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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,130 | 4,155 | 4,055 | 4,095 | 154,000 |
| 2017/12/28 | 4,050 | 4,170 | 4,030 | 4,125 | 115,900 |
| 2017/12/27 | 3,990 | 4,035 | 3,980 | 4,015 | 32,300 |
| 2017/12/26 | 3,970 | 4,025 | 3,940 | 3,950 | 32,500 |
| 2017/12/25 | 3,920 | 3,950 | 3,890 | 3,945 | 37,500 |
| 2017/12/22 | 3,960 | 4,010 | 3,895 | 3,910 | 99,400 |
| 2017/12/21 | 3,895 | 3,965 | 3,865 | 3,925 | 124,800 |
| 2017/12/20 | 3,915 | 3,955 | 3,865 | 3,865 | 79,600 |
| 2017/12/19 | 4,055 | 4,055 | 3,910 | 3,915 | 62,400 |
| 2017/12/18 | 4,010 | 4,100 | 3,900 | 4,000 | 86,100 |
| 2017/12/15 | 4,020 | 4,020 | 3,940 | 3,940 | 86,200 |
| 2017/12/14 | 4,100 | 4,175 | 4,065 | 4,080 | 108,100 |
| 2017/12/13 | 4,060 | 4,130 | 4,050 | 4,090 | 159,600 |
| 2017/12/12 | 3,970 | 4,060 | 3,970 | 4,005 | 63,700 |
| 2017/12/11 | 4,015 | 4,040 | 3,905 | 3,965 | 75,900 |
| 2017/12/08 | 3,860 | 3,970 | 3,860 | 3,925 | 90,900 |
| 2017/12/07 | 3,875 | 3,940 | 3,870 | 3,930 | 78,700 |
| 2017/12/06 | 3,895 | 3,950 | 3,840 | 3,840 | 78,300 |
| 2017/12/05 | 3,875 | 3,935 | 3,850 | 3,915 | 49,400 |
| 2017/12/04 | 3,980 | 4,065 | 3,910 | 3,915 | 94,200 |
| 2017/12/01 | 3,975 | 4,030 | 3,940 | 4,025 | 94,800 |
| 2017/11/30 | 3,950 | 3,990 | 3,900 | 3,970 | 70,700 |
| 2017/11/29 | 3,925 | 3,955 | 3,905 | 3,955 | 46,200 |
| 2017/11/28 | 3,960 | 3,960 | 3,895 | 3,910 | 69,000 |
| 2017/11/27 | 4,005 | 4,020 | 3,920 | 3,945 | 75,900 |
| 2017/11/24 | 3,905 | 4,080 | 3,900 | 4,055 | 171,400 |
| 2017/11/22 | 3,960 | 3,960 | 3,855 | 3,885 | 81,800 |
| 2017/11/21 | 3,950 | 3,960 | 3,890 | 3,905 | 91,800 |
| 2017/11/20 | 3,785 | 3,920 | 3,775 | 3,905 | 175,100 |
| 2017/11/17 | 3,830 | 3,845 | 3,700 | 3,715 | 128,800 |
| 2017/11/16 | 3,745 | 3,805 | 3,740 | 3,785 | 77,400 |
| 2017/11/15 | 3,910 | 3,915 | 3,750 | 3,765 | 99,400 |
| 2017/11/14 | 3,935 | 3,955 | 3,890 | 3,910 | 122,200 |
| 2017/11/13 | 3,915 | 3,970 | 3,915 | 3,920 | 112,100 |
| 2017/11/10 | 3,910 | 3,975 | 3,910 | 3,910 | 106,700 |
| 2017/11/09 | 4,030 | 4,045 | 3,905 | 3,950 | 207,700 |
| 2017/11/08 | 3,935 | 4,005 | 3,920 | 4,005 | 214,900 |
| 2017/11/07 | 3,785 | 3,940 | 3,775 | 3,935 | 287,600 |
| 2017/11/06 | 3,740 | 3,890 | 3,730 | 3,785 | 208,800 |
| 2017/11/02 | 3,770 | 3,770 | 3,685 | 3,725 | 127,300 |
| 2017/11/01 | 3,650 | 3,775 | 3,635 | 3,765 | 309,000 |
| 2017/10/31 | 3,445 | 3,640 | 3,425 | 3,590 | 376,900 |
| 2017/10/30 | 3,465 | 3,485 | 3,355 | 3,380 | 381,500 |
| 2017/10/27 | 3,665 | 3,695 | 3,615 | 3,675 | 184,200 |
| 2017/10/26 | 3,740 | 3,750 | 3,600 | 3,615 | 197,500 |
| 2017/10/25 | 3,820 | 3,835 | 3,775 | 3,810 | 166,500 |
| 2017/10/24 | 3,735 | 3,810 | 3,735 | 3,810 | 133,000 |
| 2017/10/23 | 3,710 | 3,720 | 3,670 | 3,710 | 91,500 |
| 2017/10/20 | 3,660 | 3,715 | 3,660 | 3,705 | 85,900 |
| 2017/10/19 | 3,675 | 3,695 | 3,645 | 3,675 | 88,800 |
| 2017/10/18 | 3,640 | 3,690 | 3,635 | 3,685 | 109,300 |
| 2017/10/17 | 3,660 | 3,670 | 3,595 | 3,645 | 116,600 |
| 2017/10/16 | 3,695 | 3,730 | 3,630 | 3,660 | 117,600 |
| 2017/10/13 | 3,625 | 3,680 | 3,595 | 3,665 | 142,700 |
| 2017/10/12 | 3,640 | 3,655 | 3,630 | 3,635 | 64,500 |
| 2017/10/11 | 3,620 | 3,650 | 3,620 | 3,645 | 52,400 |
| 2017/10/10 | 3,585 | 3,625 | 3,580 | 3,625 | 54,000 |
| 2017/10/06 | 3,635 | 3,660 | 3,575 | 3,580 | 70,100 |
| 2017/10/05 | 3,600 | 3,635 | 3,590 | 3,620 | 92,000 |
| 2017/10/04 | 3,585 | 3,630 | 3,565 | 3,580 | 95,000 |
| 2017/10/03 | 3,515 | 3,555 | 3,500 | 3,555 | 57,300 |
| 2017/10/02 | 3,470 | 3,520 | 3,470 | 3,495 | 48,300 |
| 2017/09/29 | 3,535 | 3,545 | 3,465 | 3,495 | 99,300 |
| 2017/09/28 | 3,580 | 3,590 | 3,510 | 3,540 | 122,100 |
| 2017/09/27 | 3,575 | 3,595 | 3,535 | 3,585 | 73,200 |
| 2017/09/26 | 3,490 | 3,595 | 3,485 | 3,560 | 97,900 |
| 2017/09/25 | 3,565 | 3,565 | 3,500 | 3,525 | 106,300 |
| 2017/09/22 | 3,575 | 3,580 | 3,545 | 3,570 | 56,300 |
| 2017/09/21 | 3,575 | 3,620 | 3,565 | 3,565 | 68,300 |
| 2017/09/20 | 3,600 | 3,635 | 3,555 | 3,565 | 65,000 |
| 2017/09/19 | 3,505 | 3,610 | 3,500 | 3,600 | 80,800 |
| 2017/09/15 | 3,535 | 3,535 | 3,480 | 3,480 | 108,200 |
| 2017/09/14 | 3,540 | 3,570 | 3,520 | 3,535 | 56,700 |
| 2017/09/13 | 3,565 | 3,575 | 3,540 | 3,550 | 87,900 |
| 2017/09/12 | 3,580 | 3,595 | 3,535 | 3,550 | 97,300 |
| 2017/09/11 | 3,510 | 3,550 | 3,465 | 3,520 | 104,900 |
| 2017/09/08 | 3,450 | 3,500 | 3,400 | 3,465 | 137,800 |
| 2017/09/07 | 3,480 | 3,535 | 3,470 | 3,490 | 107,800 |
| 2017/09/06 | 3,375 | 3,470 | 3,345 | 3,465 | 183,200 |
| 2017/09/05 | 3,535 | 3,545 | 3,410 | 3,415 | 214,800 |
| 2017/09/04 | 3,700 | 3,700 | 3,530 | 3,575 | 253,000 |
| 2017/09/01 | 3,720 | 3,800 | 3,700 | 3,790 | 98,500 |
| 2017/08/31 | 3,685 | 3,720 | 3,675 | 3,690 | 56,100 |
| 2017/08/30 | 3,690 | 3,715 | 3,650 | 3,690 | 54,300 |
| 2017/08/29 | 3,675 | 3,695 | 3,660 | 3,675 | 45,900 |
| 2017/08/28 | 3,695 | 3,720 | 3,675 | 3,715 | 68,800 |
| 2017/08/25 | 3,655 | 3,705 | 3,640 | 3,695 | 75,900 |
| 2017/08/24 | 3,690 | 3,725 | 3,655 | 3,655 | 61,100 |
| 2017/08/23 | 3,670 | 3,715 | 3,665 | 3,695 | 81,000 |
| 2017/08/22 | 3,700 | 3,705 | 3,625 | 3,625 | 68,600 |
| 2017/08/21 | 3,705 | 3,715 | 3,670 | 3,700 | 55,900 |
| 2017/08/18 | 3,690 | 3,705 | 3,660 | 3,675 | 60,500 |
| 2017/08/17 | 3,705 | 3,790 | 3,690 | 3,760 | 103,500 |
| 2017/08/16 | 3,670 | 3,740 | 3,670 | 3,715 | 45,700 |
| 2017/08/15 | 3,740 | 3,745 | 3,685 | 3,685 | 48,900 |
| 2017/08/14 | 3,740 | 3,760 | 3,675 | 3,700 | 131,400 |
| 2017/08/10 | 3,695 | 3,785 | 3,695 | 3,765 | 123,400 |
| 2017/08/09 | 3,760 | 3,770 | 3,665 | 3,685 | 77,900 |
| 2017/08/08 | 3,725 | 3,765 | 3,715 | 3,765 | 52,300 |
| 2017/08/07 | 3,785 | 3,790 | 3,680 | 3,730 | 117,200 |
| 2017/08/04 | 3,735 | 3,775 | 3,715 | 3,750 | 156,300 |
| 2017/08/03 | 3,660 | 3,745 | 3,650 | 3,735 | 177,100 |
| 2017/08/02 | 3,580 | 3,675 | 3,540 | 3,650 | 161,100 |
| 2017/08/01 | 3,480 | 3,560 | 3,455 | 3,555 | 155,300 |
| 2017/07/31 | 3,565 | 3,565 | 3,455 | 3,460 | 164,400 |
| 2017/07/28 | 3,635 | 3,675 | 3,595 | 3,615 | 133,900 |
| 2017/07/27 | 3,635 | 3,700 | 3,635 | 3,690 | 151,000 |
| 2017/07/26 | 3,690 | 3,700 | 3,645 | 3,675 | 99,600 |
| 2017/07/25 | 3,670 | 3,700 | 3,655 | 3,690 | 107,500 |
| 2017/07/24 | 3,630 | 3,685 | 3,630 | 3,680 | 104,700 |
| 2017/07/21 | 3,690 | 3,700 | 3,610 | 3,650 | 123,100 |
| 2017/07/20 | 3,605 | 3,705 | 3,605 | 3,705 | 99,800 |
| 2017/07/19 | 3,605 | 3,660 | 3,590 | 3,600 | 111,600 |
| 2017/07/18 | 3,555 | 3,610 | 3,530 | 3,595 | 76,500 |
| 2017/07/14 | 3,545 | 3,575 | 3,520 | 3,560 | 121,700 |
| 2017/07/13 | 3,540 | 3,585 | 3,530 | 3,545 | 123,300 |
| 2017/07/12 | 3,570 | 3,570 | 3,475 | 3,505 | 186,600 |
| 2017/07/11 | 3,555 | 3,620 | 3,520 | 3,605 | 70,300 |
| 2017/07/10 | 3,590 | 3,600 | 3,465 | 3,550 | 209,000 |
| 2017/07/07 | 3,665 | 3,670 | 3,570 | 3,575 | 131,600 |
| 2017/07/06 | 3,675 | 3,700 | 3,645 | 3,685 | 84,900 |
| 2017/07/05 | 3,670 | 3,715 | 3,645 | 3,715 | 82,500 |
| 2017/07/04 | 3,740 | 3,740 | 3,660 | 3,680 | 59,600 |
| 2017/07/03 | 3,660 | 3,725 | 3,660 | 3,710 | 83,000 |
| 2017/06/30 | 3,680 | 3,690 | 3,620 | 3,640 | 89,000 |
| 2017/06/29 | 3,755 | 3,765 | 3,690 | 3,725 | 71,500 |
| 2017/06/28 | 3,705 | 3,775 | 3,700 | 3,745 | 120,300 |
| 2017/06/27 | 3,715 | 3,745 | 3,690 | 3,700 | 114,200 |
| 2017/06/26 | 3,630 | 3,705 | 3,620 | 3,700 | 84,500 |
| 2017/06/23 | 3,655 | 3,655 | 3,620 | 3,635 | 116,500 |
| 2017/06/22 | 3,645 | 3,670 | 3,605 | 3,660 | 92,100 |
| 2017/06/21 | 3,675 | 3,750 | 3,635 | 3,640 | 167,000 |
| 2017/06/20 | 3,735 | 3,800 | 3,720 | 3,745 | 110,500 |
| 2017/06/19 | 3,655 | 3,745 | 3,650 | 3,695 | 96,300 |
| 2017/06/16 | 3,655 | 3,655 | 3,605 | 3,615 | 177,300 |
| 2017/06/15 | 3,710 | 3,710 | 3,655 | 3,675 | 137,200 |
| 2017/06/14 | 3,740 | 3,785 | 3,700 | 3,705 | 89,900 |
| 2017/06/13 | 3,695 | 3,735 | 3,660 | 3,705 | 147,500 |
| 2017/06/12 | 3,755 | 3,755 | 3,695 | 3,715 | 165,800 |
| 2017/06/09 | 3,800 | 3,800 | 3,740 | 3,780 | 111,000 |
| 2017/06/08 | 3,805 | 3,845 | 3,785 | 3,785 | 98,600 |
| 2017/06/07 | 3,860 | 3,860 | 3,805 | 3,830 | 130,300 |
| 2017/06/06 | 3,880 | 3,885 | 3,825 | 3,865 | 119,600 |
| 2017/06/05 | 3,830 | 3,895 | 3,810 | 3,880 | 170,400 |
| 2017/06/02 | 3,815 | 3,860 | 3,810 | 3,845 | 226,300 |
| 2017/06/01 | 3,710 | 3,795 | 3,710 | 3,795 | 186,000 |
| 2017/05/31 | 3,705 | 3,740 | 3,675 | 3,710 | 231,900 |
| 2017/05/30 | 3,640 | 3,700 | 3,625 | 3,695 | 171,600 |
| 2017/05/29 | 3,635 | 3,665 | 3,615 | 3,655 | 107,000 |
| 2017/05/26 | 3,595 | 3,645 | 3,570 | 3,640 | 215,700 |
| 2017/05/25 | 3,495 | 3,610 | 3,485 | 3,595 | 216,900 |
| 2017/05/24 | 3,455 | 3,495 | 3,455 | 3,490 | 102,000 |
| 2017/05/23 | 3,410 | 3,460 | 3,400 | 3,445 | 162,200 |
| 2017/05/22 | 3,400 | 3,460 | 3,380 | 3,430 | 136,800 |
| 2017/05/19 | 3,400 | 3,425 | 3,355 | 3,410 | 133,400 |
| 2017/05/18 | 3,340 | 3,395 | 3,320 | 3,385 | 153,100 |
| 2017/05/17 | 3,255 | 3,395 | 3,255 | 3,380 | 291,400 |
| 2017/05/16 | 3,250 | 3,290 | 3,235 | 3,285 | 119,200 |
| 2017/05/15 | 3,200 | 3,250 | 3,185 | 3,235 | 133,100 |
| 2017/05/12 | 3,220 | 3,240 | 3,190 | 3,205 | 115,400 |
| 2017/05/11 | 3,290 | 3,290 | 3,235 | 3,240 | 80,300 |
| 2017/05/10 | 3,220 | 3,285 | 3,210 | 3,260 | 163,200 |
| 2017/05/09 | 3,195 | 3,265 | 3,175 | 3,205 | 166,800 |
| 2017/05/08 | 3,175 | 3,205 | 3,140 | 3,190 | 177,300 |
| 2017/05/02 | 3,140 | 3,170 | 3,120 | 3,125 | 150,600 |
| 2017/05/01 | 3,205 | 3,210 | 3,140 | 3,155 | 359,000 |
| 2017/04/28 | 3,260 | 3,280 | 3,165 | 3,205 | 418,700 |
| 2017/04/27 | 3,375 | 3,375 | 3,285 | 3,310 | 165,500 |
| 2017/04/26 | 3,290 | 3,420 | 3,225 | 3,345 | 266,300 |
| 2017/04/25 | 3,350 | 3,375 | 3,310 | 3,360 | 161,300 |
| 2017/04/24 | 3,345 | 3,390 | 3,325 | 3,385 | 104,000 |
| 2017/04/21 | 3,365 | 3,375 | 3,320 | 3,365 | 84,700 |
| 2017/04/20 | 3,335 | 3,400 | 3,330 | 3,335 | 134,100 |
| 2017/04/19 | 3,335 | 3,360 | 3,305 | 3,355 | 211,100 |
| 2017/04/18 | 3,230 | 3,315 | 3,220 | 3,310 | 189,600 |
| 2017/04/17 | 3,120 | 3,240 | 3,105 | 3,210 | 161,100 |
| 2017/04/14 | 3,130 | 3,140 | 3,095 | 3,115 | 91,600 |
| 2017/04/13 | 3,150 | 3,170 | 3,110 | 3,165 | 117,100 |
| 2017/04/12 | 3,140 | 3,190 | 3,125 | 3,185 | 139,300 |
| 2017/04/11 | 3,230 | 3,250 | 3,200 | 3,205 | 127,300 |
| 2017/04/10 | 3,280 | 3,290 | 3,205 | 3,255 | 162,500 |
| 2017/04/07 | 3,225 | 3,370 | 3,155 | 3,305 | 483,900 |
| 2017/04/06 | 3,150 | 3,155 | 3,050 | 3,085 | 226,800 |
| 2017/04/05 | 3,255 | 3,265 | 3,185 | 3,190 | 125,200 |
| 2017/04/04 | 3,310 | 3,330 | 3,235 | 3,255 | 146,700 |
| 2017/04/03 | 3,315 | 3,340 | 3,270 | 3,300 | 117,000 |
| 2017/03/31 | 3,330 | 3,330 | 3,245 | 3,245 | 122,900 |
| 2017/03/30 | 3,315 | 3,410 | 3,300 | 3,315 | 221,100 |
| 2017/03/29 | 3,320 | 3,360 | 3,310 | 3,320 | 109,400 |
| 2017/03/28 | 3,210 | 3,290 | 3,205 | 3,285 | 148,300 |
| 2017/03/27 | 3,240 | 3,270 | 3,165 | 3,205 | 156,700 |
| 2017/03/24 | 3,255 | 3,310 | 3,250 | 3,280 | 137,800 |
| 2017/03/23 | 3,245 | 3,285 | 3,230 | 3,270 | 166,600 |
| 2017/03/22 | 3,190 | 3,235 | 3,180 | 3,215 | 101,800 |
| 2017/03/21 | 3,215 | 3,250 | 3,215 | 3,235 | 67,800 |
| 2017/03/17 | 3,155 | 3,230 | 3,155 | 3,210 | 139,400 |
| 2017/03/16 | 3,180 | 3,210 | 3,160 | 3,190 | 75,100 |
| 2017/03/15 | 3,190 | 3,215 | 3,180 | 3,185 | 64,000 |
| 2017/03/14 | 3,180 | 3,190 | 3,125 | 3,185 | 169,300 |
| 2017/03/13 | 3,275 | 3,285 | 3,155 | 3,170 | 229,400 |
| 2017/03/10 | 3,270 | 3,310 | 3,195 | 3,285 | 349,500 |
| 2017/03/09 | 3,110 | 3,240 | 3,110 | 3,225 | 349,800 |
| 2017/03/08 | 3,310 | 3,310 | 3,220 | 3,295 | 291,200 |
| 2017/03/07 | 3,370 | 3,375 | 3,305 | 3,320 | 97,200 |
| 2017/03/06 | 3,370 | 3,390 | 3,360 | 3,365 | 93,800 |
| 2017/03/03 | 3,340 | 3,380 | 3,325 | 3,365 | 89,100 |
| 2017/03/02 | 3,350 | 3,350 | 3,315 | 3,350 | 87,500 |
| 2017/03/01 | 3,310 | 3,330 | 3,270 | 3,325 | 136,000 |
| 2017/02/28 | 3,335 | 3,340 | 3,300 | 3,330 | 152,600 |
| 2017/02/27 | 3,260 | 3,300 | 3,220 | 3,300 | 172,500 |
| 2017/02/24 | 3,310 | 3,335 | 3,300 | 3,300 | 69,000 |
| 2017/02/23 | 3,370 | 3,370 | 3,330 | 3,350 | 60,400 |
| 2017/02/22 | 3,350 | 3,375 | 3,335 | 3,370 | 61,600 |
| 2017/02/21 | 3,380 | 3,385 | 3,330 | 3,340 | 43,300 |
| 2017/02/20 | 3,340 | 3,355 | 3,310 | 3,345 | 39,800 |
| 2017/02/17 | 3,370 | 3,370 | 3,315 | 3,325 | 55,100 |
| 2017/02/16 | 3,375 | 3,385 | 3,345 | 3,370 | 58,100 |
| 2017/02/15 | 3,415 | 3,435 | 3,380 | 3,395 | 81,000 |
| 2017/02/14 | 3,400 | 3,425 | 3,355 | 3,360 | 107,500 |
| 2017/02/13 | 3,410 | 3,430 | 3,365 | 3,380 | 108,100 |
| 2017/02/10 | 3,395 | 3,395 | 3,330 | 3,370 | 120,500 |
| 2017/02/09 | 3,360 | 3,370 | 3,330 | 3,360 | 51,200 |
| 2017/02/08 | 3,345 | 3,365 | 3,325 | 3,360 | 67,900 |
| 2017/02/07 | 3,350 | 3,350 | 3,310 | 3,340 | 85,600 |
| 2017/02/06 | 3,375 | 3,380 | 3,310 | 3,345 | 72,100 |
| 2017/02/03 | 3,330 | 3,365 | 3,320 | 3,350 | 135,700 |
| 2017/02/02 | 3,265 | 3,320 | 3,250 | 3,305 | 138,400 |
| 2017/02/01 | 3,210 | 3,285 | 3,205 | 3,285 | 139,100 |
| 2017/01/31 | 3,100 | 3,250 | 3,100 | 3,235 | 299,700 |
| 2017/01/30 | 3,250 | 3,265 | 3,160 | 3,235 | 145,900 |
| 2017/01/27 | 3,360 | 3,360 | 3,245 | 3,310 | 205,700 |
| 2017/01/26 | 3,300 | 3,325 | 3,285 | 3,320 | 144,600 |
| 2017/01/25 | 3,350 | 3,355 | 3,290 | 3,315 | 110,400 |
| 2017/01/24 | 3,335 | 3,350 | 3,285 | 3,310 | 110,500 |
| 2017/01/23 | 3,315 | 3,330 | 3,280 | 3,305 | 45,200 |
| 2017/01/20 | 3,330 | 3,375 | 3,310 | 3,360 | 56,000 |
| 2017/01/19 | 3,335 | 3,370 | 3,295 | 3,315 | 65,500 |
| 2017/01/18 | 3,310 | 3,330 | 3,255 | 3,300 | 73,600 |
| 2017/01/17 | 3,315 | 3,330 | 3,290 | 3,310 | 91,900 |
| 2017/01/16 | 3,330 | 3,330 | 3,285 | 3,305 | 83,800 |
| 2017/01/13 | 3,325 | 3,370 | 3,320 | 3,350 | 86,500 |
| 2017/01/12 | 3,305 | 3,340 | 3,275 | 3,325 | 151,700 |
| 2017/01/11 | 3,275 | 3,295 | 3,260 | 3,285 | 225,200 |
| 2017/01/10 | 3,290 | 3,350 | 3,260 | 3,275 | 135,800 |
| 2017/01/06 | 3,325 | 3,335 | 3,295 | 3,335 | 122,400 |
| 2017/01/05 | 3,410 | 3,410 | 3,350 | 3,370 | 110,000 |
| 2017/01/04 | 3,360 | 3,410 | 3,325 | 3,400 | 124,400 |