8174 日本瓦斯(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	822	835	822	835	8,000	278.33
2004-12-29	822	825	817	821	13,000	273.67
2004-12-28	821	822	815	818	9,000	272.67
2004-12-27	824	824	822	824	12,000	274.67
2004-12-24	806	832	806	832	39,000	277.33
2004-12-22	808	810	806	809	12,000	269.67
2004-12-21	805	807	802	806	9,000	268.67
2004-12-20	797	804	797	804	7,000	268
2004-12-17	795	802	795	799	23,000	266.33
2004-12-16	796	799	789	799	14,000	266.33
2004-12-15	802	803	795	795	8,000	265
2004-12-14	790	802	790	802	11,000	267.33
2004-12-13	808	808	789	789	7,000	263
2004-12-10	796	799	795	798	54,000	266
2004-12-09	805	805	795	796	14,000	265.33
2004-12-07	800	801	799	799	5,000	266.33
2004-12-06	800	805	800	800	9,000	266.67
2004-12-03	801	801	800	800	3,000	266.67
2004-12-02	799	800	798	800	14,000	266.67
2004-12-01	803	803	792	795	20,000	265
2004-11-30	809	809	799	799	10,000	266.33
2004-11-29	795	804	795	804	7,000	268
2004-11-26	800	810	799	800	10,000	266.67
2004-11-25	799	812	797	797	16,000	265.67
2004-11-24	796	797	796	797	5,000	265.67
2004-11-22	816	816	795	801	19,000	267
2004-11-19	804	815	804	815	20,000	271.67
2004-11-18	795	798	795	795	13,000	265
2004-11-17	810	810	801	805	6,000	268.33
2004-11-16	819	819	818	818	9,000	272.67
2004-11-15	798	817	798	817	23,000	272.33
2004-11-12	785	797	785	797	20,000	265.67
2004-11-11	791	797	791	797	15,000	265.67
2004-11-10	789	790	789	789	11,000	263
2004-11-09	791	791	775	789	25,000	263
2004-11-08	790	790	777	782	25,000	260.67
2004-11-05	780	789	780	789	23,000	263
2004-11-04	777	780	777	777	5,000	259
2004-11-02	768	777	768	777	15,000	259
2004-11-01	761	773	761	768	15,000	256
2004-10-29	756	757	756	757	12,000	252.33
2004-10-28	762	762	755	760	7,000	253.33
2004-10-27	755	761	755	761	15,000	253.67
2004-10-26	765	765	755	762	19,000	254
2004-10-25	760	760	755	758	16,000	252.67
2004-10-22	759	760	759	760	5,000	253.33
2004-10-21	755	765	755	759	13,000	253
2004-10-20	765	765	758	761	8,000	253.67
2004-10-19	768	769	766	769	8,000	256.33
2004-10-18	766	768	765	768	7,000	256
2004-10-15	763	763	760	762	8,000	254
2004-10-14	757	762	752	761	12,000	253.67
2004-10-13	775	775	761	762	5,000	254
2004-10-12	780	780	775	775	10,000	258.33
2004-10-08	773	775	773	775	15,000	258.33
2004-10-07	764	768	763	768	5,000	256
2004-10-06	760	763	760	763	5,000	254.33
2004-10-05	767	768	756	760	24,000	253.33
2004-10-04	774	774	767	767	3,000	255.67
2004-10-01	740	760	740	757	19,000	252.33
2004-09-30	755	755	749	749	3,000	249.67
2004-09-29	774	774	749	759	34,000	253
2004-09-28	758	758	749	754	10,000	251.33
2004-09-27	750	758	750	758	12,000	252.67
2004-09-24	750	750	746	749	7,000	249.67
2004-09-22	758	759	753	759	8,000	253
2004-09-21	750	762	750	757	16,000	252.33
2004-09-17	741	746	741	746	6,000	248.67
2004-09-16	736	750	736	740	17,000	246.67
2004-09-15	758	765	745	745	14,000	248.33
2004-09-14	754	760	750	750	8,000	250
2004-09-13	749	752	740	749	24,000	249.67
2004-09-10	736	740	736	736	65,000	245.33
2004-09-09	742	748	739	739	10,000	246.33
2004-09-08	741	759	740	742	10,000	247.33
2004-09-07	749	759	741	750	20,000	250
2004-09-06	730	749	730	749	15,000	249.67
2004-09-03	737	737	727	729	10,000	243
2004-09-02	740	740	725	736	77,000	245.33
2004-09-01	722	730	722	730	6,000	243.33
2004-08-31	723	725	722	722	5,000	240.67
2004-08-30	725	725	720	723	32,000	241
2004-08-27	731	731	722	723	8,000	241
2004-08-26	720	724	718	721	19,000	240.33
2004-08-25	723	723	719	720	21,000	240
2004-08-24	729	729	722	723	6,000	241
2004-08-23	726	726	720	720	28,000	240
2004-08-20	729	730	717	720	20,000	240
2004-08-19	720	729	720	729	9,000	243
2004-08-18	715	721	715	721	8,000	240.33
2004-08-17	725	725	720	720	11,000	240
2004-08-16	744	744	720	725	8,000	241.67
2004-08-13	730	732	720	730	27,000	243.33
2004-08-12	731	740	730	732	16,000	244
2004-08-11	737	740	732	732	16,000	244
2004-08-10	749	749	749	749	1,000	249.67
2004-08-09	749	749	749	749	2,000	249.67
2004-08-06	750	751	748	748	16,000	249.33
2004-08-05	747	750	734	750	17,000	250
2004-08-04	743	746	743	746	7,000	248.67
2004-08-03	765	765	746	746	17,000	248.67
2004-08-02	763	764	763	764	2,000	254.67
2004-07-30	756	773	756	773	4,000	257.67
2004-07-29	770	770	765	766	4,000	255.33
2004-07-28	765	765	764	765	10,000	255
2004-07-27	762	762	755	755	7,000	251.67
2004-07-26	761	771	761	762	11,000	254
2004-07-23	767	767	759	760	16,000	253.33
2004-07-22	762	770	759	767	9,000	255.67
2004-07-21	751	762	750	762	7,000	254
2004-07-20	750	750	750	750	2,000	250
2004-07-16	755	764	754	764	4,000	254.67
2004-07-15	761	767	740	767	11,000	255.67
2004-07-14	765	765	761	761	6,000	253.67
2004-07-13	765	767	754	764	28,000	254.67
2004-07-12	765	765	753	764	38,000	254.67
2004-07-09	749	758	746	753	14,000	251
2004-07-08	726	746	726	746	10,000	248.67
2004-07-07	751	752	730	744	20,000	248
2004-07-06	755	760	751	751	8,000	250.33
2004-07-05	760	760	751	755	11,000	251.67
2004-07-02	773	773	770	771	6,000	257
2004-07-01	777	779	772	773	5,000	257.67
2004-06-30	781	781	771	776	22,000	258.67
2004-06-29	776	776	771	771	4,000	257
2004-06-28	783	783	769	776	35,000	258.67
2004-06-25	786	786	780	784	3,000	261.33
2004-06-24	785	786	785	786	5,000	262
2004-06-23	768	775	768	768	17,000	256
2004-06-22	783	783	766	767	6,000	255.67
2004-06-21	772	787	772	783	8,000	261
2004-06-18	795	795	761	762	16,000	254
2004-06-17	793	793	790	790	3,000	263.33
2004-06-16	785	790	779	779	27,000	259.67
2004-06-15	773	782	773	778	25,000	259.33
2004-06-14	771	772	771	772	128,000	257.33
2004-06-11	761	772	755	771	87,000	257
2004-06-10	780	780	760	761	15,000	253.67
2004-06-09	780	784	779	779	24,000	259.67
2004-06-08	760	769	760	769	2,000	256.33
2004-06-07	772	772	759	759	21,000	253
2004-06-04	751	771	751	762	14,000	254
2004-06-03	763	763	752	752	9,000	250.67
2004-06-02	762	763	762	763	10,000	254.33
2004-06-01	757	762	757	762	5,000	254
2004-05-31	765	765	755	755	9,000	251.67
2004-05-28	769	775	760	765	16,000	255
2004-05-27	775	776	759	759	24,000	253
2004-05-26	791	791	780	780	5,000	260
2004-05-25	790	790	790	790	1,000	263.33
2004-05-24	794	794	790	792	14,000	264
2004-05-21	772	777	770	774	47,000	258
2004-05-20	740	770	740	770	16,000	256.67
2004-05-19	741	770	741	770	12,000	256.67
2004-05-18	694	731	694	721	17,000	240.33
2004-05-17	751	751	712	714	19,000	238
2004-05-14	747	751	747	751	27,000	250.33
2004-05-13	758	758	746	747	27,000	249
2004-05-12	761	763	751	758	27,000	252.67
2004-05-11	730	752	730	752	25,000	250.67
2004-05-10	790	791	741	741	43,000	247
2004-05-07	793	797	790	790	14,000	263.33
2004-05-06	816	816	795	796	22,000	265.33
2004-04-30	802	802	791	793	21,000	264.33
2004-04-28	803	813	801	803	19,000	267.67
2004-04-27	810	810	802	803	16,000	267.67
2004-04-26	808	810	805	810	20,000	270
2004-04-23	810	812	806	810	29,000	270
2004-04-22	808	809	806	809	20,000	269.67
2004-04-21	819	819	808	818	8,000	272.67
2004-04-20	811	817	809	817	18,000	272.33
2004-04-19	811	813	808	810	15,000	270
2004-04-16	807	810	807	809	6,000	269.67
2004-04-15	822	822	806	810	19,000	270
2004-04-14	836	836	821	824	13,000	274.67
2004-04-13	831	832	822	822	57,000	274
2004-04-12	842	842	822	825	45,000	275
2004-04-09	830	832	827	832	9,000	277.33
2004-04-08	836	836	830	830	8,000	276.67
2004-04-07	836	836	833	834	10,000	278
2004-04-06	840	840	836	836	14,000	278.67
2004-04-05	836	839	836	836	6,000	278.67
2004-04-02	841	841	835	835	2,000	278.33
2004-04-01	847	847	841	841	3,000	280.33
2004-03-31	842	847	842	847	9,000	282.33
2004-03-30	831	840	827	838	12,000	279.33
2004-03-29	846	850	830	830	9,000	276.67
2004-03-26	816	857	816	846	13,000	282
2004-03-25	832	832	812	830	18,000	276.67
2004-03-24	821	831	821	824	15,000	274.67
2004-03-23	840	840	825	826	11,000	275.33
2004-03-22	840	848	840	840	17,000	280
2004-03-19	834	840	833	840	15,000	280
2004-03-18	829	836	829	833	15,000	277.67
2004-03-17	840	840	820	829	10,000	276.33
2004-03-16	841	842	835	835	11,000	278.33
2004-03-15	836	848	836	842	12,000	280.67
2004-03-12	850	850	834	836	55,000	278.67
2004-03-11	844	854	844	853	25,000	284.33
2004-03-10	850	850	841	844	14,000	281.33
2004-03-09	840	845	838	840	16,000	280
2004-03-08	833	837	829	831	15,000	277
2004-03-05	827	827	821	827	17,000	275.67
2004-03-04	821	828	817	827	25,000	275.67
2004-03-03	820	825	819	825	11,000	275
2004-03-02	827	827	821	824	19,000	274.67
2004-03-01	803	817	803	817	48,000	272.33
2004-02-27	802	803	800	803	16,000	267.67
2004-02-26	800	801	800	800	3,000	266.67
2004-02-25	800	803	799	799	14,000	266.33
2004-02-24	806	807	800	800	32,000	266.67
2004-02-23	802	807	801	806	42,000	268.67
2004-02-20	804	804	799	799	27,000	266.33
2004-02-19	799	805	799	805	36,000	268.33
2004-02-18	798	799	793	796	49,000	265.33
2004-02-17	804	805	794	796	141,000	265.33
2004-02-16	838	838	800	814	50,000	271.33
2004-02-13	854	854	850	850	8,000	283.33
2004-02-12	858	859	855	855	20,000	285
2004-02-10	864	865	863	864	9,000	288
2004-02-09	865	870	860	865	109,000	288.33
2004-02-06	860	870	860	864	4,000	288
2004-02-05	878	878	860	860	3,000	286.67
2004-02-04	859	859	848	848	3,000	282.67
2004-02-03	875	875	840	851	13,000	283.67
2004-02-02	859	889	859	874	13,000	291.33
2004-01-30	861	861	850	850	18,000	283.33
2004-01-29	889	889	860	860	19,000	286.67
2004-01-28	878	888	875	879	8,000	293
2004-01-27	891	891	879	879	9,000	293
2004-01-26	910	910	890	891	3,000	297
2004-01-23	903	910	884	910	12,000	303.33
2004-01-22	882	903	882	903	5,000	301
2004-01-21	917	917	897	897	5,000	299
2004-01-20	898	909	898	907	7,000	302.33
2004-01-19	899	899	887	897	5,000	299
2004-01-16	878	898	878	898	6,000	299.33
2004-01-15	911	912	898	898	8,000	299.33
2004-01-14	925	925	910	911	19,000	303.67
2004-01-13	940	940	940	940	5,000	313.33
2004-01-09	938	940	938	940	8,000	313.33
2004-01-08	938	938	934	938	10,000	312.67
2004-01-07	930	938	930	933	3,000	311
2004-01-06	950	950	938	938	5,000	312.67
2004-01-05	955	955	949	949	3,000	316.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31