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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,470 | 5,600 | 5,450 | 5,530 | 82,000 |
| 2020/12/29 | 5,400 | 5,520 | 5,390 | 5,470 | 159,700 |
| 2020/12/28 | 5,480 | 5,510 | 5,390 | 5,420 | 88,500 |
| 2020/12/25 | 5,490 | 5,510 | 5,360 | 5,380 | 62,600 |
| 2020/12/24 | 5,490 | 5,540 | 5,440 | 5,490 | 97,100 |
| 2020/12/23 | 5,440 | 5,500 | 5,430 | 5,460 | 125,200 |
| 2020/12/22 | 5,470 | 5,520 | 5,340 | 5,350 | 99,900 |
| 2020/12/21 | 5,480 | 5,520 | 5,440 | 5,460 | 90,400 |
| 2020/12/18 | 5,640 | 5,670 | 5,510 | 5,550 | 124,400 |
| 2020/12/17 | 5,440 | 5,580 | 5,400 | 5,580 | 93,800 |
| 2020/12/16 | 5,590 | 5,650 | 5,490 | 5,500 | 151,600 |
| 2020/12/15 | 5,720 | 5,800 | 5,630 | 5,630 | 129,000 |
| 2020/12/14 | 5,750 | 5,810 | 5,700 | 5,760 | 181,400 |
| 2020/12/11 | 5,500 | 5,770 | 5,500 | 5,740 | 195,600 |
| 2020/12/10 | 5,430 | 5,500 | 5,410 | 5,470 | 92,800 |
| 2020/12/09 | 5,410 | 5,470 | 5,380 | 5,430 | 114,800 |
| 2020/12/08 | 5,300 | 5,410 | 5,230 | 5,410 | 183,300 |
| 2020/12/07 | 5,180 | 5,240 | 5,110 | 5,200 | 144,700 |
| 2020/12/04 | 5,310 | 5,320 | 5,220 | 5,260 | 164,700 |
| 2020/12/03 | 5,320 | 5,420 | 5,280 | 5,410 | 175,400 |
| 2020/12/02 | 5,300 | 5,330 | 5,250 | 5,260 | 151,400 |
| 2020/12/01 | 5,460 | 5,460 | 5,320 | 5,340 | 134,300 |
| 2020/11/30 | 5,410 | 5,420 | 5,270 | 5,280 | 158,400 |
| 2020/11/27 | 5,480 | 5,530 | 5,420 | 5,420 | 156,100 |
| 2020/11/26 | 5,500 | 5,640 | 5,480 | 5,550 | 120,700 |
| 2020/11/25 | 5,550 | 5,550 | 5,400 | 5,430 | 188,800 |
| 2020/11/24 | 5,600 | 5,620 | 5,500 | 5,590 | 210,200 |
| 2020/11/20 | 5,530 | 5,580 | 5,470 | 5,560 | 154,600 |
| 2020/11/19 | 5,400 | 5,510 | 5,380 | 5,510 | 231,100 |
| 2020/11/18 | 5,320 | 5,500 | 5,290 | 5,500 | 367,800 |
| 2020/11/17 | 5,280 | 5,310 | 5,200 | 5,280 | 178,600 |
| 2020/11/16 | 5,310 | 5,370 | 5,260 | 5,270 | 222,900 |
| 2020/11/13 | 5,140 | 5,290 | 5,090 | 5,270 | 273,600 |
| 2020/11/12 | 4,970 | 5,070 | 4,955 | 5,050 | 210,700 |
| 2020/11/11 | 4,910 | 4,970 | 4,815 | 4,940 | 290,600 |
| 2020/11/10 | 5,010 | 5,060 | 4,845 | 4,975 | 410,900 |
| 2020/11/09 | 5,140 | 5,160 | 5,080 | 5,150 | 168,700 |
| 2020/11/06 | 5,140 | 5,170 | 4,955 | 5,060 | 182,700 |
| 2020/11/05 | 5,110 | 5,220 | 5,080 | 5,100 | 246,800 |
| 2020/11/04 | 5,290 | 5,290 | 4,950 | 5,000 | 254,500 |
| 2020/11/02 | 5,020 | 5,160 | 4,960 | 5,100 | 137,500 |
| 2020/10/30 | 5,040 | 5,080 | 4,955 | 4,990 | 229,400 |
| 2020/10/29 | 5,180 | 5,220 | 4,970 | 5,070 | 137,000 |
| 2020/10/28 | 5,100 | 5,250 | 5,020 | 5,250 | 185,500 |
| 2020/10/27 | 4,855 | 5,020 | 4,795 | 5,020 | 151,700 |
| 2020/10/26 | 4,895 | 4,920 | 4,810 | 4,830 | 102,700 |
| 2020/10/23 | 4,905 | 5,020 | 4,900 | 4,950 | 146,300 |
| 2020/10/22 | 5,060 | 5,060 | 4,885 | 4,910 | 156,800 |
| 2020/10/21 | 5,090 | 5,160 | 5,060 | 5,090 | 101,000 |
| 2020/10/20 | 5,120 | 5,170 | 5,060 | 5,060 | 100,700 |
| 2020/10/19 | 5,220 | 5,270 | 5,150 | 5,210 | 95,700 |
| 2020/10/16 | 5,110 | 5,250 | 5,060 | 5,200 | 167,800 |
| 2020/10/15 | 5,160 | 5,160 | 5,030 | 5,070 | 97,000 |
| 2020/10/14 | 5,130 | 5,230 | 5,100 | 5,200 | 116,000 |
| 2020/10/13 | 5,080 | 5,190 | 5,060 | 5,140 | 141,500 |
| 2020/10/12 | 5,160 | 5,180 | 5,090 | 5,120 | 100,200 |
| 2020/10/09 | 5,230 | 5,250 | 5,160 | 5,180 | 187,500 |
| 2020/10/08 | 5,320 | 5,350 | 5,230 | 5,300 | 194,800 |
| 2020/10/07 | 5,310 | 5,390 | 5,240 | 5,280 | 209,900 |
| 2020/10/06 | 5,350 | 5,360 | 5,240 | 5,320 | 177,100 |
| 2020/10/05 | 5,350 | 5,450 | 5,320 | 5,340 | 180,600 |
| 2020/10/02 | 5,230 | 5,340 | 5,130 | 5,260 | 329,700 |
| 2020/09/30 | 5,310 | 5,400 | 5,270 | 5,330 | 189,000 |
| 2020/09/29 | 5,320 | 5,450 | 5,300 | 5,360 | 289,500 |
| 2020/09/28 | 5,140 | 5,400 | 5,100 | 5,400 | 399,900 |
| 2020/09/25 | 5,050 | 5,240 | 5,020 | 5,170 | 518,100 |
| 2020/09/24 | 4,505 | 4,910 | 4,505 | 4,770 | 504,500 |
| 2020/09/23 | 4,495 | 4,565 | 4,475 | 4,520 | 377,000 |
| 2020/09/18 | 4,545 | 4,595 | 4,425 | 4,440 | 535,600 |
| 2020/09/17 | 4,455 | 4,530 | 4,425 | 4,480 | 333,800 |
| 2020/09/16 | 4,405 | 4,475 | 4,405 | 4,450 | 291,400 |
| 2020/09/15 | 4,490 | 4,490 | 4,365 | 4,390 | 201,600 |
| 2020/09/14 | 4,465 | 4,520 | 4,430 | 4,505 | 184,700 |
| 2020/09/11 | 4,425 | 4,490 | 4,385 | 4,465 | 174,900 |
| 2020/09/10 | 4,385 | 4,455 | 4,365 | 4,385 | 192,000 |
| 2020/09/09 | 4,430 | 4,485 | 4,360 | 4,415 | 209,900 |
| 2020/09/08 | 4,460 | 4,505 | 4,430 | 4,495 | 167,000 |
| 2020/09/07 | 4,390 | 4,455 | 4,330 | 4,400 | 257,800 |
| 2020/09/04 | 4,410 | 4,430 | 4,345 | 4,395 | 162,300 |
| 2020/09/03 | 4,420 | 4,510 | 4,420 | 4,480 | 295,000 |
| 2020/09/02 | 4,280 | 4,435 | 4,255 | 4,415 | 317,200 |
| 2020/09/01 | 4,155 | 4,315 | 4,140 | 4,290 | 299,400 |
| 2020/08/31 | 4,135 | 4,175 | 4,095 | 4,110 | 125,900 |
| 2020/08/28 | 4,165 | 4,215 | 4,105 | 4,120 | 180,700 |
| 2020/08/27 | 4,175 | 4,235 | 4,150 | 4,200 | 139,700 |
| 2020/08/26 | 4,235 | 4,240 | 4,170 | 4,215 | 156,100 |
| 2020/08/25 | 4,275 | 4,290 | 4,215 | 4,265 | 192,400 |
| 2020/08/24 | 4,295 | 4,415 | 4,275 | 4,345 | 155,500 |
| 2020/08/21 | 4,325 | 4,375 | 4,275 | 4,350 | 181,100 |
| 2020/08/20 | 4,420 | 4,445 | 4,255 | 4,255 | 240,600 |
| 2020/08/19 | 4,370 | 4,395 | 4,330 | 4,375 | 282,700 |
| 2020/08/18 | 4,555 | 4,560 | 4,435 | 4,440 | 294,000 |
| 2020/08/17 | 4,685 | 4,690 | 4,565 | 4,610 | 126,500 |
| 2020/08/14 | 4,675 | 4,740 | 4,620 | 4,700 | 222,300 |
| 2020/08/13 | 4,800 | 4,825 | 4,700 | 4,745 | 255,900 |
| 2020/08/12 | 4,790 | 4,980 | 4,750 | 4,795 | 274,300 |
| 2020/08/11 | 4,665 | 4,905 | 4,645 | 4,860 | 269,700 |
| 2020/08/07 | 4,625 | 4,700 | 4,585 | 4,595 | 281,600 |
| 2020/08/06 | 4,785 | 4,795 | 4,665 | 4,680 | 193,200 |
| 2020/08/05 | 4,770 | 4,860 | 4,715 | 4,800 | 292,800 |
| 2020/08/04 | 5,030 | 5,030 | 4,810 | 4,810 | 193,700 |
| 2020/08/03 | 5,100 | 5,160 | 4,980 | 4,985 | 214,200 |
| 2020/07/31 | 5,010 | 5,040 | 4,870 | 4,955 | 332,500 |
| 2020/07/30 | 4,810 | 4,840 | 4,755 | 4,800 | 223,500 |
| 2020/07/29 | 5,020 | 5,020 | 4,790 | 4,825 | 195,900 |
| 2020/07/28 | 5,000 | 5,050 | 4,935 | 4,965 | 254,600 |
| 2020/07/27 | 4,865 | 5,080 | 4,855 | 5,070 | 343,300 |
| 2020/07/22 | 4,815 | 4,835 | 4,765 | 4,795 | 173,800 |
| 2020/07/21 | 4,720 | 4,825 | 4,700 | 4,805 | 237,300 |
| 2020/07/20 | 4,700 | 4,760 | 4,665 | 4,715 | 169,700 |
| 2020/07/17 | 4,740 | 4,825 | 4,700 | 4,720 | 247,600 |
| 2020/07/16 | 4,820 | 4,850 | 4,680 | 4,695 | 306,600 |
| 2020/07/15 | 4,720 | 4,750 | 4,660 | 4,750 | 192,800 |
| 2020/07/14 | 4,830 | 4,870 | 4,685 | 4,720 | 219,900 |
| 2020/07/13 | 4,795 | 4,825 | 4,625 | 4,805 | 250,000 |
| 2020/07/10 | 4,690 | 4,795 | 4,650 | 4,750 | 420,400 |
| 2020/07/09 | 4,605 | 4,735 | 4,580 | 4,700 | 144,400 |
| 2020/07/08 | 4,650 | 4,750 | 4,605 | 4,605 | 181,500 |
| 2020/07/07 | 4,685 | 4,700 | 4,580 | 4,655 | 100,900 |
| 2020/07/06 | 4,675 | 4,755 | 4,670 | 4,690 | 84,000 |
| 2020/07/03 | 4,520 | 4,675 | 4,520 | 4,660 | 100,900 |
| 2020/07/02 | 4,560 | 4,590 | 4,455 | 4,545 | 185,400 |
| 2020/07/01 | 4,655 | 4,710 | 4,530 | 4,560 | 191,400 |
| 2020/06/30 | 4,700 | 4,710 | 4,585 | 4,635 | 165,000 |
| 2020/06/29 | 4,545 | 4,710 | 4,520 | 4,680 | 171,300 |
| 2020/06/26 | 4,585 | 4,630 | 4,495 | 4,545 | 204,200 |
| 2020/06/25 | 4,450 | 4,510 | 4,425 | 4,460 | 172,400 |
| 2020/06/24 | 4,550 | 4,560 | 4,465 | 4,480 | 196,000 |
| 2020/06/23 | 4,530 | 4,590 | 4,470 | 4,540 | 165,700 |
| 2020/06/22 | 4,750 | 4,755 | 4,555 | 4,570 | 222,400 |
| 2020/06/19 | 4,750 | 4,775 | 4,695 | 4,705 | 213,200 |
| 2020/06/18 | 4,645 | 4,765 | 4,640 | 4,725 | 283,900 |
| 2020/06/17 | 4,545 | 4,630 | 4,535 | 4,555 | 151,000 |
| 2020/06/16 | 4,480 | 4,505 | 4,390 | 4,495 | 207,500 |
| 2020/06/15 | 4,565 | 4,665 | 4,515 | 4,515 | 223,500 |
| 2020/06/12 | 4,545 | 4,610 | 4,445 | 4,495 | 291,900 |
| 2020/06/11 | 4,490 | 4,560 | 4,455 | 4,500 | 289,000 |
| 2020/06/10 | 4,420 | 4,520 | 4,385 | 4,420 | 250,600 |
| 2020/06/09 | 4,240 | 4,350 | 4,225 | 4,335 | 145,300 |
| 2020/06/08 | 4,300 | 4,300 | 4,165 | 4,200 | 127,400 |
| 2020/06/05 | 4,175 | 4,255 | 4,145 | 4,240 | 119,500 |
| 2020/06/04 | 4,220 | 4,235 | 4,175 | 4,210 | 110,100 |
| 2020/06/03 | 4,310 | 4,310 | 4,190 | 4,205 | 144,200 |
| 2020/06/02 | 4,415 | 4,445 | 4,295 | 4,320 | 146,300 |
| 2020/06/01 | 4,270 | 4,405 | 4,225 | 4,395 | 117,000 |
| 2020/05/29 | 4,185 | 4,340 | 4,130 | 4,275 | 264,300 |
| 2020/05/28 | 4,310 | 4,315 | 4,145 | 4,185 | 303,500 |
| 2020/05/27 | 4,350 | 4,390 | 4,205 | 4,245 | 197,800 |
| 2020/05/26 | 4,350 | 4,355 | 4,250 | 4,335 | 189,700 |
| 2020/05/25 | 4,315 | 4,355 | 4,195 | 4,330 | 302,800 |
| 2020/05/22 | 4,220 | 4,275 | 4,170 | 4,210 | 185,500 |
| 2020/05/21 | 4,155 | 4,190 | 4,090 | 4,180 | 168,900 |
| 2020/05/20 | 4,140 | 4,205 | 4,125 | 4,130 | 135,400 |
| 2020/05/19 | 4,150 | 4,185 | 4,060 | 4,110 | 257,300 |
| 2020/05/18 | 4,180 | 4,220 | 4,105 | 4,145 | 176,600 |
| 2020/05/15 | 4,130 | 4,215 | 4,080 | 4,180 | 156,800 |
| 2020/05/14 | 4,135 | 4,215 | 4,115 | 4,115 | 220,800 |
| 2020/05/13 | 3,930 | 4,135 | 3,930 | 4,100 | 401,900 |
| 2020/05/12 | 3,900 | 3,955 | 3,870 | 3,905 | 398,600 |
| 2020/05/11 | 3,880 | 3,915 | 3,745 | 3,815 | 280,300 |
| 2020/05/08 | 3,945 | 4,030 | 3,860 | 3,900 | 358,700 |
| 2020/05/07 | 4,040 | 4,140 | 3,870 | 3,895 | 434,400 |
| 2020/05/01 | 3,880 | 4,050 | 3,845 | 4,035 | 526,500 |
| 2020/04/30 | 3,480 | 3,560 | 3,400 | 3,540 | 232,000 |
| 2020/04/28 | 3,555 | 3,585 | 3,485 | 3,495 | 121,900 |
| 2020/04/27 | 3,705 | 3,705 | 3,590 | 3,620 | 119,100 |
| 2020/04/24 | 3,655 | 3,665 | 3,600 | 3,635 | 194,400 |
| 2020/04/23 | 3,680 | 3,710 | 3,610 | 3,685 | 124,000 |
| 2020/04/22 | 3,685 | 3,730 | 3,650 | 3,680 | 144,000 |
| 2020/04/21 | 3,735 | 3,790 | 3,705 | 3,710 | 151,400 |
| 2020/04/20 | 3,640 | 3,795 | 3,640 | 3,720 | 102,500 |
| 2020/04/17 | 3,705 | 3,755 | 3,600 | 3,690 | 201,300 |
| 2020/04/16 | 3,600 | 3,705 | 3,590 | 3,695 | 193,100 |
| 2020/04/15 | 3,510 | 3,595 | 3,490 | 3,550 | 190,200 |
| 2020/04/14 | 3,450 | 3,545 | 3,410 | 3,510 | 244,400 |
| 2020/04/13 | 3,255 | 3,405 | 3,240 | 3,400 | 163,800 |
| 2020/04/10 | 3,225 | 3,245 | 3,155 | 3,245 | 176,900 |
| 2020/04/09 | 3,230 | 3,260 | 3,165 | 3,195 | 164,900 |
| 2020/04/08 | 3,145 | 3,245 | 3,130 | 3,220 | 311,700 |
| 2020/04/07 | 3,205 | 3,265 | 3,115 | 3,210 | 260,100 |
| 2020/04/06 | 3,205 | 3,225 | 3,095 | 3,215 | 198,800 |
| 2020/04/03 | 3,315 | 3,400 | 3,225 | 3,245 | 147,200 |
| 2020/04/02 | 3,330 | 3,415 | 3,260 | 3,305 | 171,000 |
| 2020/04/01 | 3,520 | 3,520 | 3,320 | 3,350 | 173,200 |
| 2020/03/31 | 3,665 | 3,665 | 3,505 | 3,575 | 212,100 |
| 2020/03/30 | 3,580 | 3,685 | 3,470 | 3,685 | 208,600 |
| 2020/03/27 | 3,370 | 3,545 | 3,325 | 3,545 | 385,100 |
| 2020/03/26 | 3,295 | 3,355 | 3,190 | 3,335 | 327,000 |
| 2020/03/25 | 3,420 | 3,430 | 3,180 | 3,285 | 522,900 |
| 2020/03/24 | 3,700 | 3,730 | 3,480 | 3,525 | 257,100 |
| 2020/03/23 | 3,750 | 3,860 | 3,575 | 3,770 | 200,200 |
| 2020/03/19 | 3,775 | 4,010 | 3,755 | 3,820 | 285,100 |
| 2020/03/18 | 3,635 | 3,870 | 3,635 | 3,705 | 281,900 |
| 2020/03/17 | 3,315 | 3,660 | 3,155 | 3,600 | 302,000 |
| 2020/03/16 | 3,370 | 3,500 | 3,355 | 3,390 | 196,600 |
| 2020/03/13 | 3,375 | 3,390 | 3,160 | 3,365 | 370,900 |
| 2020/03/12 | 3,505 | 3,565 | 3,415 | 3,515 | 267,000 |
| 2020/03/11 | 3,440 | 3,580 | 3,440 | 3,530 | 163,300 |
| 2020/03/10 | 3,280 | 3,500 | 3,180 | 3,485 | 355,800 |
| 2020/03/09 | 3,220 | 3,275 | 3,100 | 3,265 | 211,000 |
| 2020/03/06 | 3,490 | 3,495 | 3,380 | 3,390 | 125,300 |
| 2020/03/05 | 3,530 | 3,565 | 3,500 | 3,530 | 152,100 |
| 2020/03/04 | 3,395 | 3,470 | 3,360 | 3,460 | 129,300 |
| 2020/03/03 | 3,540 | 3,575 | 3,405 | 3,420 | 164,300 |
| 2020/03/02 | 3,375 | 3,495 | 3,360 | 3,485 | 160,500 |
| 2020/02/28 | 3,410 | 3,455 | 3,340 | 3,430 | 245,500 |
| 2020/02/27 | 3,645 | 3,665 | 3,520 | 3,525 | 166,800 |
| 2020/02/26 | 3,710 | 3,760 | 3,690 | 3,725 | 131,300 |
| 2020/02/25 | 3,655 | 3,780 | 3,615 | 3,745 | 245,400 |
| 2020/02/21 | 3,740 | 3,765 | 3,735 | 3,740 | 64,400 |
| 2020/02/20 | 3,800 | 3,830 | 3,730 | 3,730 | 110,100 |
| 2020/02/19 | 3,780 | 3,800 | 3,755 | 3,775 | 122,500 |
| 2020/02/18 | 3,750 | 3,800 | 3,720 | 3,760 | 160,900 |
| 2020/02/17 | 3,730 | 3,750 | 3,675 | 3,730 | 94,100 |
| 2020/02/14 | 3,775 | 3,780 | 3,700 | 3,730 | 164,600 |
| 2020/02/13 | 3,675 | 3,750 | 3,650 | 3,720 | 136,200 |
| 2020/02/12 | 3,650 | 3,705 | 3,605 | 3,690 | 114,600 |
| 2020/02/10 | 3,600 | 3,625 | 3,580 | 3,615 | 153,100 |
| 2020/02/07 | 3,605 | 3,665 | 3,600 | 3,645 | 120,400 |
| 2020/02/06 | 3,575 | 3,645 | 3,555 | 3,610 | 260,000 |
| 2020/02/05 | 3,605 | 3,800 | 3,560 | 3,595 | 368,200 |
| 2020/02/04 | 3,480 | 3,505 | 3,440 | 3,470 | 100,400 |
| 2020/02/03 | 3,430 | 3,535 | 3,430 | 3,490 | 142,900 |
| 2020/01/31 | 3,440 | 3,510 | 3,440 | 3,480 | 121,700 |
| 2020/01/30 | 3,470 | 3,495 | 3,415 | 3,435 | 93,900 |
| 2020/01/29 | 3,500 | 3,510 | 3,445 | 3,475 | 112,700 |
| 2020/01/28 | 3,395 | 3,480 | 3,395 | 3,460 | 160,100 |
| 2020/01/27 | 3,395 | 3,415 | 3,355 | 3,410 | 121,100 |
| 2020/01/24 | 3,440 | 3,450 | 3,390 | 3,405 | 74,700 |
| 2020/01/23 | 3,440 | 3,470 | 3,395 | 3,450 | 109,000 |
| 2020/01/22 | 3,410 | 3,485 | 3,395 | 3,475 | 170,600 |
| 2020/01/21 | 3,340 | 3,385 | 3,310 | 3,385 | 117,900 |
| 2020/01/20 | 3,275 | 3,355 | 3,275 | 3,345 | 76,800 |
| 2020/01/17 | 3,335 | 3,340 | 3,285 | 3,300 | 94,700 |
| 2020/01/16 | 3,370 | 3,395 | 3,325 | 3,355 | 99,100 |
| 2020/01/15 | 3,285 | 3,365 | 3,285 | 3,355 | 142,000 |
| 2020/01/14 | 3,335 | 3,340 | 3,255 | 3,295 | 196,400 |
| 2020/01/10 | 3,440 | 3,440 | 3,325 | 3,355 | 118,000 |
| 2020/01/09 | 3,425 | 3,435 | 3,365 | 3,385 | 166,000 |
| 2020/01/08 | 3,350 | 3,370 | 3,295 | 3,355 | 159,200 |
| 2020/01/07 | 3,435 | 3,460 | 3,415 | 3,420 | 183,900 |
| 2020/01/06 | 3,470 | 3,480 | 3,425 | 3,445 | 172,800 |