8174 日本瓦斯(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,058	1,082	1,058	1,081	2,200	360.33
2011-12-29	1,068	1,068	1,051	1,051	3,000	350.33
2011-12-28	1,060	1,063	1,053	1,053	2,500	351
2011-12-27	1,082	1,082	1,050	1,073	4,700	357.67
2011-12-26	1,122	1,124	1,099	1,099	7,400	366.33
2011-12-22	1,081	1,096	1,081	1,090	4,700	363.33
2011-12-21	1,088	1,094	1,077	1,084	11,200	361.33
2011-12-20	1,137	1,137	1,086	1,086	16,600	362
2011-12-19	1,051	1,124	1,020	1,120	33,900	373.33
2011-12-16	1,160	1,160	1,050	1,050	12,400	350
2011-12-15	1,184	1,184	1,142	1,146	6,400	382
2011-12-14	1,213	1,218	1,171	1,172	5,200	390.67
2011-12-13	1,229	1,235	1,200	1,204	10,600	401.33
2011-12-12	1,285	1,285	1,248	1,250	7,300	416.67
2011-12-09	1,287	1,310	1,286	1,289	28,500	429.67
2011-12-08	1,282	1,288	1,267	1,284	18,900	428
2011-12-07	1,213	1,250	1,192	1,250	8,900	416.67
2011-12-06	1,212	1,229	1,204	1,205	10,600	401.67
2011-12-05	1,200	1,228	1,186	1,228	14,000	409.33
2011-12-02	1,156	1,196	1,154	1,191	10,100	397
2011-12-01	1,152	1,175	1,141	1,141	10,700	380.33
2011-11-30	1,156	1,187	1,132	1,172	12,400	390.67
2011-11-29	1,135	1,187	1,101	1,149	13,200	383
2011-11-28	1,120	1,126	1,088	1,102	6,400	367.33
2011-11-25	1,120	1,126	1,100	1,121	5,800	373.67
2011-11-24	1,184	1,184	1,110	1,133	22,100	377.67
2011-11-22	1,125	1,200	1,125	1,200	18,400	400
2011-11-21	1,115	1,130	1,115	1,129	1,500	376.33
2011-11-18	1,120	1,120	1,106	1,108	6,500	369.33
2011-11-17	1,101	1,125	1,073	1,120	10,800	373.33
2011-11-16	1,113	1,120	1,108	1,108	2,800	369.33
2011-11-15	1,111	1,118	1,111	1,112	5,900	370.67
2011-11-14	1,131	1,131	1,114	1,114	2,600	371.33
2011-11-11	1,130	1,131	1,101	1,131	7,200	377
2011-11-10	1,120	1,131	1,120	1,131	9,700	377
2011-11-09	1,140	1,177	1,138	1,172	8,500	390.67
2011-11-08	1,130	1,149	1,124	1,124	6,600	374.67
2011-11-07	1,174	1,174	1,131	1,150	9,700	383.33
2011-11-04	1,137	1,174	1,124	1,174	10,500	391.33
2011-11-02	1,150	1,151	1,121	1,121	14,300	373.67
2011-11-01	1,201	1,202	1,171	1,180	12,500	393.33
2011-10-31	1,209	1,237	1,208	1,211	7,300	403.67
2011-10-28	1,230	1,230	1,210	1,210	14,900	403.33
2011-10-27	1,213	1,228	1,196	1,212	14,800	404
2011-10-26	1,220	1,233	1,213	1,220	7,000	406.67
2011-10-25	1,281	1,299	1,244	1,244	7,700	414.67
2011-10-24	1,233	1,337	1,233	1,276	32,900	425.33
2011-10-21	1,247	1,265	1,203	1,203	13,300	401
2011-10-20	1,236	1,263	1,236	1,263	7,300	421
2011-10-19	1,263	1,263	1,242	1,255	6,800	418.33
2011-10-18	1,298	1,303	1,263	1,263	6,000	421
2011-10-17	1,243	1,301	1,243	1,293	10,800	431
2011-10-14	1,284	1,290	1,250	1,250	16,300	416.67
2011-10-13	1,365	1,365	1,311	1,314	22,100	438
2011-10-12	1,442	1,442	1,324	1,327	36,600	442.33
2011-10-11	1,481	1,498	1,460	1,468	28,200	489.33
2011-10-07	1,485	1,498	1,480	1,489	18,000	496.33
2011-10-06	1,444	1,497	1,415	1,485	18,000	495
2011-10-05	1,470	1,470	1,417	1,420	16,900	473.33
2011-10-04	1,498	1,498	1,440	1,474	20,000	491.33
2011-10-03	1,499	1,500	1,461	1,500	23,200	500
2011-09-30	1,460	1,500	1,440	1,500	23,900	500
2011-09-29	1,411	1,469	1,410	1,460	37,600	486.67
2011-09-28	1,308	1,491	1,306	1,410	50,700	470
2011-09-27	1,298	1,308	1,290	1,308	13,500	436
2011-09-26	1,315	1,315	1,280	1,288	15,800	429.33
2011-09-22	1,286	1,300	1,228	1,300	23,600	433.33
2011-09-21	1,312	1,315	1,290	1,290	12,600	430
2011-09-20	1,320	1,320	1,306	1,316	26,900	438.67
2011-09-16	1,277	1,320	1,260	1,320	39,100	440
2011-09-15	1,235	1,280	1,229	1,280	14,200	426.67
2011-09-14	1,250	1,250	1,214	1,221	17,900	407
2011-09-13	1,250	1,273	1,247	1,249	9,300	416.33
2011-09-12	1,242	1,274	1,235	1,255	15,000	418.33
2011-09-09	1,245	1,285	1,245	1,272	33,400	424
2011-09-08	1,220	1,255	1,220	1,255	17,000	418.33
2011-09-07	1,214	1,218	1,199	1,215	11,900	405
2011-09-06	1,200	1,212	1,197	1,212	15,100	404
2011-09-05	1,211	1,213	1,201	1,213	9,000	404.33
2011-09-02	1,200	1,215	1,181	1,211	9,900	403.67
2011-09-01	1,216	1,221	1,189	1,199	10,300	399.67
2011-08-31	1,170	1,228	1,170	1,197	42,300	399
2011-08-30	1,168	1,198	1,168	1,190	14,700	396.67
2011-08-29	1,145	1,160	1,135	1,157	10,300	385.67
2011-08-26	1,146	1,147	1,115	1,147	11,900	382.33
2011-08-25	1,155	1,163	1,130	1,131	12,200	377
2011-08-24	1,101	1,140	1,100	1,126	7,100	375.33
2011-08-23	1,064	1,100	1,057	1,100	16,000	366.67
2011-08-22	1,021	1,045	1,021	1,045	8,000	348.33
2011-08-19	987	1,030	987	1,016	7,900	338.67
2011-08-18	985	1,008	985	1,007	9,000	335.67
2011-08-17	998	1,008	987	987	7,100	329
2011-08-16	1,004	1,015	999	1,010	6,600	336.67
2011-08-15	1,020	1,021	996	1,004	7,100	334.67
2011-08-12	1,021	1,021	985	1,003	6,100	334.33
2011-08-11	971	1,001	962	1,001	8,900	333.67
2011-08-10	996	1,009	985	986	8,800	328.67
2011-08-09	962	986	905	981	18,100	327
2011-08-08	1,001	1,001	978	992	12,300	330.67
2011-08-05	986	1,007	980	1,007	15,500	335.67
2011-08-04	1,044	1,047	1,035	1,035	8,800	345
2011-08-03	1,070	1,128	1,035	1,037	12,800	345.67
2011-08-02	1,071	1,092	1,063	1,092	8,900	364
2011-08-01	1,072	1,100	1,040	1,089	9,300	363
2011-07-29	1,108	1,123	1,082	1,082	7,600	360.67
2011-07-28	1,098	1,118	1,088	1,104	9,300	368
2011-07-27	1,134	1,143	1,106	1,118	13,200	372.67
2011-07-26	1,154	1,168	1,153	1,153	4,400	384.33
2011-07-25	1,182	1,182	1,139	1,154	12,700	384.67
2011-07-22	1,118	1,155	1,117	1,152	12,500	384
2011-07-21	1,116	1,118	1,100	1,104	6,800	368
2011-07-20	1,106	1,118	1,101	1,115	6,500	371.67
2011-07-19	1,111	1,118	1,103	1,112	3,900	370.67
2011-07-15	1,074	1,108	1,074	1,108	7,300	369.33
2011-07-14	1,097	1,106	1,083	1,083	4,100	361
2011-07-13	1,109	1,120	1,102	1,104	11,600	368
2011-07-12	1,112	1,115	1,105	1,112	17,800	370.67
2011-07-11	1,084	1,110	1,082	1,105	5,800	368.33
2011-07-08	1,115	1,115	1,097	1,098	19,100	366
2011-07-07	1,096	1,096	1,072	1,086	6,600	362
2011-07-06	1,083	1,108	1,055	1,108	24,100	369.33
2011-07-05	1,076	1,100	1,076	1,091	10,900	363.67
2011-07-04	1,081	1,091	1,050	1,091	12,800	363.67
2011-07-01	1,096	1,099	1,060	1,064	12,100	354.67
2011-06-30	1,076	1,102	1,062	1,102	11,300	367.33
2011-06-29	1,050	1,075	1,043	1,075	17,700	358.33
2011-06-28	1,034	1,061	1,034	1,048	7,500	349.33
2011-06-27	1,061	1,061	1,035	1,035	9,400	345
2011-06-24	1,048	1,065	1,048	1,061	6,900	353.67
2011-06-23	1,059	1,059	1,045	1,055	12,200	351.67
2011-06-22	1,040	1,059	1,033	1,059	16,600	353
2011-06-21	1,012	1,043	1,012	1,041	11,000	347
2011-06-20	1,009	1,037	1,009	1,014	8,200	338
2011-06-17	1,040	1,042	1,000	1,002	11,500	334
2011-06-16	1,044	1,054	1,044	1,044	9,100	348
2011-06-15	1,048	1,060	1,046	1,055	6,400	351.67
2011-06-14	1,035	1,050	1,035	1,048	8,900	349.33
2011-06-13	1,028	1,040	1,000	1,037	9,400	345.67
2011-06-10	1,029	1,046	1,027	1,035	34,000	345
2011-06-09	981	1,012	981	1,007	9,700	335.67
2011-06-08	983	993	975	993	6,100	331
2011-06-07	974	980	970	978	9,700	326
2011-06-06	985	985	971	976	10,600	325.33
2011-06-03	998	999	980	987	20,700	329
2011-06-02	1,000	1,004	995	997	12,500	332.33
2011-06-01	1,002	1,035	996	1,012	18,100	337.33
2011-05-31	997	1,036	995	995	21,500	331.67
2011-05-30	987	1,007	985	1,001	8,000	333.67
2011-05-27	1,017	1,017	970	987	26,300	329
2011-05-26	1,024	1,036	1,018	1,024	9,300	341.33
2011-05-25	1,039	1,039	1,002	1,024	15,400	341.33
2011-05-24	1,044	1,047	1,027	1,047	5,600	349
2011-05-23	1,048	1,048	1,026	1,046	17,000	348.67
2011-05-20	1,050	1,050	1,044	1,047	18,500	349
2011-05-19	1,075	1,075	1,050	1,051	6,300	350.33
2011-05-18	1,060	1,075	1,046	1,062	11,500	354
2011-05-17	1,040	1,062	1,040	1,059	10,700	353
2011-05-16	1,073	1,091	1,065	1,067	7,600	355.67
2011-05-13	1,126	1,127	1,085	1,090	13,500	363.33
2011-05-12	1,142	1,146	1,129	1,129	7,000	376.33
2011-05-11	1,156	1,161	1,149	1,154	14,200	384.67
2011-05-10	1,163	1,179	1,137	1,157	14,900	385.67
2011-05-09	1,150	1,157	1,116	1,155	6,700	385
2011-05-06	1,149	1,150	1,102	1,149	10,100	383
2011-05-02	1,185	1,185	1,140	1,155	23,900	385
2011-04-28	1,064	1,133	1,064	1,131	14,800	377
2011-04-27	1,131	1,145	1,057	1,076	22,500	358.67
2011-04-26	1,129	1,140	1,106	1,138	14,900	379.33
2011-04-25	1,134	1,134	1,122	1,126	11,900	375.33
2011-04-22	1,083	1,116	1,083	1,112	11,200	370.67
2011-04-21	1,105	1,105	1,063	1,093	5,400	364.33
2011-04-20	1,080	1,123	1,080	1,105	14,800	368.33
2011-04-19	1,042	1,090	1,042	1,081	11,800	360.33
2011-04-18	1,043	1,070	1,043	1,058	4,000	352.67
2011-04-15	1,045	1,077	1,045	1,056	6,000	352
2011-04-14	1,045	1,071	1,033	1,051	10,800	350.33
2011-04-13	1,052	1,081	1,046	1,048	7,300	349.33
2011-04-12	1,074	1,074	1,050	1,052	11,300	350.67
2011-04-11	1,078	1,092	1,072	1,092	11,700	364
2011-04-08	1,038	1,079	1,037	1,066	17,000	355.33
2011-04-07	1,060	1,089	1,028	1,039	20,300	346.33
2011-04-06	1,096	1,096	1,053	1,059	20,300	353
2011-04-05	1,114	1,128	1,054	1,077	27,200	359
2011-04-04	1,098	1,125	1,089	1,123	8,600	374.33
2011-04-01	1,134	1,134	1,104	1,104	12,900	368
2011-03-31	1,133	1,134	1,104	1,134	20,900	378
2011-03-30	1,127	1,134	1,101	1,134	23,000	378
2011-03-29	1,128	1,133	1,100	1,120	30,600	373.33
2011-03-28	1,122	1,135	1,081	1,125	22,500	375
2011-03-25	1,126	1,126	1,112	1,118	16,500	372.67
2011-03-24	1,089	1,104	1,089	1,099	25,200	366.33
2011-03-23	1,127	1,127	1,096	1,100	31,400	366.67
2011-03-22	1,044	1,099	1,044	1,097	22,900	365.67
2011-03-18	977	1,001	962	986	38,600	328.67
2011-03-17	884	948	867	917	34,500	305.67
2011-03-16	765	899	750	899	41,300	299.67
2011-03-15	908	923	788	855	26,500	285
2011-03-14	885	989	870	938	21,100	312.67
2011-03-11	1,062	1,081	1,035	1,035	58,400	345
2011-03-10	1,117	1,117	1,085	1,085	10,600	361.67
2011-03-09	1,110	1,142	1,110	1,123	11,700	374.33
2011-03-08	1,109	1,129	1,109	1,110	10,300	370
2011-03-07	1,153	1,153	1,102	1,105	15,800	368.33
2011-03-04	1,132	1,148	1,124	1,141	11,000	380.33
2011-03-03	1,104	1,126	1,104	1,114	5,600	371.33
2011-03-02	1,111	1,131	1,101	1,101	14,400	367
2011-03-01	1,111	1,143	1,111	1,129	12,800	376.33
2011-02-28	1,106	1,132	1,103	1,109	19,300	369.67
2011-02-25	1,103	1,129	1,097	1,122	10,800	374
2011-02-24	1,151	1,151	1,103	1,107	15,600	369
2011-02-23	1,177	1,188	1,151	1,151	21,300	383.67
2011-02-22	1,169	1,180	1,162	1,178	12,100	392.67
2011-02-21	1,198	1,198	1,173	1,179	8,700	393
2011-02-18	1,200	1,206	1,195	1,197	8,400	399
2011-02-17	1,192	1,200	1,187	1,200	17,300	400
2011-02-16	1,185	1,199	1,185	1,192	7,600	397.33
2011-02-15	1,192	1,197	1,191	1,195	6,200	398.33
2011-02-14	1,180	1,190	1,180	1,185	6,400	395
2011-02-10	1,177	1,187	1,174	1,183	7,200	394.33
2011-02-09	1,172	1,186	1,171	1,173	5,400	391
2011-02-08	1,184	1,184	1,166	1,170	8,100	390
2011-02-07	1,196	1,198	1,160	1,184	14,700	394.67
2011-02-04	1,157	1,186	1,157	1,175	14,800	391.67
2011-02-03	1,139	1,148	1,139	1,147	8,900	382.33
2011-02-02	1,112	1,151	1,112	1,143	18,700	381
2011-02-01	1,091	1,114	1,091	1,110	20,400	370
2011-01-31	1,100	1,115	1,091	1,101	24,700	367
2011-01-28	1,165	1,168	1,100	1,120	23,800	373.33
2011-01-27	1,156	1,190	1,156	1,174	16,100	391.33
2011-01-26	1,185	1,191	1,151	1,155	20,200	385
2011-01-25	1,185	1,203	1,167	1,195	16,500	398.33
2011-01-24	1,174	1,189	1,157	1,189	15,100	396.33
2011-01-21	1,192	1,199	1,153	1,154	25,100	384.67
2011-01-20	1,192	1,210	1,188	1,191	13,800	397
2011-01-19	1,179	1,198	1,179	1,198	12,500	399.33
2011-01-18	1,161	1,184	1,160	1,179	14,100	393
2011-01-17	1,160	1,180	1,147	1,160	17,700	386.67
2011-01-14	1,151	1,171	1,150	1,158	27,700	386
2011-01-13	1,159	1,167	1,140	1,145	16,700	381.67
2011-01-12	1,145	1,159	1,140	1,150	24,400	383.33
2011-01-11	1,143	1,154	1,140	1,145	16,900	381.67
2011-01-07	1,167	1,167	1,150	1,150	22,100	383.33
2011-01-06	1,178	1,178	1,154	1,162	22,800	387.33
2011-01-05	1,148	1,182	1,146	1,177	26,600	392.33
2011-01-04	1,142	1,174	1,133	1,154	17,700	384.67

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