535 | 2,561 | 2,519 | 2,546 | 77,600 |
2016/03/24 | 2,501 | 2,556 | 2,501 | 2,535 | 125,800 |
2016/03/23 | 2,520 | 2,555 | 2,490 | 2,502 | 150,600 |
2016/03/22 | 2,539 | 2,548 | 2,484 | 2,523 | 134,400 |
2016/03/18 | 2,501 | 2,525 | 2,495 | 2,507 | 220,500 |
2016/03/17 | 2,502 | 2,512 | 2,467 | 2,487 | 239,400 |
2016/03/16 | 2,483 | 2,515 | 2,421 | 2,490 | 289,300 |
2016/03/15 | 2,490 | 2,505 | 2,459 | 2,490 | 228,200 |
2016/03/14 | 2,489 | 2,512 | 2,466 | 2,493 | 267,700 |
2016/03/11 | 2,404 | 2,482 | 2,404 | 2,452 | 294,400 |
2016/03/10 | 2,349 | 2,458 | 2,349 | 2,434 | 424,400 |
2016/03/09 | 2,330 | 2,349 | 2,287 | 2,327 | 287,900 |
2016/03/08 | 2,365 | 2,397 | 2,294 | 2,354 | 272,300 |
2016/03/07 | 2,345 | 2,377 | 2,345 | 2,364 | 280,000 |
2016/03/04 | 2,149 | 2,311 | 2,149 | 2,310 | 373,900 |
2016/03/03 | 2,062 | 2,150 | 2,060 | 2,149 | 140,000 |
2016/03/02 | 2,115 | 2,150 | 2,060 | 2,071 | 302,700 |
2016/03/01 | 2,080 | 2,109 | 2,044 | 2,070 | 179,600 |
2016/02/29 | 2,065 | 2,138 | 2,055 | 2,084 | 386,300 |
2016/02/26 | 2,078 | 2,111 | 2,027 | 2,039 | 352,700 |
2016/02/25 | 2,040 | 2,068 | 2,024 | 2,063 | 401,000 |
2016/02/24 | 2,069 | 2,069 | 2,014 | 2,040 | 386,100 |
2016/02/23 | 2,082 | 2,135 | 2,076 | 2,100 | 356,100 |
2016/02/22 | 2,074 | 2,103 | 2,052 | 2,080 | 419,800 |
2016/02/19 | 2,161 | 2,191 | 2,073 | 2,103 | 328,200 |
2016/02/18 | 2,219 | 2,245 | 2,170 | 2,201 | 185,900 |
2016/02/17 | 2,164 | 2,231 | 2,115 | 2,158 | 283,400 |
2016/02/16 | 2,177 | 2,220 | 2,141 | 2,185 | 282,600 |
2016/02/15 | 2,178 | 2,223 | 2,137 | 2,186 | 238,500 |
2016/02/12 | 1,970 | 2,137 | 1,970 | 2,093 | 436,900 |
2016/02/10 | 2,305 | 2,306 | 2,132 | 2,170 | 343,300 |
2016/02/09 | 2,371 | 2,377 | 2,318 | 2,327 | 263,200 |
2016/02/08 | 2,344 | 2,471 | 2,344 | 2,444 | 321,900 |
2016/02/05 | 2,310 | 2,379 | 2,277 | 2,356 | 355,900 |
2016/02/04 | 2,547 | 2,547 | 2,375 | 2,379 | 411,600 |
2016/02/03 | 2,590 | 2,624 | 2,549 | 2,610 | 416,900 |
2016/02/02 | 2,690 | 2,757 | 2,679 | 2,722 | 177,900 |
2016/02/01 | 2,679 | 2,733 | 2,660 | 2,720 | 233,300 |
2016/01/29 | 2,600 | 2,665 | 2,573 | 2,659 | 246,500 |
2016/01/28 | 2,529 | 2,618 | 2,493 | 2,605 | 345,100 |
2016/01/27 | 2,480 | 2,544 | 2,440 | 2,531 | 239,100 |
2016/01/26 | 2,454 | 2,519 | 2,437 | 2,449 | 166,400 |
2016/01/25 | 2,487 | 2,527 | 2,461 | 2,504 | 126,000 |
2016/01/22 | 2,364 | 2,444 | 2,325 | 2,444 | 180,700 |
2016/01/21 | 2,311 | 2,402 | 2,285 | 2,288 | 471,000 |
2016/01/20 | 2,415 | 2,415 | 2,308 | 2,311 | 313,100 |
2016/01/19 | 2,451 | 2,461 | 2,385 | 2,428 | 285,600 |
2016/01/18 | 2,458 | 2,476 | 2,408 | 2,437 | 125,600 |
2016/01/15 | 2,520 | 2,568 | 2,500 | 2,514 | 198,600 |
2016/01/14 | 2,593 | 2,597 | 2,459 | 2,469 | 530,400 |
2016/01/13 | 2,626 | 2,678 | 2,590 | 2,658 | 201,900 |
2016/01/12 | 2,683 | 2,726 | 2,606 | 2,621 | 299,900 |
2016/01/08 | 2,840 | 2,855 | 2,728 | 2,746 | 356,300 |
2016/01/07 | 2,873 | 2,935 | 2,845 | 2,860 | 357,400 |
2016/01/06 | 2,894 | 2,946 | 2,840 | 2,875 | 416,900 |
2016/01/05 | 2,955 | 2,977 | 2,888 | 2,908 | 342,500 |
2016/01/04 | 2,990 | 2,997 | 2,906 | 2,994 | 258,200 |