8174 日本瓦斯(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 390 | 390 | 386 | 386 | 11,000 | 111.40 |
| 1983-12-27 | 385 | 388 | 385 | 385 | 20,000 | 111.11 |
| 1983-12-26 | 382 | 395 | 382 | 395 | 24,000 | 114 |
| 1983-12-24 | 385 | 385 | 380 | 380 | 39,000 | 109.67 |
| 1983-12-23 | 388 | 390 | 388 | 390 | 14,000 | 112.55 |
| 1983-12-22 | 385 | 389 | 385 | 389 | 15,000 | 112.27 |
| 1983-12-21 | 382 | 382 | 380 | 380 | 13,000 | 109.67 |
| 1983-12-20 | 379 | 384 | 379 | 379 | 19,000 | 109.38 |
| 1983-12-19 | 380 | 380 | 377 | 378 | 10,000 | 109.09 |
| 1983-12-17 | 381 | 383 | 378 | 380 | 91,000 | 109.67 |
| 1983-12-16 | 377 | 382 | 377 | 377 | 13,000 | 108.80 |
| 1983-12-15 | 380 | 380 | 376 | 376 | 3,000 | 108.51 |
| 1983-12-14 | 388 | 388 | 375 | 375 | 28,000 | 108.23 |
| 1983-12-13 | 395 | 395 | 385 | 385 | 22,000 | 111.11 |
| 1983-12-12 | 383 | 395 | 380 | 395 | 11,000 | 114 |
| 1983-12-09 | 373 | 378 | 373 | 373 | 19,000 | 107.65 |
| 1983-12-08 | 370 | 370 | 370 | 370 | 29,000 | 106.78 |
| 1983-12-07 | 382 | 382 | 370 | 370 | 56,000 | 106.78 |
| 1983-12-06 | 380 | 381 | 380 | 381 | 31,000 | 109.96 |
| 1983-12-05 | 371 | 381 | 371 | 381 | 8,000 | 109.96 |
| 1983-12-03 | 368 | 373 | 366 | 368 | 30,000 | 106.21 |
| 1983-12-02 | 368 | 370 | 365 | 365 | 65,000 | 105.34 |
| 1983-11-30 | 385 | 385 | 372 | 372 | 81,000 | 107.36 |
| 1983-11-28 | 389 | 390 | 389 | 390 | 42,000 | 112.55 |
| 1983-11-26 | 394 | 394 | 394 | 394 | 2,000 | 113.71 |
| 1983-11-25 | 395 | 395 | 395 | 395 | 16,000 | 114 |
| 1983-11-24 | 394 | 395 | 394 | 395 | 4,000 | 114 |
| 1983-11-22 | 400 | 400 | 395 | 395 | 6,000 | 114 |
| 1983-11-21 | 400 | 400 | 400 | 400 | 79,000 | 115.44 |
| 1983-11-19 | 405 | 405 | 405 | 405 | 9,000 | 116.88 |
| 1983-11-18 | 401 | 410 | 401 | 405 | 35,000 | 116.88 |
| 1983-11-16 | 402 | 402 | 402 | 402 | 12,000 | 116.02 |
| 1983-11-15 | 407 | 407 | 407 | 407 | 28,000 | 117.46 |
| 1983-11-14 | 425 | 425 | 417 | 417 | 59,000 | 120.35 |
| 1983-11-10 | 445 | 445 | 445 | 445 | 38,000 | 128.43 |
| 1983-11-09 | 460 | 460 | 442 | 455 | 150,000 | 131.31 |
| 1983-11-08 | 422 | 460 | 422 | 460 | 169,000 | 132.76 |
| 1983-11-05 | 435 | 440 | 430 | 430 | 49,000 | 124.10 |
| 1983-11-04 | 445 | 445 | 431 | 435 | 98,000 | 125.54 |
| 1983-11-02 | 466 | 466 | 450 | 450 | 195,000 | 129.87 |
| 1983-11-01 | 479 | 485 | 456 | 456 | 339,000 | 131.60 |
| 1983-10-31 | 465 | 494 | 461 | 479 | 1,214,000 | 138.24 |
| 1983-10-29 | 444 | 468 | 441 | 464 | 594,000 | 133.91 |
| 1983-10-28 | 420 | 450 | 415 | 449 | 696,000 | 129.58 |
| 1983-10-27 | 401 | 405 | 398 | 405 | 45,000 | 116.88 |
| 1983-10-26 | 401 | 402 | 400 | 401 | 25,000 | 115.73 |
| 1983-10-25 | 418 | 418 | 408 | 414 | 37,000 | 119.48 |
| 1983-10-24 | 416 | 420 | 416 | 420 | 34,000 | 121.21 |
| 1983-10-22 | 420 | 430 | 417 | 429 | 119,000 | 123.81 |
| 1983-10-21 | 430 | 436 | 425 | 425 | 193,000 | 122.66 |
| 1983-10-20 | 410 | 431 | 405 | 430 | 353,000 | 124.10 |
| 1983-10-19 | 406 | 414 | 406 | 409 | 149,000 | 118.04 |
| 1983-10-18 | 400 | 425 | 400 | 421 | 379,000 | 121.50 |
| 1983-10-15 | 370 | 375 | 370 | 374 | 118,000 | 107.94 |
| 1983-10-14 | 370 | 370 | 370 | 370 | 8,000 | 106.78 |
| 1983-10-11 | 372 | 375 | 372 | 375 | 13,000 | 108.23 |
| 1983-10-07 | 365 | 375 | 361 | 375 | 269,000 | 108.23 |
| 1983-10-06 | 377 | 377 | 370 | 370 | 66,000 | 106.78 |
| 1983-10-05 | 380 | 380 | 378 | 378 | 8,000 | 109.09 |
| 1983-10-04 | 370 | 370 | 370 | 370 | 11,000 | 106.78 |
| 1983-10-03 | 360 | 360 | 360 | 360 | 12,000 | 103.90 |
| 1983-10-01 | 362 | 365 | 361 | 361 | 6,000 | 104.19 |
| 1983-09-30 | 360 | 361 | 360 | 361 | 119,000 | 104.19 |
| 1983-09-28 | 365 | 365 | 361 | 361 | 14,000 | 104.19 |
| 1983-09-27 | 365 | 365 | 365 | 365 | 5,000 | 105.34 |
| 1983-09-26 | 361 | 365 | 361 | 365 | 68,000 | 105.34 |
| 1983-09-24 | 361 | 361 | 361 | 361 | 2,000 | 104.19 |
| 1983-09-22 | 361 | 361 | 361 | 361 | 1,000 | 104.19 |
| 1983-09-21 | 360 | 360 | 360 | 360 | 6,000 | 103.90 |
| 1983-09-20 | 360 | 360 | 360 | 360 | 9,000 | 103.90 |
| 1983-09-17 | 378 | 378 | 378 | 378 | 5,000 | 109.09 |
| 1983-09-16 | 380 | 385 | 379 | 379 | 32,000 | 109.38 |
| 1983-09-14 | 369 | 380 | 366 | 380 | 41,000 | 109.67 |
| 1983-09-13 | 361 | 369 | 361 | 365 | 29,000 | 105.34 |
| 1983-09-12 | 355 | 360 | 353 | 360 | 12,000 | 103.90 |
| 1983-09-09 | 350 | 350 | 347 | 347 | 165,000 | 100.14 |
| 1983-09-08 | 350 | 350 | 346 | 346 | 3,000 | 99.86 |
| 1983-09-07 | 338 | 340 | 338 | 340 | 4,000 | 98.12 |
| 1983-09-06 | 341 | 341 | 341 | 341 | 4,000 | 98.41 |
| 1983-09-05 | 340 | 341 | 340 | 341 | 9,000 | 98.41 |
| 1983-09-02 | 338 | 338 | 338 | 338 | 5,000 | 97.55 |
| 1983-09-01 | 335 | 335 | 335 | 335 | 5,000 | 96.68 |
| 1983-08-31 | 335 | 335 | 335 | 335 | 13,000 | 96.68 |
| 1983-08-30 | 331 | 331 | 331 | 331 | 1,000 | 95.53 |
| 1983-08-27 | 331 | 331 | 331 | 331 | 9,000 | 95.53 |
| 1983-08-26 | 330 | 330 | 330 | 330 | 19,000 | 95.24 |
| 1983-08-25 | 330 | 330 | 330 | 330 | 12,000 | 95.24 |
| 1983-08-24 | 330 | 330 | 330 | 330 | 4,000 | 95.24 |
| 1983-08-23 | 330 | 330 | 330 | 330 | 6,000 | 95.24 |
| 1983-08-22 | 330 | 330 | 330 | 330 | 2,000 | 95.24 |
| 1983-08-20 | 330 | 330 | 330 | 330 | 3,000 | 95.24 |
| 1983-08-19 | 330 | 335 | 330 | 335 | 3,000 | 96.68 |
| 1983-08-18 | 330 | 330 | 330 | 330 | 7,000 | 95.24 |
| 1983-08-17 | 335 | 335 | 330 | 330 | 8,000 | 95.24 |
| 1983-08-16 | 334 | 335 | 334 | 335 | 4,000 | 96.68 |
| 1983-08-15 | 330 | 330 | 330 | 330 | 6,000 | 95.24 |
| 1983-08-12 | 330 | 330 | 330 | 330 | 7,000 | 95.24 |
| 1983-08-11 | 330 | 330 | 330 | 330 | 15,000 | 95.24 |
| 1983-08-05 | 335 | 335 | 335 | 335 | 8,000 | 96.68 |
| 1983-08-04 | 335 | 335 | 335 | 335 | 3,000 | 96.68 |
| 1983-08-03 | 335 | 335 | 335 | 335 | 10,000 | 96.68 |
| 1983-08-02 | 335 | 335 | 335 | 335 | 5,000 | 96.68 |
| 1983-08-01 | 335 | 335 | 335 | 335 | 5,000 | 96.68 |
| 1983-07-30 | 335 | 335 | 335 | 335 | 1,000 | 96.68 |
| 1983-07-29 | 334 | 335 | 331 | 335 | 6,000 | 96.68 |
| 1983-07-28 | 335 | 336 | 335 | 335 | 15,000 | 96.68 |
| 1983-07-26 | 349 | 350 | 349 | 349 | 111,000 | 100.72 |
| 1983-07-25 | 335 | 349 | 334 | 349 | 143,000 | 100.72 |
| 1983-07-23 | 338 | 338 | 335 | 335 | 3,000 | 96.68 |
| 1983-07-22 | 333 | 340 | 333 | 338 | 133,000 | 97.55 |
| 1983-07-21 | 326 | 331 | 326 | 331 | 17,000 | 95.53 |
| 1983-07-20 | 331 | 331 | 331 | 331 | 1,000 | 95.53 |
| 1983-07-19 | 335 | 335 | 335 | 335 | 2,000 | 96.68 |
| 1983-07-18 | 330 | 330 | 330 | 330 | 1,000 | 95.24 |
| 1983-07-15 | 335 | 335 | 331 | 335 | 4,000 | 96.68 |
| 1983-07-14 | 336 | 336 | 331 | 331 | 8,000 | 95.53 |
| 1983-07-13 | 331 | 331 | 331 | 331 | 3,000 | 95.53 |
| 1983-07-12 | 333 | 333 | 331 | 331 | 2,000 | 95.53 |
| 1983-07-11 | 334 | 334 | 334 | 334 | 1,000 | 96.39 |
| 1983-07-09 | 335 | 335 | 335 | 335 | 2,000 | 96.68 |
| 1983-07-08 | 326 | 330 | 326 | 330 | 3,000 | 95.24 |
| 1983-07-07 | 325 | 325 | 319 | 325 | 23,000 | 93.80 |
| 1983-07-06 | 325 | 325 | 320 | 320 | 14,000 | 92.35 |
| 1983-07-05 | 325 | 325 | 321 | 321 | 6,000 | 92.64 |
| 1983-07-04 | 325 | 325 | 325 | 325 | 1,000 | 93.80 |
| 1983-07-02 | 325 | 325 | 325 | 325 | 2,000 | 93.80 |
| 1983-06-30 | 320 | 320 | 320 | 320 | 1,000 | 92.35 |
| 1983-06-29 | 319 | 319 | 319 | 319 | 1,000 | 92.06 |
| 1983-06-28 | 318 | 318 | 318 | 318 | 1,000 | 91.77 |
| 1983-06-27 | 318 | 318 | 318 | 318 | 4,000 | 91.77 |
| 1983-06-25 | 319 | 319 | 313 | 313 | 11,000 | 90.33 |
| 1983-06-24 | 318 | 318 | 317 | 317 | 5,000 | 91.49 |
| 1983-06-23 | 318 | 319 | 318 | 319 | 3,000 | 92.06 |
| 1983-06-22 | 320 | 320 | 320 | 320 | 3,000 | 92.35 |
| 1983-06-20 | 318 | 318 | 318 | 318 | 2,000 | 91.77 |
| 1983-06-17 | 321 | 321 | 320 | 320 | 7,000 | 92.35 |
| 1983-06-16 | 320 | 320 | 320 | 320 | 3,000 | 92.35 |
| 1983-06-15 | 325 | 325 | 320 | 320 | 26,000 | 92.35 |
| 1983-06-14 | 325 | 325 | 325 | 325 | 5,000 | 93.80 |
| 1983-06-11 | 320 | 320 | 320 | 320 | 6,000 | 92.35 |
| 1983-06-10 | 323 | 323 | 320 | 320 | 8,000 | 92.35 |
| 1983-06-09 | 323 | 323 | 323 | 323 | 3,000 | 93.22 |
| 1983-06-08 | 330 | 330 | 325 | 330 | 12,000 | 95.24 |
| 1983-06-07 | 331 | 331 | 331 | 331 | 7,000 | 95.53 |
| 1983-06-06 | 331 | 331 | 331 | 331 | 2,000 | 95.53 |
| 1983-06-04 | 335 | 335 | 330 | 330 | 7,000 | 95.24 |
| 1983-06-03 | 335 | 335 | 335 | 335 | 11,000 | 96.68 |
| 1983-06-01 | 335 | 335 | 331 | 335 | 9,000 | 96.68 |
| 1983-05-31 | 335 | 340 | 335 | 335 | 7,000 | 96.68 |
| 1983-05-30 | 335 | 335 | 335 | 335 | 1,000 | 96.68 |
| 1983-05-28 | 335 | 335 | 330 | 330 | 3,000 | 95.24 |
| 1983-05-27 | 337 | 337 | 335 | 335 | 3,000 | 96.68 |
| 1983-05-26 | 335 | 340 | 335 | 340 | 16,000 | 98.12 |
| 1983-05-25 | 349 | 349 | 340 | 340 | 17,000 | 98.12 |
| 1983-05-24 | 352 | 352 | 349 | 349 | 12,000 | 100.72 |
| 1983-05-20 | 360 | 360 | 357 | 357 | 27,000 | 103.03 |
| 1983-05-19 | 361 | 365 | 357 | 364 | 29,000 | 105.05 |
| 1983-05-16 | 366 | 366 | 366 | 366 | 14,000 | 105.63 |
| 1983-05-14 | 369 | 369 | 366 | 366 | 11,000 | 105.63 |
| 1983-05-13 | 379 | 379 | 379 | 379 | 3,000 | 109.38 |
| 1983-05-12 | 375 | 379 | 373 | 379 | 22,000 | 109.38 |
| 1983-05-11 | 370 | 370 | 370 | 370 | 37,000 | 106.78 |
| 1983-05-10 | 393 | 393 | 385 | 390 | 108,000 | 112.55 |
| 1983-05-09 | 370 | 398 | 370 | 398 | 99,000 | 114.86 |
| 1983-05-07 | 366 | 370 | 360 | 366 | 75,000 | 105.63 |
| 1983-05-06 | 360 | 374 | 358 | 364 | 99,000 | 105.05 |
| 1983-05-04 | 347 | 363 | 347 | 357 | 60,000 | 103.03 |
| 1983-05-02 | 338 | 350 | 338 | 349 | 38,000 | 100.72 |
| 1983-04-30 | 338 | 338 | 338 | 338 | 3,000 | 97.55 |
| 1983-04-28 | 337 | 338 | 335 | 338 | 44,000 | 97.55 |
| 1983-04-27 | 331 | 338 | 331 | 338 | 37,000 | 97.55 |
| 1983-04-26 | 330 | 331 | 330 | 330 | 15,000 | 95.24 |
| 1983-04-25 | 327 | 329 | 326 | 329 | 24,000 | 94.95 |
| 1983-04-23 | 325 | 325 | 325 | 325 | 1,000 | 93.80 |
| 1983-04-22 | 325 | 325 | 325 | 325 | 8,000 | 93.80 |
| 1983-04-21 | 322 | 325 | 322 | 325 | 5,000 | 93.80 |
| 1983-04-20 | 313 | 321 | 313 | 321 | 6,000 | 92.64 |
| 1983-04-19 | 320 | 320 | 315 | 315 | 2,000 | 90.91 |
| 1983-04-18 | 315 | 315 | 315 | 315 | 1,000 | 90.91 |
| 1983-04-15 | 313 | 313 | 313 | 313 | 1,000 | 90.33 |
| 1983-04-14 | 320 | 320 | 313 | 313 | 17,000 | 90.33 |
| 1983-04-13 | 315 | 321 | 315 | 321 | 8,000 | 92.64 |
| 1983-04-12 | 313 | 315 | 313 | 315 | 40,000 | 90.91 |
| 1983-04-11 | 315 | 315 | 313 | 313 | 65,000 | 90.33 |
| 1983-04-09 | 310 | 310 | 310 | 310 | 6,000 | 89.47 |
| 1983-04-08 | 315 | 315 | 315 | 315 | 23,000 | 90.91 |
| 1983-04-07 | 322 | 322 | 320 | 320 | 37,000 | 92.35 |
| 1983-04-06 | 323 | 323 | 323 | 323 | 5,000 | 93.22 |
| 1983-04-05 | 323 | 323 | 323 | 323 | 3,000 | 93.22 |
| 1983-04-04 | 322 | 322 | 322 | 322 | 5,000 | 92.93 |
| 1983-04-02 | 325 | 325 | 325 | 325 | 2,000 | 93.80 |
| 1983-04-01 | 325 | 325 | 325 | 325 | 3,000 | 93.80 |
| 1983-03-30 | 328 | 328 | 328 | 328 | 5,000 | 94.66 |
| 1983-03-29 | 325 | 328 | 325 | 328 | 21,000 | 94.66 |
| 1983-03-28 | 325 | 325 | 325 | 325 | 11,000 | 93.80 |
| 1983-03-26 | 325 | 325 | 325 | 325 | 10,000 | 93.80 |
| 1983-03-25 | 321 | 322 | 320 | 320 | 20,000 | 92.35 |
| 1983-03-24 | 322 | 322 | 322 | 322 | 10,000 | 92.93 |
| 1983-03-23 | 322 | 322 | 321 | 321 | 12,000 | 92.64 |
| 1983-03-22 | 321 | 321 | 321 | 321 | 10,000 | 92.64 |
| 1983-03-18 | 320 | 322 | 320 | 320 | 22,000 | 92.35 |
| 1983-03-17 | 313 | 322 | 313 | 322 | 8,000 | 92.93 |
| 1983-03-16 | 305 | 310 | 305 | 310 | 159,000 | 89.47 |
| 1983-03-15 | 306 | 306 | 306 | 306 | 5,000 | 88.31 |
| 1983-03-14 | 305 | 306 | 305 | 306 | 6,000 | 88.31 |
| 1983-03-11 | 304 | 304 | 303 | 303 | 2,000 | 87.45 |
| 1983-03-10 | 303 | 303 | 303 | 303 | 1,000 | 87.45 |
| 1983-03-09 | 305 | 305 | 305 | 305 | 9,000 | 88.02 |
| 1983-03-08 | 305 | 305 | 300 | 300 | 17,000 | 86.58 |
| 1983-03-07 | 302 | 302 | 300 | 301 | 31,000 | 86.87 |
| 1983-03-05 | 301 | 301 | 301 | 301 | 3,000 | 86.87 |
| 1983-03-04 | 301 | 302 | 301 | 302 | 8,000 | 87.16 |
| 1983-03-02 | 307 | 307 | 305 | 305 | 11,000 | 88.02 |
| 1983-03-01 | 307 | 307 | 307 | 307 | 2,000 | 88.60 |
| 1983-02-28 | 306 | 306 | 306 | 306 | 3,000 | 88.31 |
| 1983-02-26 | 303 | 303 | 301 | 301 | 8,000 | 86.87 |
| 1983-02-25 | 303 | 303 | 300 | 301 | 23,000 | 86.87 |
| 1983-02-24 | 300 | 300 | 300 | 300 | 2,000 | 86.58 |
| 1983-02-23 | 299 | 299 | 298 | 299 | 8,000 | 86.29 |
| 1983-02-22 | 298 | 299 | 298 | 299 | 7,000 | 86.29 |
| 1983-02-21 | 301 | 301 | 298 | 298 | 9,000 | 86 |
| 1983-02-18 | 301 | 301 | 300 | 300 | 7,000 | 86.58 |
| 1983-02-17 | 300 | 300 | 300 | 300 | 4,000 | 86.58 |
| 1983-02-16 | 300 | 301 | 300 | 301 | 10,000 | 86.87 |
| 1983-02-14 | 300 | 301 | 300 | 301 | 5,000 | 86.87 |
| 1983-02-12 | 303 | 303 | 303 | 303 | 1,000 | 87.45 |
| 1983-02-10 | 302 | 302 | 302 | 302 | 2,000 | 87.16 |
| 1983-02-09 | 303 | 303 | 303 | 303 | 1,000 | 87.45 |
| 1983-02-07 | 301 | 301 | 300 | 300 | 3,000 | 86.58 |
| 1983-02-05 | 305 | 305 | 299 | 299 | 8,000 | 86.29 |
| 1983-02-04 | 306 | 306 | 306 | 306 | 13,000 | 88.31 |
| 1983-02-03 | 307 | 307 | 307 | 307 | 1,000 | 88.60 |
| 1983-02-02 | 305 | 305 | 304 | 305 | 12,000 | 88.02 |
| 1983-02-01 | 305 | 305 | 305 | 305 | 5,000 | 88.02 |
| 1983-01-31 | 306 | 306 | 304 | 306 | 5,000 | 88.31 |
| 1983-01-29 | 306 | 306 | 306 | 306 | 3,000 | 88.31 |
| 1983-01-28 | 310 | 310 | 305 | 305 | 5,000 | 88.02 |
| 1983-01-26 | 308 | 310 | 305 | 310 | 19,000 | 89.47 |
| 1983-01-24 | 305 | 310 | 305 | 310 | 8,000 | 89.47 |
| 1983-01-22 | 305 | 305 | 304 | 305 | 10,000 | 88.02 |
| 1983-01-21 | 306 | 307 | 305 | 305 | 7,000 | 88.02 |
| 1983-01-19 | 314 | 314 | 305 | 305 | 5,000 | 88.02 |
| 1983-01-18 | 317 | 317 | 317 | 317 | 2,000 | 91.49 |
| 1983-01-17 | 317 | 317 | 317 | 317 | 7,000 | 91.49 |
| 1983-01-13 | 322 | 322 | 322 | 322 | 1,000 | 92.93 |
| 1983-01-12 | 330 | 330 | 325 | 325 | 15,000 | 93.80 |
| 1983-01-11 | 332 | 333 | 330 | 330 | 11,000 | 95.24 |
| 1983-01-10 | 330 | 335 | 330 | 330 | 61,000 | 95.24 |
| 1983-01-08 | 330 | 330 | 330 | 330 | 50,000 | 95.24 |
| 1983-01-07 | 330 | 330 | 330 | 330 | 2,000 | 95.24 |
| 1983-01-06 | 327 | 327 | 326 | 326 | 2,000 | 94.08 |
| 1983-01-04 | 326 | 326 | 326 | 326 | 1,000 | 94.08 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株
