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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,488 | 1,534 | 1,481 | 1,525 | 234,200 |
| 2021/12/29 | 1,526 | 1,531 | 1,496 | 1,514 | 323,300 |
| 2021/12/28 | 1,500 | 1,515 | 1,499 | 1,509 | 261,500 |
| 2021/12/27 | 1,505 | 1,512 | 1,486 | 1,500 | 296,000 |
| 2021/12/24 | 1,520 | 1,532 | 1,503 | 1,504 | 132,800 |
| 2021/12/23 | 1,519 | 1,526 | 1,510 | 1,518 | 279,000 |
| 2021/12/22 | 1,533 | 1,540 | 1,514 | 1,515 | 287,200 |
| 2021/12/21 | 1,522 | 1,549 | 1,513 | 1,540 | 341,700 |
| 2021/12/20 | 1,519 | 1,537 | 1,511 | 1,516 | 281,500 |
| 2021/12/17 | 1,579 | 1,579 | 1,544 | 1,554 | 660,800 |
| 2021/12/16 | 1,585 | 1,601 | 1,572 | 1,599 | 561,200 |
| 2021/12/15 | 1,562 | 1,573 | 1,527 | 1,534 | 342,200 |
| 2021/12/14 | 1,595 | 1,597 | 1,544 | 1,548 | 451,900 |
| 2021/12/13 | 1,594 | 1,608 | 1,570 | 1,585 | 560,000 |
| 2021/12/10 | 1,581 | 1,590 | 1,560 | 1,575 | 357,400 |
| 2021/12/09 | 1,586 | 1,593 | 1,559 | 1,560 | 446,600 |
| 2021/12/08 | 1,617 | 1,645 | 1,571 | 1,583 | 930,100 |
| 2021/12/07 | 1,573 | 1,616 | 1,553 | 1,605 | 1,638,300 |
| 2021/12/06 | 1,489 | 1,571 | 1,489 | 1,548 | 1,433,300 |
| 2021/12/03 | 1,434 | 1,467 | 1,422 | 1,462 | 602,700 |
| 2021/12/02 | 1,356 | 1,418 | 1,354 | 1,408 | 485,600 |
| 2021/12/01 | 1,411 | 1,425 | 1,386 | 1,386 | 406,300 |
| 2021/11/30 | 1,439 | 1,474 | 1,416 | 1,417 | 633,600 |
| 2021/11/29 | 1,415 | 1,438 | 1,408 | 1,411 | 289,300 |
| 2021/11/26 | 1,458 | 1,463 | 1,431 | 1,442 | 246,400 |
| 2021/11/25 | 1,460 | 1,476 | 1,458 | 1,467 | 274,500 |
| 2021/11/24 | 1,509 | 1,513 | 1,465 | 1,469 | 453,500 |
| 2021/11/22 | 1,523 | 1,536 | 1,491 | 1,499 | 823,900 |
| 2021/11/19 | 1,466 | 1,520 | 1,466 | 1,518 | 795,700 |
| 2021/11/18 | 1,457 | 1,478 | 1,441 | 1,466 | 499,700 |
| 2021/11/17 | 1,467 | 1,471 | 1,447 | 1,447 | 413,700 |
| 2021/11/16 | 1,468 | 1,482 | 1,443 | 1,458 | 421,000 |
| 2021/11/15 | 1,467 | 1,468 | 1,448 | 1,453 | 486,500 |
| 2021/11/12 | 1,434 | 1,452 | 1,418 | 1,444 | 726,500 |
| 2021/11/11 | 1,458 | 1,463 | 1,423 | 1,443 | 460,100 |
| 2021/11/10 | 1,443 | 1,501 | 1,442 | 1,471 | 887,700 |
| 2021/11/09 | 1,443 | 1,455 | 1,435 | 1,436 | 535,000 |
| 2021/11/08 | 1,430 | 1,438 | 1,408 | 1,419 | 465,200 |
| 2021/11/05 | 1,427 | 1,431 | 1,386 | 1,405 | 912,100 |
| 2021/11/04 | 1,440 | 1,454 | 1,425 | 1,439 | 960,900 |
| 2021/11/02 | 1,412 | 1,429 | 1,395 | 1,420 | 866,400 |
| 2021/11/01 | 1,439 | 1,439 | 1,397 | 1,403 | 980,400 |
| 2021/10/29 | 1,410 | 1,421 | 1,348 | 1,409 | 1,018,300 |
| 2021/10/28 | 1,346 | 1,374 | 1,334 | 1,355 | 1,156,500 |
| 2021/10/27 | 1,390 | 1,397 | 1,373 | 1,376 | 596,600 |
| 2021/10/26 | 1,393 | 1,398 | 1,380 | 1,391 | 353,300 |
| 2021/10/25 | 1,397 | 1,399 | 1,376 | 1,383 | 722,800 |
| 2021/10/22 | 1,440 | 1,454 | 1,420 | 1,421 | 591,600 |
| 2021/10/21 | 1,440 | 1,445 | 1,425 | 1,430 | 819,200 |
| 2021/10/20 | 1,428 | 1,442 | 1,422 | 1,440 | 756,900 |
| 2021/10/19 | 1,397 | 1,419 | 1,383 | 1,418 | 949,600 |
| 2021/10/18 | 1,412 | 1,421 | 1,386 | 1,403 | 628,700 |
| 2021/10/15 | 1,442 | 1,442 | 1,413 | 1,420 | 452,600 |
| 2021/10/14 | 1,420 | 1,433 | 1,404 | 1,420 | 652,300 |
| 2021/10/13 | 1,439 | 1,448 | 1,410 | 1,411 | 981,000 |
| 2021/10/12 | 1,485 | 1,489 | 1,448 | 1,456 | 996,400 |
| 2021/10/11 | 1,505 | 1,525 | 1,481 | 1,493 | 759,800 |
| 2021/10/08 | 1,487 | 1,497 | 1,472 | 1,477 | 918,700 |
| 2021/10/07 | 1,475 | 1,486 | 1,467 | 1,472 | 633,800 |
| 2021/10/06 | 1,507 | 1,524 | 1,483 | 1,491 | 748,900 |
| 2021/10/05 | 1,500 | 1,530 | 1,500 | 1,507 | 724,500 |
| 2021/10/04 | 1,519 | 1,536 | 1,496 | 1,514 | 508,600 |
| 2021/10/01 | 1,527 | 1,538 | 1,508 | 1,522 | 657,100 |
| 2021/09/30 | 1,595 | 1,595 | 1,527 | 1,539 | 841,900 |
| 2021/09/29 | 1,567 | 1,574 | 1,551 | 1,565 | 943,300 |
| 2021/09/28 | 1,629 | 1,629 | 1,581 | 1,612 | 554,600 |
| 2021/09/27 | 1,657 | 1,676 | 1,641 | 1,644 | 610,500 |
| 2021/09/24 | 1,668 | 1,697 | 1,652 | 1,655 | 572,900 |
| 2021/09/22 | 1,686 | 1,705 | 1,679 | 1,680 | 394,400 |
| 2021/09/21 | 1,673 | 1,709 | 1,672 | 1,692 | 440,500 |
| 2021/09/17 | 1,694 | 1,708 | 1,672 | 1,702 | 602,300 |
| 2021/09/16 | 1,685 | 1,691 | 1,654 | 1,683 | 415,700 |
| 2021/09/15 | 1,704 | 1,720 | 1,675 | 1,680 | 639,000 |
| 2021/09/14 | 1,719 | 1,728 | 1,695 | 1,723 | 611,500 |
| 2021/09/13 | 1,687 | 1,708 | 1,683 | 1,702 | 512,100 |
| 2021/09/10 | 1,663 | 1,690 | 1,657 | 1,687 | 733,800 |
| 2021/09/09 | 1,605 | 1,645 | 1,605 | 1,634 | 300,700 |
| 2021/09/08 | 1,605 | 1,639 | 1,600 | 1,619 | 507,600 |
| 2021/09/07 | 1,599 | 1,599 | 1,570 | 1,585 | 479,800 |
| 2021/09/06 | 1,605 | 1,607 | 1,567 | 1,584 | 520,300 |
| 2021/09/03 | 1,600 | 1,607 | 1,582 | 1,588 | 501,800 |
| 2021/09/02 | 1,570 | 1,588 | 1,564 | 1,582 | 476,400 |
| 2021/09/01 | 1,578 | 1,599 | 1,576 | 1,585 | 633,900 |
| 2021/08/31 | 1,550 | 1,570 | 1,539 | 1,563 | 576,000 |
| 2021/08/30 | 1,517 | 1,540 | 1,508 | 1,531 | 459,200 |
| 2021/08/27 | 1,477 | 1,498 | 1,474 | 1,494 | 293,400 |
| 2021/08/26 | 1,490 | 1,502 | 1,476 | 1,487 | 360,000 |
| 2021/08/25 | 1,500 | 1,536 | 1,482 | 1,520 | 622,700 |
| 2021/08/24 | 1,465 | 1,479 | 1,454 | 1,460 | 611,800 |
| 2021/08/23 | 1,464 | 1,472 | 1,444 | 1,451 | 557,600 |
| 2021/08/20 | 1,488 | 1,494 | 1,447 | 1,453 | 766,200 |
| 2021/08/19 | 1,519 | 1,526 | 1,497 | 1,497 | 666,300 |
| 2021/08/18 | 1,507 | 1,540 | 1,495 | 1,525 | 991,800 |
| 2021/08/17 | 1,555 | 1,577 | 1,486 | 1,500 | 824,400 |
| 2021/08/16 | 1,583 | 1,614 | 1,562 | 1,571 | 687,200 |
| 2021/08/13 | 1,551 | 1,590 | 1,538 | 1,578 | 800,700 |
| 2021/08/12 | 1,527 | 1,583 | 1,511 | 1,511 | 1,575,800 |
| 2021/08/11 | 1,645 | 1,648 | 1,608 | 1,632 | 673,100 |
| 2021/08/10 | 1,661 | 1,676 | 1,621 | 1,635 | 785,100 |
| 2021/08/06 | 1,672 | 1,689 | 1,661 | 1,687 | 511,000 |
| 2021/08/05 | 1,628 | 1,678 | 1,624 | 1,660 | 571,000 |
| 2021/08/04 | 1,644 | 1,662 | 1,638 | 1,653 | 742,400 |
| 2021/08/03 | 1,677 | 1,677 | 1,641 | 1,645 | 1,027,200 |
| 2021/08/02 | 1,707 | 1,712 | 1,646 | 1,685 | 1,265,400 |
| 2021/07/30 | 1,789 | 1,792 | 1,655 | 1,729 | 1,532,000 |
| 2021/07/29 | 1,888 | 1,916 | 1,859 | 1,869 | 520,100 |
| 2021/07/28 | 1,921 | 1,935 | 1,880 | 1,893 | 424,300 |
| 2021/07/27 | 1,964 | 1,982 | 1,916 | 1,949 | 354,200 |
| 2021/07/26 | 1,993 | 2,022 | 1,943 | 1,953 | 524,000 |
| 2021/07/21 | 1,948 | 1,987 | 1,940 | 1,984 | 360,400 |
| 2021/07/20 | 1,918 | 1,952 | 1,916 | 1,936 | 372,600 |
| 2021/07/19 | 1,912 | 1,949 | 1,904 | 1,937 | 346,900 |
| 2021/07/16 | 1,900 | 1,927 | 1,895 | 1,906 | 280,300 |
| 2021/07/15 | 1,925 | 1,932 | 1,873 | 1,877 | 261,200 |
| 2021/07/14 | 1,913 | 1,940 | 1,903 | 1,918 | 328,100 |
| 2021/07/13 | 1,893 | 1,914 | 1,878 | 1,905 | 358,400 |
| 2021/07/12 | 1,855 | 1,858 | 1,816 | 1,838 | 416,300 |
| 2021/07/09 | 1,811 | 1,812 | 1,762 | 1,807 | 488,000 |
| 2021/07/08 | 1,838 | 1,839 | 1,807 | 1,819 | 360,800 |
| 2021/07/07 | 1,825 | 1,846 | 1,817 | 1,846 | 223,900 |
| 2021/07/06 | 1,865 | 1,870 | 1,833 | 1,839 | 166,200 |
| 2021/07/05 | 1,872 | 1,879 | 1,863 | 1,863 | 188,300 |
| 2021/07/02 | 1,869 | 1,877 | 1,854 | 1,862 | 282,600 |
| 2021/07/01 | 1,879 | 1,898 | 1,856 | 1,859 | 280,100 |
| 2021/06/30 | 1,922 | 1,932 | 1,875 | 1,888 | 328,600 |
| 2021/06/29 | 1,895 | 1,906 | 1,877 | 1,898 | 392,100 |
| 2021/06/28 | 1,886 | 1,900 | 1,861 | 1,894 | 300,200 |
| 2021/06/25 | 1,840 | 1,879 | 1,821 | 1,873 | 387,300 |
| 2021/06/24 | 1,810 | 1,849 | 1,806 | 1,839 | 398,400 |
| 2021/06/23 | 1,801 | 1,812 | 1,770 | 1,803 | 483,500 |
| 2021/06/22 | 1,770 | 1,813 | 1,755 | 1,812 | 538,000 |
| 2021/06/21 | 1,779 | 1,779 | 1,730 | 1,770 | 473,100 |
| 2021/06/18 | 1,807 | 1,818 | 1,783 | 1,813 | 385,400 |
| 2021/06/17 | 1,824 | 1,824 | 1,785 | 1,795 | 336,800 |
| 2021/06/16 | 1,814 | 1,838 | 1,796 | 1,836 | 311,400 |
| 2021/06/15 | 1,841 | 1,849 | 1,796 | 1,814 | 352,000 |
| 2021/06/14 | 1,814 | 1,834 | 1,791 | 1,833 | 289,000 |
| 2021/06/11 | 1,785 | 1,822 | 1,781 | 1,799 | 435,000 |
| 2021/06/10 | 1,794 | 1,796 | 1,764 | 1,774 | 345,500 |
| 2021/06/09 | 1,809 | 1,828 | 1,794 | 1,799 | 301,200 |
| 2021/06/08 | 1,817 | 1,817 | 1,763 | 1,803 | 580,600 |
| 2021/06/07 | 1,842 | 1,862 | 1,814 | 1,823 | 280,300 |
| 2021/06/04 | 1,853 | 1,883 | 1,820 | 1,823 | 442,700 |
| 2021/06/03 | 1,819 | 1,829 | 1,786 | 1,823 | 652,900 |
| 2021/06/02 | 1,774 | 1,820 | 1,753 | 1,818 | 1,045,800 |
| 2021/06/01 | 1,699 | 1,753 | 1,696 | 1,743 | 482,000 |
| 2021/05/31 | 1,703 | 1,730 | 1,682 | 1,689 | 345,900 |
| 2021/05/28 | 1,715 | 1,745 | 1,696 | 1,706 | 475,400 |
| 2021/05/27 | 1,725 | 1,742 | 1,708 | 1,715 | 548,300 |
| 2021/05/26 | 1,787 | 1,787 | 1,737 | 1,748 | 366,000 |
| 2021/05/25 | 1,795 | 1,807 | 1,781 | 1,790 | 284,600 |
| 2021/05/24 | 1,796 | 1,829 | 1,784 | 1,813 | 411,300 |
| 2021/05/21 | 1,865 | 1,866 | 1,798 | 1,815 | 614,200 |
| 2021/05/20 | 1,901 | 1,914 | 1,856 | 1,881 | 512,000 |
| 2021/05/19 | 1,974 | 1,974 | 1,898 | 1,917 | 392,100 |
| 2021/05/18 | 1,974 | 1,979 | 1,939 | 1,975 | 312,300 |
| 2021/05/17 | 1,929 | 1,969 | 1,927 | 1,963 | 273,700 |
| 2021/05/14 | 1,879 | 1,929 | 1,873 | 1,921 | 262,800 |
| 2021/05/13 | 1,855 | 1,865 | 1,814 | 1,848 | 274,800 |
| 2021/05/12 | 1,898 | 1,902 | 1,846 | 1,868 | 217,700 |
| 2021/05/11 | 1,877 | 1,900 | 1,836 | 1,900 | 410,000 |
| 2021/05/10 | 1,900 | 1,902 | 1,867 | 1,889 | 404,200 |
| 2021/05/07 | 1,917 | 1,927 | 1,884 | 1,918 | 296,500 |
| 2021/05/06 | 1,883 | 1,919 | 1,849 | 1,882 | 537,000 |
| 2021/04/30 | 1,886 | 1,969 | 1,886 | 1,922 | 545,500 |
| 2021/04/28 | 1,886 | 1,950 | 1,844 | 1,872 | 405,100 |
| 2021/04/27 | 1,880 | 1,905 | 1,836 | 1,846 | 424,900 |
| 2021/04/26 | 1,916 | 1,916 | 1,871 | 1,880 | 183,800 |
| 2021/04/23 | 1,900 | 1,923 | 1,886 | 1,918 | 234,000 |
| 2021/04/22 | 1,868 | 1,916 | 1,868 | 1,904 | 329,600 |
| 2021/04/21 | 1,851 | 1,892 | 1,836 | 1,887 | 428,700 |
| 2021/04/20 | 1,876 | 1,887 | 1,856 | 1,875 | 162,200 |
| 2021/04/19 | 1,913 | 1,928 | 1,898 | 1,898 | 118,200 |
| 2021/04/16 | 1,927 | 1,949 | 1,903 | 1,923 | 134,900 |
| 2021/04/15 | 1,911 | 1,918 | 1,896 | 1,915 | 102,900 |
| 2021/04/14 | 1,918 | 1,939 | 1,911 | 1,918 | 224,100 |
| 2021/04/13 | 1,990 | 2,010 | 1,938 | 1,943 | 337,500 |
| 2021/04/12 | 1,962 | 1,999 | 1,948 | 1,998 | 358,500 |
| 2021/04/09 | 1,955 | 1,970 | 1,935 | 1,947 | 180,000 |
| 2021/04/08 | 1,959 | 1,959 | 1,919 | 1,950 | 302,900 |
| 2021/04/07 | 1,884 | 1,920 | 1,881 | 1,920 | 174,600 |
| 2021/04/06 | 1,903 | 1,937 | 1,888 | 1,901 | 279,800 |
| 2021/04/05 | 1,880 | 1,899 | 1,855 | 1,891 | 214,900 |
| 2021/04/02 | 1,931 | 1,931 | 1,871 | 1,878 | 224,600 |
| 2021/04/01 | 1,909 | 1,928 | 1,878 | 1,914 | 367,900 |
| 2021/03/31 | 1,905 | 1,963 | 1,905 | 1,926 | 377,200 |
| 2021/03/30 | 1,997 | 2,019 | 1,922 | 1,931 | 489,500 |
| 2021/03/30 | 1 -> 3.00 分割 | ||||
| 2021/03/29 | 5,890 | 6,040 | 5,830 | 6,040 | 203,700 |
| 2021/03/26 | 5,800 | 5,850 | 5,720 | 5,830 | 99,800 |
| 2021/03/25 | 5,770 | 5,850 | 5,650 | 5,710 | 151,200 |
| 2021/03/24 | 5,600 | 5,830 | 5,600 | 5,670 | 297,900 |
| 2021/03/23 | 5,430 | 5,600 | 5,430 | 5,580 | 90,800 |
| 2021/03/22 | 5,500 | 5,530 | 5,430 | 5,430 | 134,600 |
| 2021/03/19 | 5,460 | 5,540 | 5,400 | 5,500 | 177,300 |
| 2021/03/18 | 5,500 | 5,570 | 5,460 | 5,540 | 90,400 |
| 2021/03/17 | 5,490 | 5,520 | 5,370 | 5,500 | 172,000 |
| 2021/03/16 | 5,460 | 5,600 | 5,440 | 5,560 | 98,400 |
| 2021/03/15 | 5,390 | 5,460 | 5,320 | 5,460 | 134,100 |
| 2021/03/12 | 5,520 | 5,590 | 5,370 | 5,430 | 194,500 |
| 2021/03/11 | 5,450 | 5,580 | 5,410 | 5,580 | 157,600 |
| 2021/03/10 | 5,500 | 5,560 | 5,350 | 5,420 | 207,300 |
| 2021/03/09 | 5,430 | 5,530 | 5,370 | 5,500 | 284,600 |
| 2021/03/08 | 5,210 | 5,350 | 5,190 | 5,330 | 280,500 |
| 2021/03/05 | 5,150 | 5,170 | 5,060 | 5,120 | 168,100 |
| 2021/03/04 | 4,985 | 5,090 | 4,975 | 5,080 | 104,400 |
| 2021/03/03 | 4,955 | 5,090 | 4,940 | 5,080 | 140,400 |
| 2021/03/02 | 5,140 | 5,140 | 4,955 | 4,985 | 117,600 |
| 2021/03/01 | 5,070 | 5,150 | 5,020 | 5,140 | 189,800 |
| 2021/02/26 | 4,940 | 5,010 | 4,925 | 4,925 | 162,400 |
| 2021/02/25 | 5,040 | 5,150 | 5,010 | 5,030 | 200,100 |
| 2021/02/24 | 4,980 | 5,050 | 4,930 | 4,930 | 147,600 |
| 2021/02/22 | 5,060 | 5,070 | 4,970 | 5,020 | 111,800 |
| 2021/02/19 | 4,935 | 5,040 | 4,910 | 5,030 | 193,800 |
| 2021/02/18 | 4,890 | 5,040 | 4,885 | 4,985 | 168,700 |
| 2021/02/17 | 5,080 | 5,090 | 4,970 | 4,980 | 194,700 |
| 2021/02/16 | 5,250 | 5,260 | 5,150 | 5,170 | 108,300 |
| 2021/02/15 | 5,320 | 5,330 | 5,200 | 5,200 | 113,400 |
| 2021/02/12 | 5,300 | 5,370 | 5,260 | 5,330 | 123,300 |
| 2021/02/10 | 5,370 | 5,400 | 5,240 | 5,290 | 192,700 |
| 2021/02/09 | 5,250 | 5,430 | 5,220 | 5,430 | 203,300 |
| 2021/02/08 | 5,130 | 5,300 | 5,110 | 5,250 | 229,300 |
| 2021/02/05 | 5,160 | 5,250 | 5,120 | 5,130 | 161,500 |
| 2021/02/04 | 5,240 | 5,290 | 5,140 | 5,160 | 174,000 |
| 2021/02/03 | 5,210 | 5,310 | 5,190 | 5,280 | 220,900 |
| 2021/02/02 | 5,120 | 5,170 | 5,090 | 5,140 | 204,100 |
| 2021/02/01 | 5,040 | 5,110 | 4,905 | 5,060 | 310,800 |
| 2021/01/29 | 5,310 | 5,340 | 5,010 | 5,060 | 305,200 |
| 2021/01/28 | 5,060 | 5,160 | 5,030 | 5,060 | 447,600 |
| 2021/01/27 | 5,150 | 5,170 | 5,010 | 5,030 | 166,300 |
| 2021/01/26 | 5,060 | 5,100 | 5,000 | 5,080 | 150,100 |
| 2021/01/25 | 5,190 | 5,210 | 5,020 | 5,060 | 166,800 |
| 2021/01/22 | 5,030 | 5,120 | 4,930 | 5,120 | 252,700 |
| 2021/01/21 | 5,170 | 5,200 | 5,030 | 5,090 | 196,400 |
| 2021/01/20 | 5,260 | 5,270 | 5,120 | 5,170 | 171,300 |
| 2021/01/19 | 5,360 | 5,380 | 5,280 | 5,290 | 179,900 |
| 2021/01/18 | 5,380 | 5,460 | 5,360 | 5,410 | 107,100 |
| 2021/01/15 | 5,500 | 5,520 | 5,410 | 5,410 | 220,400 |
| 2021/01/14 | 5,600 | 5,670 | 5,560 | 5,600 | 119,500 |
| 2021/01/13 | 5,640 | 5,740 | 5,580 | 5,660 | 123,500 |
| 2021/01/12 | 5,740 | 5,750 | 5,550 | 5,630 | 230,900 |
| 2021/01/08 | 5,790 | 5,880 | 5,720 | 5,730 | 223,400 |
| 2021/01/07 | 5,670 | 5,870 | 5,610 | 5,860 | 231,700 |
| 2021/01/06 | 5,670 | 5,760 | 5,650 | 5,700 | 126,400 |
| 2021/01/05 | 5,790 | 5,810 | 5,650 | 5,660 | 187,500 |
| 2021/01/04 | 5,530 | 5,720 | 5,530 | 5,660 | 116,000 |