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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,525 | 3,550 | 3,490 | 3,505 | 74,300 |
| 2019/12/27 | 3,545 | 3,560 | 3,525 | 3,555 | 59,500 |
| 2019/12/26 | 3,505 | 3,530 | 3,500 | 3,525 | 56,300 |
| 2019/12/25 | 3,515 | 3,525 | 3,485 | 3,495 | 63,300 |
| 2019/12/24 | 3,585 | 3,605 | 3,540 | 3,545 | 59,200 |
| 2019/12/23 | 3,625 | 3,625 | 3,585 | 3,590 | 140,500 |
| 2019/12/20 | 3,620 | 3,660 | 3,600 | 3,645 | 113,100 |
| 2019/12/19 | 3,610 | 3,630 | 3,595 | 3,620 | 87,800 |
| 2019/12/18 | 3,645 | 3,655 | 3,590 | 3,600 | 112,200 |
| 2019/12/17 | 3,600 | 3,645 | 3,590 | 3,635 | 133,600 |
| 2019/12/16 | 3,640 | 3,650 | 3,600 | 3,610 | 123,500 |
| 2019/12/13 | 3,660 | 3,665 | 3,585 | 3,630 | 231,500 |
| 2019/12/12 | 3,600 | 3,645 | 3,580 | 3,590 | 169,400 |
| 2019/12/11 | 3,545 | 3,575 | 3,530 | 3,565 | 152,500 |
| 2019/12/10 | 3,510 | 3,550 | 3,480 | 3,530 | 122,500 |
| 2019/12/09 | 3,575 | 3,575 | 3,485 | 3,515 | 183,400 |
| 2019/12/06 | 3,495 | 3,565 | 3,490 | 3,555 | 122,600 |
| 2019/12/05 | 3,455 | 3,495 | 3,435 | 3,495 | 105,100 |
| 2019/12/04 | 3,410 | 3,460 | 3,380 | 3,440 | 131,500 |
| 2019/12/03 | 3,350 | 3,410 | 3,340 | 3,390 | 104,600 |
| 2019/12/02 | 3,440 | 3,480 | 3,415 | 3,440 | 143,800 |
| 2019/11/29 | 3,440 | 3,460 | 3,410 | 3,460 | 147,500 |
| 2019/11/28 | 3,450 | 3,450 | 3,380 | 3,430 | 198,400 |
| 2019/11/27 | 3,405 | 3,480 | 3,400 | 3,460 | 220,900 |
| 2019/11/26 | 3,395 | 3,425 | 3,355 | 3,375 | 232,800 |
| 2019/11/25 | 3,335 | 3,385 | 3,290 | 3,370 | 246,700 |
| 2019/11/22 | 3,275 | 3,330 | 3,265 | 3,305 | 248,800 |
| 2019/11/21 | 3,155 | 3,275 | 3,155 | 3,260 | 329,900 |
| 2019/11/20 | 3,135 | 3,180 | 3,130 | 3,155 | 212,300 |
| 2019/11/19 | 3,095 | 3,155 | 3,090 | 3,125 | 119,600 |
| 2019/11/18 | 3,105 | 3,155 | 3,075 | 3,120 | 154,000 |
| 2019/11/15 | 3,065 | 3,115 | 3,055 | 3,100 | 229,400 |
| 2019/11/14 | 3,095 | 3,110 | 3,030 | 3,050 | 195,700 |
| 2019/11/13 | 3,090 | 3,150 | 3,065 | 3,085 | 248,700 |
| 2019/11/12 | 3,060 | 3,090 | 3,045 | 3,065 | 166,000 |
| 2019/11/11 | 3,155 | 3,160 | 3,045 | 3,070 | 182,100 |
| 2019/11/08 | 3,205 | 3,215 | 3,135 | 3,145 | 193,800 |
| 2019/11/07 | 3,165 | 3,200 | 3,140 | 3,190 | 224,900 |
| 2019/11/06 | 3,085 | 3,170 | 3,065 | 3,140 | 254,300 |
| 2019/11/05 | 3,080 | 3,085 | 3,030 | 3,040 | 195,800 |
| 2019/11/01 | 3,110 | 3,170 | 3,035 | 3,080 | 264,300 |
| 2019/10/31 | 3,085 | 3,110 | 3,060 | 3,075 | 162,500 |
| 2019/10/30 | 3,135 | 3,135 | 3,045 | 3,045 | 227,500 |
| 2019/10/29 | 3,135 | 3,185 | 3,105 | 3,125 | 155,200 |
| 2019/10/28 | 3,180 | 3,185 | 3,150 | 3,155 | 137,100 |
| 2019/10/25 | 3,210 | 3,215 | 3,155 | 3,200 | 161,600 |
| 2019/10/24 | 3,250 | 3,260 | 3,205 | 3,220 | 179,600 |
| 2019/10/23 | 3,260 | 3,275 | 3,210 | 3,235 | 143,300 |
| 2019/10/21 | 3,250 | 3,280 | 3,235 | 3,240 | 98,100 |
| 2019/10/18 | 3,250 | 3,285 | 3,215 | 3,235 | 98,800 |
| 2019/10/17 | 3,310 | 3,310 | 3,250 | 3,250 | 123,900 |
| 2019/10/16 | 3,330 | 3,365 | 3,305 | 3,335 | 150,900 |
| 2019/10/15 | 3,300 | 3,350 | 3,275 | 3,295 | 163,100 |
| 2019/10/11 | 3,220 | 3,270 | 3,185 | 3,245 | 196,100 |
| 2019/10/10 | 3,230 | 3,255 | 3,175 | 3,225 | 141,200 |
| 2019/10/09 | 3,190 | 3,220 | 3,165 | 3,205 | 167,200 |
| 2019/10/08 | 3,190 | 3,245 | 3,185 | 3,230 | 247,500 |
| 2019/10/07 | 3,140 | 3,160 | 3,075 | 3,155 | 140,600 |
| 2019/10/04 | 3,135 | 3,155 | 3,065 | 3,140 | 167,000 |
| 2019/10/03 | 3,080 | 3,175 | 3,060 | 3,135 | 241,200 |
| 2019/10/02 | 3,080 | 3,145 | 3,040 | 3,140 | 207,100 |
| 2019/10/01 | 3,045 | 3,140 | 3,045 | 3,095 | 173,600 |
| 2019/09/30 | 3,065 | 3,130 | 3,025 | 3,045 | 246,700 |
| 2019/09/27 | 3,210 | 3,210 | 3,070 | 3,090 | 272,300 |
| 2019/09/26 | 3,260 | 3,335 | 3,230 | 3,260 | 317,100 |
| 2019/09/25 | 3,215 | 3,245 | 3,190 | 3,190 | 233,100 |
| 2019/09/24 | 3,030 | 3,215 | 3,005 | 3,205 | 455,400 |
| 2019/09/20 | 3,005 | 3,025 | 2,978 | 3,015 | 713,500 |
| 2019/09/19 | 3,040 | 3,040 | 2,971 | 2,971 | 359,600 |
| 2019/09/18 | 3,085 | 3,090 | 3,005 | 3,035 | 244,900 |
| 2019/09/17 | 3,020 | 3,055 | 2,990 | 3,030 | 211,300 |
| 2019/09/13 | 3,045 | 3,045 | 2,974 | 3,025 | 272,900 |
| 2019/09/12 | 3,130 | 3,130 | 3,040 | 3,050 | 252,000 |
| 2019/09/11 | 3,070 | 3,140 | 3,060 | 3,085 | 275,200 |
| 2019/09/10 | 3,100 | 3,105 | 3,015 | 3,045 | 239,600 |
| 2019/09/09 | 3,100 | 3,130 | 3,040 | 3,100 | 187,300 |
| 2019/09/06 | 3,180 | 3,180 | 3,095 | 3,105 | 209,800 |
| 2019/09/05 | 3,210 | 3,210 | 3,150 | 3,180 | 224,600 |
| 2019/09/04 | 3,195 | 3,200 | 3,095 | 3,175 | 244,400 |
| 2019/09/03 | 3,180 | 3,220 | 3,155 | 3,210 | 152,300 |
| 2019/09/02 | 3,220 | 3,225 | 3,145 | 3,195 | 158,400 |
| 2019/08/30 | 3,220 | 3,245 | 3,185 | 3,225 | 323,100 |
| 2019/08/29 | 3,105 | 3,185 | 3,075 | 3,165 | 570,000 |
| 2019/08/28 | 3,015 | 3,120 | 2,940 | 3,065 | 350,100 |
| 2019/08/27 | 2,962 | 3,050 | 2,922 | 3,035 | 312,500 |
| 2019/08/26 | 2,915 | 2,969 | 2,899 | 2,915 | 289,700 |
| 2019/08/23 | 2,973 | 3,005 | 2,894 | 2,975 | 310,500 |
| 2019/08/22 | 2,926 | 2,942 | 2,873 | 2,937 | 153,900 |
| 2019/08/21 | 2,907 | 2,941 | 2,845 | 2,921 | 197,400 |
| 2019/08/20 | 3,000 | 3,005 | 2,939 | 2,951 | 165,700 |
| 2019/08/19 | 2,946 | 3,035 | 2,916 | 3,015 | 181,400 |
| 2019/08/16 | 2,938 | 2,979 | 2,898 | 2,923 | 190,200 |
| 2019/08/15 | 2,965 | 2,985 | 2,894 | 2,982 | 247,100 |
| 2019/08/14 | 3,055 | 3,055 | 2,975 | 3,015 | 170,700 |
| 2019/08/13 | 2,982 | 3,060 | 2,912 | 3,055 | 235,700 |
| 2019/08/09 | 3,070 | 3,095 | 3,020 | 3,030 | 155,300 |
| 2019/08/08 | 3,115 | 3,115 | 2,955 | 3,085 | 323,800 |
| 2019/08/07 | 3,030 | 3,160 | 2,980 | 3,145 | 352,000 |
| 2019/08/06 | 3,100 | 3,195 | 2,995 | 3,065 | 497,200 |
| 2019/08/05 | 3,045 | 3,070 | 2,998 | 3,065 | 248,500 |
| 2019/08/02 | 3,040 | 3,140 | 3,025 | 3,070 | 314,400 |
| 2019/08/01 | 3,020 | 3,090 | 2,983 | 3,065 | 334,000 |
| 2019/07/31 | 3,075 | 3,275 | 3,040 | 3,070 | 825,600 |
| 2019/07/30 | 2,844 | 2,867 | 2,798 | 2,852 | 268,000 |
| 2019/07/29 | 2,917 | 2,945 | 2,810 | 2,822 | 191,400 |
| 2019/07/26 | 2,927 | 2,944 | 2,848 | 2,879 | 201,200 |
| 2019/07/25 | 2,881 | 2,988 | 2,880 | 2,965 | 262,000 |
| 2019/07/24 | 2,843 | 2,867 | 2,816 | 2,851 | 208,900 |
| 2019/07/23 | 2,740 | 2,827 | 2,717 | 2,812 | 209,600 |
| 2019/07/22 | 2,727 | 2,760 | 2,715 | 2,748 | 130,700 |
| 2019/07/19 | 2,707 | 2,773 | 2,666 | 2,740 | 242,000 |
| 2019/07/18 | 2,766 | 2,778 | 2,709 | 2,711 | 277,100 |
| 2019/07/17 | 2,786 | 2,830 | 2,740 | 2,799 | 284,600 |
| 2019/07/16 | 2,949 | 2,949 | 2,780 | 2,809 | 451,100 |
| 2019/07/12 | 2,928 | 2,968 | 2,904 | 2,953 | 324,900 |
| 2019/07/11 | 2,816 | 2,898 | 2,816 | 2,878 | 276,500 |
| 2019/07/10 | 2,732 | 2,814 | 2,702 | 2,806 | 204,200 |
| 2019/07/09 | 2,807 | 2,823 | 2,742 | 2,768 | 109,400 |
| 2019/07/08 | 2,820 | 2,833 | 2,760 | 2,798 | 177,700 |
| 2019/07/05 | 2,843 | 2,901 | 2,843 | 2,858 | 241,000 |
| 2019/07/04 | 2,801 | 2,826 | 2,749 | 2,819 | 204,200 |
| 2019/07/03 | 2,845 | 2,845 | 2,751 | 2,798 | 227,300 |
| 2019/07/02 | 2,861 | 2,900 | 2,842 | 2,845 | 306,100 |
| 2019/07/01 | 2,776 | 2,885 | 2,763 | 2,851 | 268,800 |
| 2019/06/28 | 2,727 | 2,787 | 2,717 | 2,739 | 251,300 |
| 2019/06/27 | 2,710 | 2,729 | 2,669 | 2,727 | 182,000 |
| 2019/06/26 | 2,709 | 2,750 | 2,668 | 2,732 | 206,000 |
| 2019/06/25 | 2,753 | 2,813 | 2,706 | 2,714 | 206,600 |
| 2019/06/24 | 2,760 | 2,786 | 2,733 | 2,754 | 153,400 |
| 2019/06/21 | 2,775 | 2,780 | 2,626 | 2,732 | 337,100 |
| 2019/06/20 | 2,812 | 2,840 | 2,739 | 2,744 | 274,000 |
| 2019/06/19 | 2,731 | 2,808 | 2,693 | 2,778 | 416,100 |
| 2019/06/18 | 2,654 | 2,752 | 2,631 | 2,729 | 366,200 |
| 2019/06/17 | 2,732 | 2,761 | 2,648 | 2,679 | 237,900 |
| 2019/06/14 | 2,727 | 2,788 | 2,694 | 2,717 | 336,800 |
| 2019/06/13 | 2,604 | 2,739 | 2,600 | 2,697 | 421,100 |
| 2019/06/12 | 2,644 | 2,653 | 2,573 | 2,602 | 218,700 |
| 2019/06/11 | 2,648 | 2,648 | 2,570 | 2,639 | 223,200 |
| 2019/06/10 | 2,652 | 2,670 | 2,554 | 2,667 | 531,900 |
| 2019/06/07 | 2,720 | 2,720 | 2,642 | 2,688 | 140,500 |
| 2019/06/06 | 2,706 | 2,762 | 2,688 | 2,728 | 156,200 |
| 2019/06/05 | 2,693 | 2,724 | 2,642 | 2,705 | 254,100 |
| 2019/06/04 | 2,618 | 2,711 | 2,599 | 2,706 | 308,900 |
| 2019/06/03 | 2,551 | 2,613 | 2,547 | 2,567 | 111,700 |
| 2019/05/31 | 2,579 | 2,586 | 2,525 | 2,578 | 158,500 |
| 2019/05/30 | 2,577 | 2,648 | 2,546 | 2,610 | 206,400 |
| 2019/05/29 | 2,650 | 2,661 | 2,579 | 2,585 | 197,400 |
| 2019/05/28 | 2,814 | 2,816 | 2,689 | 2,704 | 317,500 |
| 2019/05/27 | 2,844 | 2,872 | 2,826 | 2,832 | 61,900 |
| 2019/05/24 | 2,847 | 2,890 | 2,814 | 2,845 | 184,200 |
| 2019/05/23 | 2,800 | 2,883 | 2,796 | 2,847 | 215,500 |
| 2019/05/22 | 2,778 | 2,856 | 2,766 | 2,805 | 225,300 |
| 2019/05/21 | 2,775 | 2,801 | 2,738 | 2,750 | 112,700 |
| 2019/05/20 | 2,801 | 2,842 | 2,761 | 2,794 | 112,700 |
| 2019/05/17 | 2,814 | 2,838 | 2,726 | 2,789 | 166,800 |
| 2019/05/16 | 2,771 | 2,800 | 2,739 | 2,793 | 102,000 |
| 2019/05/15 | 2,774 | 2,808 | 2,745 | 2,780 | 87,900 |
| 2019/05/14 | 2,689 | 2,793 | 2,645 | 2,774 | 171,900 |
| 2019/05/13 | 2,752 | 2,821 | 2,696 | 2,781 | 128,100 |
| 2019/05/10 | 2,747 | 2,845 | 2,710 | 2,757 | 244,000 |
| 2019/05/09 | 2,705 | 2,827 | 2,691 | 2,797 | 216,400 |
| 2019/05/08 | 2,811 | 2,835 | 2,714 | 2,746 | 187,600 |
| 2019/05/07 | 2,950 | 3,075 | 2,837 | 2,861 | 300,100 |
| 2019/04/26 | 2,825 | 2,975 | 2,680 | 2,922 | 491,500 |
| 2019/04/25 | 3,025 | 3,090 | 2,941 | 3,045 | 227,700 |
| 2019/04/24 | 3,055 | 3,080 | 2,981 | 2,985 | 173,300 |
| 2019/04/23 | 3,015 | 3,045 | 2,971 | 3,015 | 123,100 |
| 2019/04/22 | 2,916 | 3,025 | 2,905 | 3,000 | 108,700 |
| 2019/04/19 | 2,950 | 2,984 | 2,932 | 2,966 | 98,700 |
| 2019/04/18 | 3,020 | 3,020 | 2,906 | 2,918 | 135,200 |
| 2019/04/17 | 3,055 | 3,060 | 2,999 | 3,045 | 125,700 |
| 2019/04/16 | 3,045 | 3,095 | 3,035 | 3,075 | 160,900 |
| 2019/04/15 | 2,970 | 3,080 | 2,970 | 3,045 | 268,600 |
| 2019/04/12 | 2,934 | 2,980 | 2,891 | 2,939 | 201,200 |
| 2019/04/11 | 2,906 | 2,962 | 2,886 | 2,934 | 222,100 |
| 2019/04/10 | 2,890 | 2,947 | 2,878 | 2,937 | 120,100 |
| 2019/04/09 | 2,979 | 2,979 | 2,901 | 2,921 | 176,300 |
| 2019/04/08 | 3,080 | 3,080 | 3,000 | 3,005 | 155,700 |
| 2019/04/05 | 3,065 | 3,120 | 3,065 | 3,100 | 247,000 |
| 2019/04/04 | 3,055 | 3,105 | 3,030 | 3,050 | 286,600 |
| 2019/04/03 | 3,050 | 3,080 | 3,025 | 3,050 | 180,800 |
| 2019/04/02 | 3,155 | 3,170 | 3,040 | 3,060 | 287,300 |
| 2019/04/01 | 3,115 | 3,185 | 3,085 | 3,140 | 223,500 |
| 2019/03/29 | 3,060 | 3,150 | 3,035 | 3,060 | 293,000 |
| 2019/03/28 | 3,070 | 3,090 | 2,997 | 3,040 | 782,100 |
| 2019/03/27 | 3,220 | 3,245 | 3,120 | 3,160 | 232,800 |
| 2019/03/26 | 3,315 | 3,335 | 3,215 | 3,245 | 265,300 |
| 2019/03/25 | 3,355 | 3,360 | 3,240 | 3,275 | 107,900 |
| 2019/03/22 | 3,485 | 3,485 | 3,380 | 3,415 | 146,600 |
| 2019/03/20 | 3,475 | 3,515 | 3,455 | 3,480 | 118,600 |
| 2019/03/19 | 3,460 | 3,465 | 3,385 | 3,450 | 100,600 |
| 2019/03/18 | 3,485 | 3,485 | 3,410 | 3,460 | 212,900 |
| 2019/03/15 | 3,455 | 3,540 | 3,405 | 3,495 | 406,100 |
| 2019/03/14 | 3,525 | 3,550 | 3,405 | 3,465 | 233,500 |
| 2019/03/13 | 3,495 | 3,555 | 3,445 | 3,550 | 157,700 |
| 2019/03/12 | 3,500 | 3,515 | 3,425 | 3,470 | 226,700 |
| 2019/03/11 | 3,465 | 3,535 | 3,420 | 3,515 | 130,100 |
| 2019/03/08 | 3,510 | 3,530 | 3,430 | 3,430 | 143,600 |
| 2019/03/07 | 3,615 | 3,645 | 3,560 | 3,575 | 128,700 |
| 2019/03/06 | 3,700 | 3,700 | 3,590 | 3,605 | 133,100 |
| 2019/03/05 | 3,750 | 3,750 | 3,665 | 3,695 | 126,400 |
| 2019/03/04 | 3,870 | 3,870 | 3,780 | 3,795 | 118,000 |
| 2019/03/01 | 3,880 | 3,945 | 3,855 | 3,870 | 85,200 |
| 2019/02/28 | 3,930 | 3,945 | 3,835 | 3,880 | 218,900 |
| 2019/02/27 | 4,005 | 4,030 | 3,930 | 3,950 | 129,500 |
| 2019/02/26 | 4,070 | 4,080 | 3,980 | 4,035 | 134,800 |
| 2019/02/25 | 4,050 | 4,060 | 3,985 | 4,045 | 135,200 |
| 2019/02/22 | 3,970 | 4,060 | 3,970 | 4,000 | 108,100 |
| 2019/02/21 | 4,045 | 4,070 | 3,985 | 4,035 | 119,600 |
| 2019/02/20 | 3,975 | 4,035 | 3,930 | 4,035 | 180,000 |
| 2019/02/19 | 4,100 | 4,110 | 4,015 | 4,030 | 113,300 |
| 2019/02/18 | 4,140 | 4,155 | 4,085 | 4,115 | 97,100 |
| 2019/02/15 | 4,090 | 4,090 | 4,010 | 4,055 | 93,800 |
| 2019/02/14 | 4,115 | 4,155 | 4,095 | 4,115 | 72,600 |
| 2019/02/13 | 4,150 | 4,165 | 4,065 | 4,130 | 78,500 |
| 2019/02/12 | 4,055 | 4,100 | 4,010 | 4,100 | 108,000 |
| 2019/02/08 | 4,100 | 4,100 | 3,995 | 4,020 | 77,500 |
| 2019/02/07 | 4,210 | 4,240 | 4,115 | 4,135 | 119,400 |
| 2019/02/06 | 4,105 | 4,220 | 4,080 | 4,195 | 117,800 |
| 2019/02/05 | 4,140 | 4,180 | 4,080 | 4,125 | 214,500 |
| 2019/02/04 | 4,235 | 4,285 | 4,105 | 4,125 | 295,100 |
| 2019/02/01 | 3,935 | 4,240 | 3,935 | 4,235 | 279,200 |
| 2019/01/31 | 4,100 | 4,105 | 3,925 | 3,985 | 235,600 |
| 2019/01/30 | 4,130 | 4,145 | 4,000 | 4,010 | 264,500 |
| 2019/01/29 | 4,030 | 4,145 | 4,020 | 4,130 | 152,700 |
| 2019/01/28 | 3,995 | 4,040 | 3,950 | 4,030 | 80,500 |
| 2019/01/25 | 3,920 | 4,060 | 3,920 | 3,985 | 87,500 |
| 2019/01/24 | 3,955 | 4,000 | 3,905 | 3,955 | 84,000 |
| 2019/01/23 | 4,000 | 4,035 | 3,970 | 3,980 | 131,500 |
| 2019/01/22 | 4,050 | 4,105 | 4,005 | 4,040 | 123,900 |
| 2019/01/21 | 4,050 | 4,065 | 3,985 | 4,010 | 93,200 |
| 2019/01/18 | 3,950 | 4,070 | 3,935 | 3,995 | 170,500 |
| 2019/01/17 | 3,830 | 3,955 | 3,810 | 3,945 | 196,300 |
| 2019/01/16 | 3,940 | 3,940 | 3,810 | 3,825 | 140,000 |
| 2019/01/15 | 3,860 | 4,055 | 3,860 | 3,950 | 158,900 |
| 2019/01/11 | 3,840 | 4,040 | 3,830 | 3,900 | 200,100 |
| 2019/01/10 | 3,830 | 3,905 | 3,785 | 3,850 | 98,300 |
| 2019/01/09 | 3,840 | 3,940 | 3,815 | 3,855 | 164,500 |
| 2019/01/08 | 4,020 | 4,050 | 3,845 | 3,845 | 234,900 |
| 2019/01/07 | 4,030 | 4,065 | 3,975 | 4,030 | 228,700 |
| 2019/01/04 | 3,920 | 4,020 | 3,890 | 3,915 | 174,700 |