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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,920 | 4,005 | 3,900 | 3,990 | 164,800 |
| 2018/12/27 | 3,890 | 4,045 | 3,890 | 3,980 | 458,600 |
| 2018/12/26 | 3,740 | 3,850 | 3,680 | 3,720 | 184,600 |
| 2018/12/25 | 3,725 | 3,750 | 3,615 | 3,695 | 285,600 |
| 2018/12/21 | 3,900 | 3,965 | 3,795 | 3,815 | 233,600 |
| 2018/12/20 | 4,005 | 4,150 | 3,910 | 3,930 | 186,700 |
| 2018/12/19 | 4,065 | 4,170 | 4,025 | 4,050 | 140,500 |
| 2018/12/18 | 4,170 | 4,170 | 4,060 | 4,135 | 249,400 |
| 2018/12/17 | 4,155 | 4,280 | 4,115 | 4,230 | 180,700 |
| 2018/12/14 | 4,175 | 4,200 | 4,095 | 4,130 | 158,500 |
| 2018/12/13 | 4,170 | 4,195 | 4,100 | 4,190 | 146,600 |
| 2018/12/12 | 4,285 | 4,325 | 4,145 | 4,170 | 363,400 |
| 2018/12/11 | 4,295 | 4,335 | 4,185 | 4,235 | 266,700 |
| 2018/12/10 | 4,070 | 4,210 | 4,070 | 4,155 | 162,500 |
| 2018/12/07 | 4,125 | 4,210 | 4,065 | 4,195 | 181,000 |
| 2018/12/06 | 4,070 | 4,140 | 4,040 | 4,115 | 186,100 |
| 2018/12/05 | 4,045 | 4,245 | 4,030 | 4,130 | 172,100 |
| 2018/12/04 | 4,165 | 4,275 | 4,080 | 4,100 | 230,800 |
| 2018/12/03 | 4,050 | 4,200 | 3,970 | 4,155 | 373,700 |
| 2018/11/30 | 4,035 | 4,070 | 3,970 | 4,040 | 164,000 |
| 2018/11/29 | 4,025 | 4,095 | 3,965 | 3,995 | 138,900 |
| 2018/11/28 | 3,825 | 3,985 | 3,820 | 3,955 | 206,700 |
| 2018/11/27 | 3,770 | 3,800 | 3,720 | 3,790 | 222,400 |
| 2018/11/26 | 3,865 | 3,865 | 3,765 | 3,785 | 158,500 |
| 2018/11/22 | 3,775 | 3,865 | 3,715 | 3,865 | 172,300 |
| 2018/11/21 | 3,700 | 3,815 | 3,665 | 3,795 | 134,000 |
| 2018/11/20 | 3,780 | 3,830 | 3,745 | 3,795 | 193,800 |
| 2018/11/19 | 3,860 | 3,860 | 3,755 | 3,785 | 237,800 |
| 2018/11/16 | 3,920 | 3,935 | 3,815 | 3,875 | 261,500 |
| 2018/11/15 | 3,785 | 3,930 | 3,780 | 3,875 | 224,200 |
| 2018/11/14 | 3,740 | 3,920 | 3,710 | 3,845 | 431,700 |
| 2018/11/13 | 3,620 | 3,740 | 3,575 | 3,725 | 363,900 |
| 2018/11/12 | 3,720 | 3,720 | 3,595 | 3,650 | 249,600 |
| 2018/11/09 | 3,710 | 3,780 | 3,680 | 3,755 | 277,300 |
| 2018/11/08 | 3,605 | 3,775 | 3,605 | 3,750 | 285,500 |
| 2018/11/07 | 3,490 | 3,590 | 3,485 | 3,575 | 259,200 |
| 2018/11/06 | 3,510 | 3,515 | 3,435 | 3,490 | 137,200 |
| 2018/11/05 | 3,455 | 3,590 | 3,425 | 3,500 | 266,600 |
| 2018/11/02 | 3,490 | 3,510 | 3,400 | 3,485 | 224,000 |
| 2018/11/01 | 3,395 | 3,545 | 3,355 | 3,495 | 358,700 |
| 2018/10/31 | 3,425 | 3,500 | 3,350 | 3,415 | 409,900 |
| 2018/10/30 | 3,205 | 3,425 | 3,145 | 3,425 | 547,500 |
| 2018/10/29 | 3,430 | 3,430 | 3,120 | 3,200 | 1,205,400 |
| 2018/10/26 | 3,765 | 3,815 | 3,485 | 3,485 | 561,800 |
| 2018/10/25 | 4,310 | 4,335 | 4,165 | 4,185 | 182,600 |
| 2018/10/24 | 4,335 | 4,400 | 4,275 | 4,375 | 150,000 |
| 2018/10/23 | 4,500 | 4,505 | 4,345 | 4,380 | 269,300 |
| 2018/10/22 | 4,470 | 4,530 | 4,440 | 4,485 | 178,700 |
| 2018/10/19 | 4,390 | 4,525 | 4,385 | 4,510 | 881,800 |
| 2018/10/18 | 4,550 | 4,565 | 4,440 | 4,460 | 713,400 |
| 2018/10/17 | 4,625 | 4,725 | 4,615 | 4,690 | 125,600 |
| 2018/10/16 | 4,705 | 4,735 | 4,545 | 4,595 | 159,500 |
| 2018/10/15 | 4,805 | 4,835 | 4,695 | 4,720 | 199,200 |
| 2018/10/12 | 4,855 | 4,920 | 4,790 | 4,865 | 174,300 |
| 2018/10/11 | 5,070 | 5,120 | 4,910 | 4,935 | 149,700 |
| 2018/10/10 | 5,220 | 5,250 | 5,120 | 5,210 | 141,200 |
| 2018/10/09 | 5,350 | 5,450 | 5,130 | 5,170 | 198,700 |
| 2018/10/05 | 5,620 | 5,630 | 5,430 | 5,450 | 139,700 |
| 2018/10/04 | 5,750 | 5,750 | 5,540 | 5,610 | 111,400 |
| 2018/10/03 | 5,740 | 5,850 | 5,650 | 5,680 | 122,600 |
| 2018/10/02 | 5,670 | 5,680 | 5,560 | 5,660 | 204,900 |
| 2018/10/01 | 5,670 | 5,670 | 5,540 | 5,600 | 151,100 |
| 2018/09/28 | 5,740 | 5,790 | 5,650 | 5,670 | 171,300 |
| 2018/09/27 | 5,720 | 5,770 | 5,640 | 5,680 | 169,600 |
| 2018/09/26 | 5,720 | 5,750 | 5,600 | 5,720 | 201,800 |
| 2018/09/25 | 5,760 | 5,810 | 5,590 | 5,770 | 449,500 |
| 2018/09/21 | 5,830 | 6,010 | 5,760 | 5,760 | 793,300 |
| 2018/09/20 | 5,940 | 5,940 | 5,790 | 5,820 | 150,900 |
| 2018/09/19 | 5,990 | 5,990 | 5,790 | 5,910 | 144,800 |
| 2018/09/18 | 5,620 | 5,950 | 5,600 | 5,920 | 294,500 |
| 2018/09/14 | 5,560 | 5,600 | 5,470 | 5,580 | 187,900 |
| 2018/09/13 | 5,360 | 5,580 | 5,330 | 5,510 | 237,800 |
| 2018/09/12 | 5,220 | 5,290 | 5,120 | 5,260 | 173,200 |
| 2018/09/11 | 5,140 | 5,180 | 5,060 | 5,120 | 79,200 |
| 2018/09/10 | 5,150 | 5,220 | 5,080 | 5,130 | 87,000 |
| 2018/09/07 | 5,180 | 5,260 | 5,160 | 5,220 | 63,900 |
| 2018/09/06 | 5,200 | 5,310 | 5,130 | 5,270 | 97,600 |
| 2018/09/05 | 5,290 | 5,300 | 5,190 | 5,200 | 99,700 |
| 2018/09/04 | 5,240 | 5,390 | 5,220 | 5,300 | 154,800 |
| 2018/09/03 | 5,220 | 5,320 | 5,200 | 5,250 | 194,000 |
| 2018/08/31 | 5,120 | 5,300 | 5,100 | 5,250 | 146,300 |
| 2018/08/30 | 5,140 | 5,180 | 5,070 | 5,120 | 180,400 |
| 2018/08/29 | 5,040 | 5,120 | 5,020 | 5,050 | 77,700 |
| 2018/08/28 | 5,060 | 5,090 | 4,990 | 5,020 | 93,200 |
| 2018/08/27 | 5,050 | 5,080 | 5,010 | 5,060 | 68,400 |
| 2018/08/24 | 5,040 | 5,080 | 4,965 | 5,050 | 76,700 |
| 2018/08/23 | 4,925 | 5,060 | 4,925 | 5,010 | 78,900 |
| 2018/08/22 | 4,855 | 5,020 | 4,850 | 4,960 | 171,100 |
| 2018/08/21 | 4,810 | 4,910 | 4,780 | 4,885 | 157,200 |
| 2018/08/20 | 4,940 | 4,995 | 4,845 | 4,845 | 147,200 |
| 2018/08/17 | 5,060 | 5,120 | 5,030 | 5,040 | 115,600 |
| 2018/08/16 | 5,150 | 5,190 | 5,060 | 5,090 | 112,900 |
| 2018/08/15 | 5,280 | 5,330 | 5,200 | 5,250 | 108,700 |
| 2018/08/14 | 5,120 | 5,280 | 5,120 | 5,260 | 82,600 |
| 2018/08/13 | 5,200 | 5,240 | 5,120 | 5,120 | 116,700 |
| 2018/08/10 | 5,250 | 5,320 | 5,180 | 5,200 | 140,700 |
| 2018/08/09 | 5,280 | 5,300 | 5,220 | 5,270 | 74,600 |
| 2018/08/08 | 5,290 | 5,370 | 5,280 | 5,280 | 133,300 |
| 2018/08/07 | 5,320 | 5,320 | 5,240 | 5,290 | 81,900 |
| 2018/08/06 | 5,340 | 5,390 | 5,290 | 5,320 | 70,600 |
| 2018/08/03 | 5,370 | 5,370 | 5,290 | 5,310 | 126,400 |
| 2018/08/02 | 5,470 | 5,470 | 5,330 | 5,380 | 132,000 |
| 2018/08/01 | 5,390 | 5,590 | 5,320 | 5,460 | 388,700 |
| 2018/07/31 | 5,300 | 5,420 | 5,210 | 5,400 | 457,300 |
| 2018/07/30 | 5,460 | 5,470 | 5,240 | 5,450 | 236,200 |
| 2018/07/27 | 5,370 | 5,520 | 5,110 | 5,520 | 760,900 |
| 2018/07/26 | 5,890 | 6,020 | 5,830 | 5,960 | 227,700 |
| 2018/07/25 | 5,930 | 5,960 | 5,790 | 5,850 | 99,800 |
| 2018/07/24 | 5,980 | 6,020 | 5,880 | 5,900 | 120,000 |
| 2018/07/23 | 5,940 | 6,010 | 5,840 | 5,880 | 112,000 |
| 2018/07/20 | 6,020 | 6,080 | 5,860 | 5,970 | 188,000 |
| 2018/07/19 | 6,100 | 6,110 | 5,980 | 6,050 | 142,400 |
| 2018/07/18 | 6,130 | 6,170 | 6,110 | 6,160 | 71,700 |
| 2018/07/17 | 6,000 | 6,130 | 5,980 | 6,100 | 125,100 |
| 2018/07/13 | 5,910 | 6,020 | 5,870 | 5,960 | 137,400 |
| 2018/07/12 | 5,980 | 6,010 | 5,840 | 5,860 | 168,400 |
| 2018/07/11 | 5,880 | 6,000 | 5,860 | 5,960 | 128,400 |
| 2018/07/10 | 6,240 | 6,240 | 5,880 | 5,890 | 214,300 |
| 2018/07/09 | 6,030 | 6,320 | 6,010 | 6,290 | 188,700 |
| 2018/07/06 | 6,000 | 6,060 | 5,900 | 6,030 | 189,600 |
| 2018/07/05 | 6,140 | 6,140 | 5,960 | 5,990 | 193,000 |
| 2018/07/04 | 6,180 | 6,270 | 6,130 | 6,180 | 165,400 |
| 2018/07/03 | 6,170 | 6,300 | 6,080 | 6,130 | 156,000 |
| 2018/07/02 | 6,460 | 6,480 | 6,250 | 6,270 | 148,100 |
| 2018/06/29 | 6,480 | 6,520 | 6,400 | 6,460 | 94,100 |
| 2018/06/28 | 6,560 | 6,570 | 6,450 | 6,500 | 144,900 |
| 2018/06/27 | 6,350 | 6,560 | 6,260 | 6,530 | 123,300 |
| 2018/06/26 | 6,270 | 6,350 | 6,240 | 6,350 | 73,700 |
| 2018/06/25 | 6,290 | 6,310 | 6,240 | 6,310 | 81,400 |
| 2018/06/22 | 6,360 | 6,410 | 6,310 | 6,320 | 83,300 |
| 2018/06/21 | 6,410 | 6,480 | 6,330 | 6,360 | 153,900 |
| 2018/06/20 | 6,300 | 6,530 | 6,290 | 6,510 | 265,100 |
| 2018/06/19 | 6,210 | 6,300 | 6,200 | 6,240 | 77,000 |
| 2018/06/18 | 6,290 | 6,310 | 6,210 | 6,250 | 115,500 |
| 2018/06/15 | 6,370 | 6,390 | 6,300 | 6,310 | 81,400 |
| 2018/06/14 | 6,360 | 6,420 | 6,320 | 6,340 | 110,800 |
| 2018/06/13 | 6,240 | 6,390 | 6,240 | 6,380 | 102,600 |
| 2018/06/12 | 6,070 | 6,260 | 6,050 | 6,240 | 130,700 |
| 2018/06/11 | 6,240 | 6,290 | 6,090 | 6,100 | 156,100 |
| 2018/06/08 | 6,140 | 6,320 | 6,130 | 6,270 | 199,600 |
| 2018/06/07 | 6,080 | 6,190 | 6,030 | 6,180 | 162,200 |
| 2018/06/06 | 5,970 | 6,070 | 5,920 | 6,060 | 154,800 |
| 2018/06/05 | 5,880 | 5,920 | 5,840 | 5,920 | 71,600 |
| 2018/06/04 | 5,880 | 5,910 | 5,820 | 5,870 | 121,900 |
| 2018/06/01 | 5,780 | 5,840 | 5,670 | 5,820 | 221,900 |
| 2018/05/31 | 5,630 | 5,740 | 5,620 | 5,680 | 165,300 |
| 2018/05/30 | 5,640 | 5,770 | 5,640 | 5,690 | 111,100 |
| 2018/05/29 | 5,800 | 5,860 | 5,680 | 5,720 | 81,100 |
| 2018/05/28 | 5,820 | 5,870 | 5,740 | 5,810 | 109,700 |
| 2018/05/25 | 5,710 | 5,820 | 5,690 | 5,710 | 96,200 |
| 2018/05/24 | 5,660 | 5,830 | 5,650 | 5,710 | 138,500 |
| 2018/05/23 | 5,670 | 5,770 | 5,620 | 5,650 | 117,800 |
| 2018/05/22 | 5,630 | 5,640 | 5,540 | 5,590 | 68,500 |
| 2018/05/21 | 5,600 | 5,700 | 5,580 | 5,650 | 85,400 |
| 2018/05/18 | 5,600 | 5,640 | 5,560 | 5,600 | 78,900 |
| 2018/05/17 | 5,630 | 5,650 | 5,560 | 5,610 | 88,800 |
| 2018/05/16 | 5,510 | 5,670 | 5,510 | 5,630 | 136,700 |
| 2018/05/15 | 5,540 | 5,640 | 5,510 | 5,550 | 128,800 |
| 2018/05/14 | 5,530 | 5,580 | 5,480 | 5,530 | 115,000 |
| 2018/05/11 | 5,430 | 5,540 | 5,400 | 5,480 | 83,200 |
| 2018/05/10 | 5,450 | 5,510 | 5,400 | 5,450 | 62,700 |
| 2018/05/09 | 5,530 | 5,550 | 5,410 | 5,460 | 108,700 |
| 2018/05/08 | 5,500 | 5,590 | 5,440 | 5,470 | 137,500 |
| 2018/05/07 | 5,370 | 5,490 | 5,310 | 5,480 | 60,300 |
| 2018/05/02 | 5,420 | 5,420 | 5,280 | 5,370 | 76,200 |
| 2018/05/01 | 5,400 | 5,500 | 5,340 | 5,410 | 129,200 |
| 2018/04/27 | 5,430 | 5,590 | 5,250 | 5,400 | 383,200 |
| 2018/04/26 | 5,430 | 5,430 | 5,300 | 5,380 | 143,200 |
| 2018/04/25 | 5,300 | 5,550 | 5,260 | 5,390 | 214,500 |
| 2018/04/24 | 5,280 | 5,460 | 5,210 | 5,430 | 246,600 |
| 2018/04/23 | 5,200 | 5,370 | 5,160 | 5,260 | 193,000 |
| 2018/04/20 | 5,270 | 5,430 | 5,220 | 5,290 | 179,200 |
| 2018/04/19 | 5,430 | 5,430 | 5,230 | 5,250 | 222,100 |
| 2018/04/18 | 5,250 | 5,510 | 5,240 | 5,440 | 278,900 |
| 2018/04/17 | 5,170 | 5,240 | 5,100 | 5,210 | 136,300 |
| 2018/04/16 | 5,090 | 5,220 | 5,070 | 5,190 | 116,800 |
| 2018/04/13 | 5,260 | 5,280 | 5,070 | 5,110 | 231,100 |
| 2018/04/12 | 5,170 | 5,300 | 5,140 | 5,240 | 141,900 |
| 2018/04/11 | 5,310 | 5,420 | 5,180 | 5,220 | 207,200 |
| 2018/04/10 | 5,470 | 5,590 | 5,370 | 5,390 | 197,700 |
| 2018/04/09 | 5,390 | 5,560 | 5,340 | 5,530 | 205,000 |
| 2018/04/06 | 5,340 | 5,540 | 5,270 | 5,400 | 439,100 |
| 2018/04/05 | 5,530 | 5,530 | 5,190 | 5,210 | 424,600 |
| 2018/04/04 | 5,340 | 5,530 | 5,330 | 5,490 | 314,000 |
| 2018/04/03 | 4,975 | 5,270 | 4,935 | 5,230 | 199,400 |
| 2018/04/02 | 5,020 | 5,090 | 5,000 | 5,040 | 80,100 |
| 2018/03/30 | 5,010 | 5,090 | 4,905 | 4,970 | 191,800 |
| 2018/03/29 | 4,780 | 5,060 | 4,780 | 5,030 | 289,300 |
| 2018/03/28 | 4,650 | 4,755 | 4,635 | 4,710 | 95,000 |
| 2018/03/27 | 4,575 | 4,750 | 4,560 | 4,740 | 114,800 |
| 2018/03/26 | 4,425 | 4,545 | 4,425 | 4,545 | 108,200 |
| 2018/03/23 | 4,410 | 4,500 | 4,410 | 4,460 | 137,900 |
| 2018/03/22 | 4,525 | 4,625 | 4,505 | 4,535 | 132,500 |
| 2018/03/20 | 4,490 | 4,570 | 4,485 | 4,525 | 84,000 |
| 2018/03/19 | 4,425 | 4,565 | 4,380 | 4,500 | 118,100 |
| 2018/03/16 | 4,640 | 4,640 | 4,450 | 4,455 | 107,000 |
| 2018/03/15 | 4,590 | 4,650 | 4,565 | 4,640 | 68,100 |
| 2018/03/14 | 4,440 | 4,675 | 4,430 | 4,595 | 179,000 |
| 2018/03/13 | 4,395 | 4,465 | 4,360 | 4,450 | 181,700 |
| 2018/03/12 | 4,540 | 4,550 | 4,405 | 4,440 | 90,300 |
| 2018/03/09 | 4,665 | 4,675 | 4,475 | 4,495 | 121,700 |
| 2018/03/08 | 4,500 | 4,680 | 4,475 | 4,665 | 260,300 |
| 2018/03/07 | 4,500 | 4,530 | 4,425 | 4,485 | 132,100 |
| 2018/03/06 | 4,530 | 4,575 | 4,505 | 4,535 | 76,800 |
| 2018/03/05 | 4,495 | 4,535 | 4,410 | 4,470 | 132,100 |
| 2018/03/02 | 4,455 | 4,465 | 4,390 | 4,425 | 85,400 |
| 2018/03/01 | 4,610 | 4,620 | 4,505 | 4,525 | 82,200 |
| 2018/02/28 | 4,530 | 4,690 | 4,525 | 4,615 | 169,900 |
| 2018/02/27 | 4,580 | 4,625 | 4,530 | 4,575 | 91,700 |
| 2018/02/26 | 4,510 | 4,640 | 4,510 | 4,580 | 117,200 |
| 2018/02/23 | 4,500 | 4,505 | 4,425 | 4,465 | 36,000 |
| 2018/02/22 | 4,465 | 4,540 | 4,465 | 4,495 | 68,200 |
| 2018/02/21 | 4,515 | 4,570 | 4,455 | 4,505 | 84,100 |
| 2018/02/20 | 4,465 | 4,525 | 4,435 | 4,505 | 105,500 |
| 2018/02/19 | 4,340 | 4,425 | 4,340 | 4,425 | 66,900 |
| 2018/02/16 | 4,270 | 4,345 | 4,235 | 4,280 | 103,100 |
| 2018/02/15 | 4,350 | 4,360 | 4,185 | 4,200 | 166,700 |
| 2018/02/14 | 4,395 | 4,430 | 4,300 | 4,360 | 189,700 |
| 2018/02/13 | 4,455 | 4,465 | 4,230 | 4,255 | 114,200 |
| 2018/02/09 | 4,255 | 4,400 | 4,250 | 4,395 | 103,200 |
| 2018/02/08 | 4,425 | 4,485 | 4,360 | 4,400 | 106,900 |
| 2018/02/07 | 4,625 | 4,625 | 4,405 | 4,405 | 149,000 |
| 2018/02/06 | 4,560 | 4,580 | 4,305 | 4,375 | 221,900 |
| 2018/02/05 | 4,890 | 4,935 | 4,770 | 4,770 | 121,900 |
| 2018/02/02 | 4,840 | 4,965 | 4,775 | 4,960 | 344,300 |
| 2018/02/01 | 4,620 | 4,710 | 4,570 | 4,710 | 140,500 |
| 2018/01/31 | 4,355 | 4,680 | 4,350 | 4,595 | 261,500 |
| 2018/01/30 | 4,550 | 4,550 | 4,400 | 4,485 | 149,900 |
| 2018/01/29 | 4,475 | 4,560 | 4,470 | 4,530 | 89,900 |
| 2018/01/26 | 4,585 | 4,635 | 4,460 | 4,470 | 111,100 |
| 2018/01/25 | 4,590 | 4,645 | 4,560 | 4,595 | 142,300 |
| 2018/01/24 | 4,510 | 4,590 | 4,480 | 4,585 | 109,600 |
| 2018/01/23 | 4,420 | 4,570 | 4,415 | 4,495 | 137,700 |
| 2018/01/22 | 4,355 | 4,410 | 4,325 | 4,410 | 52,500 |
| 2018/01/19 | 4,415 | 4,425 | 4,325 | 4,355 | 76,800 |
| 2018/01/18 | 4,465 | 4,470 | 4,370 | 4,370 | 57,900 |
| 2018/01/17 | 4,435 | 4,480 | 4,425 | 4,435 | 104,700 |
| 2018/01/16 | 4,400 | 4,425 | 4,325 | 4,420 | 73,100 |
| 2018/01/15 | 4,380 | 4,440 | 4,350 | 4,430 | 105,400 |
| 2018/01/12 | 4,365 | 4,405 | 4,330 | 4,380 | 99,600 |
| 2018/01/11 | 4,325 | 4,385 | 4,280 | 4,380 | 61,400 |
| 2018/01/10 | 4,330 | 4,355 | 4,305 | 4,350 | 64,700 |
| 2018/01/09 | 4,305 | 4,390 | 4,300 | 4,325 | 118,800 |
| 2018/01/05 | 4,225 | 4,275 | 4,195 | 4,275 | 108,400 |
| 2018/01/04 | 4,140 | 4,210 | 4,135 | 4,210 | 104,900 |