8174 日本瓦斯(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	845	850	842	845	86,000	268.25
1986-12-26	844	844	840	844	52,000	267.94
1986-12-25	840	845	830	844	75,000	267.94
1986-12-24	844	845	830	840	50,000	266.67
1986-12-23	815	845	815	845	47,000	268.25
1986-12-22	840	840	835	835	11,000	265.08
1986-12-19	819	849	819	845	25,000	268.25
1986-12-18	820	820	820	820	12,000	260.32
1986-12-17	835	850	830	850	49,000	269.84
1986-12-16	835	855	835	851	95,000	270.16
1986-12-15	840	850	835	845	90,000	268.25
1986-12-12	840	850	817	850	142,000	269.84
1986-12-11	835	845	834	840	106,000	266.67
1986-12-10	820	840	820	835	69,000	265.08
1986-12-09	810	820	790	820	57,000	260.32
1986-12-08	820	821	810	810	30,000	257.14
1986-12-06	832	832	820	830	55,000	263.49
1986-12-05	800	835	800	834	295,000	264.76
1986-12-04	795	795	775	780	39,000	247.62
1986-12-03	751	775	750	775	48,000	246.03
1986-12-02	749	750	740	750	34,000	238.10
1986-12-01	730	750	730	750	64,000	238.10
1986-11-29	725	729	720	729	22,000	231.43
1986-11-28	727	727	720	725	21,000	230.16
1986-11-27	690	718	690	717	19,000	227.62
1986-11-26	718	718	700	700	12,000	222.22
1986-11-25	701	719	700	719	9,000	228.25
1986-11-22	655	675	655	675	14,000	214.29
1986-11-21	680	680	649	665	57,000	211.11
1986-11-20	680	690	680	680	16,000	215.87
1986-11-19	691	695	670	688	49,000	218.41
1986-11-18	697	697	691	695	28,000	220.64
1986-11-17	692	695	690	695	16,000	220.64
1986-11-14	699	700	690	700	24,000	222.22
1986-11-13	700	700	700	700	12,000	222.22
1986-11-12	700	700	700	700	3,000	222.22
1986-11-11	680	700	680	700	19,000	222.22
1986-11-10	692	692	680	680	28,000	215.87
1986-11-07	672	690	672	690	12,000	219.05
1986-11-06	670	675	670	671	14,000	213.02
1986-11-05	670	680	670	680	17,000	215.87
1986-11-04	680	700	670	690	92,000	219.05
1986-11-01	706	706	699	699	18,000	221.91
1986-10-31	690	700	680	700	46,000	222.22
1986-10-30	690	698	690	690	50,000	219.05
1986-10-29	700	700	700	700	15,000	222.22
1986-10-28	700	700	700	700	19,000	222.22
1986-10-27	700	702	700	702	13,000	222.86
1986-10-25	700	704	690	700	47,000	222.22
1986-10-24	705	709	700	700	34,000	222.22
1986-10-23	720	720	705	715	68,000	226.98
1986-10-22	730	740	730	730	19,000	231.75
1986-10-20	740	740	730	740	25,000	234.92
1986-10-17	740	758	740	740	59,000	234.92
1986-10-16	756	756	740	740	16,000	234.92
1986-10-15	760	760	759	760	23,000	241.27
1986-10-14	760	760	756	756	15,000	240
1986-10-13	750	750	750	750	4,000	238.10
1986-10-09	716	730	716	730	7,000	231.75
1986-10-08	705	715	705	710	18,000	225.40
1986-10-07	715	715	705	705	4,000	223.81
1986-10-04	715	715	715	715	1,000	226.98
1986-10-03	700	715	700	715	69,000	226.98
1986-10-02	700	710	700	700	24,000	222.22
1986-10-01	711	721	711	720	64,000	228.57
1986-09-30	700	711	700	710	33,000	225.40
1986-09-29	680	690	677	685	25,000	217.46
1986-09-27	669	690	669	680	20,000	215.87
1986-09-26	685	685	670	670	42,000	212.70
1986-09-25	690	690	690	690	2,000	219.05
1986-09-24	690	693	680	690	39,000	219.05
1986-09-22	699	700	695	695	17,000	220.64
1986-09-19	700	700	700	700	20,000	222.22
1986-09-18	700	700	700	700	27,000	222.22
1986-09-17	710	721	700	700	34,000	222.22
1986-09-16	721	722	710	710	18,000	225.40
1986-09-12	720	720	720	720	14,000	228.57
1986-09-11	764	764	755	755	24,000	239.68
1986-09-10	780	780	760	770	57,000	244.44
1986-09-09	790	800	790	790	30,000	250.79
1986-09-08	800	805	790	790	42,000	250.79
1986-09-06	800	814	800	810	23,000	257.14
1986-09-05	815	815	805	815	42,000	258.73
1986-09-04	790	820	790	810	58,000	257.14
1986-09-03	785	785	780	785	74,000	249.21
1986-09-02	780	780	770	780	31,000	247.62
1986-09-01	780	785	777	780	63,000	247.62
1986-08-30	735	760	730	760	97,000	241.27
1986-08-29	725	735	725	735	51,000	233.33
1986-08-28	721	721	715	715	30,000	226.98
1986-08-27	733	735	720	720	40,000	228.57
1986-08-26	720	733	720	733	118,000	232.70
1986-08-25	728	728	718	721	146,000	228.89
1986-08-23	739	739	728	729	67,000	231.43
1986-08-22	750	770	740	749	294,000	237.78
1986-08-21	765	770	750	750	40,000	238.10
1986-08-20	795	795	765	765	32,000	242.86
1986-08-19	789	789	780	780	14,000	247.62
1986-08-18	812	812	780	789	28,000	250.48
1986-08-15	789	789	789	789	2,000	250.48
1986-08-14	830	830	799	799	10,000	253.65
1986-08-13	830	840	830	840	5,000	266.67
1986-08-11	840	840	840	840	3,000	266.67
1986-08-08	810	850	809	850	48,000	269.84
1986-08-07	840	840	820	820	40,000	260.32
1986-08-06	824	824	820	820	36,000	260.32
1986-08-05	861	864	860	864	26,000	274.29
1986-08-04	827	850	827	850	25,000	269.84
1986-08-02	802	802	802	802	4,000	254.60
1986-08-01	840	840	830	830	15,000	263.49
1986-07-31	871	875	850	850	32,000	269.84
1986-07-30	880	880	859	870	23,000	276.19
1986-07-29	939	940	900	900	58,000	285.71
1986-07-28	896	959	893	959	196,000	304.44
1986-07-26	870	890	870	890	179,000	282.54
1986-07-25	874	875	862	862	41,000	273.65
1986-07-24	861	880	860	875	100,000	277.78
1986-07-23	850	865	841	860	69,000	273.02
1986-07-22	845	845	835	840	55,000	266.67
1986-07-21	871	878	839	839	49,000	266.35
1986-07-19	900	900	870	870	61,000	276.19
1986-07-18	880	895	880	894	187,000	283.81
1986-07-17	835	860	830	860	149,000	273.02
1986-07-16	840	840	830	830	87,000	263.49
1986-07-15	840	840	830	838	200,000	266.03
1986-07-14	806	830	806	826	303,000	262.22
1986-07-11	795	795	790	795	26,000	252.38
1986-07-10	795	800	790	790	49,000	250.79
1986-07-09	789	799	789	790	34,000	250.79
1986-07-08	780	800	780	799	14,000	253.65
1986-07-07	795	801	781	781	50,000	247.94
1986-07-05	799	799	790	790	6,000	250.79
1986-07-04	780	800	777	791	12,000	251.11
1986-07-03	790	790	776	776	11,000	246.35
1986-07-02	780	795	780	785	30,000	249.21
1986-07-01	779	806	779	790	65,000	250.79
1986-06-30	780	780	770	770	12,000	244.44
1986-06-27	753	758	751	755	77,000	239.68
1986-06-26	775	778	751	751	32,000	238.41
1986-06-25	780	780	775	780	18,000	247.62
1986-06-24	770	780	765	780	30,000	247.62
1986-06-23	770	770	770	770	13,000	244.44
1986-06-21	770	775	770	770	35,000	244.44
1986-06-20	760	780	760	780	53,000	247.62
1986-06-19	760	765	760	760	43,000	241.27
1986-06-18	760	765	759	760	48,000	241.27
1986-06-17	765	765	751	751	28,000	238.41
1986-06-16	775	780	770	770	19,000	244.44
1986-06-13	785	785	780	780	14,000	247.62
1986-06-12	799	801	786	787	46,000	249.84
1986-06-11	799	800	798	798	35,000	253.33
1986-06-10	789	810	789	810	46,000	257.14
1986-06-09	797	806	797	799	34,000	253.65
1986-06-07	801	803	798	798	29,000	253.33
1986-06-06	796	815	796	798	60,000	253.33
1986-06-05	830	830	794	795	123,000	252.38
1986-06-04	800	836	799	820	111,000	260.32
1986-06-03	818	820	795	801	103,000	254.29
1986-06-02	809	840	809	820	413,000	260.32
1986-05-31	750	760	750	760	58,000	241.27
1986-05-30	741	741	735	740	69,000	234.92
1986-05-29	750	750	741	741	40,000	235.24
1986-05-28	750	750	740	746	44,000	236.83
1986-05-27	738	740	736	736	19,000	233.65
1986-05-26	750	750	738	738	20,000	234.29
1986-05-24	750	751	748	750	70,000	238.10
1986-05-23	760	760	749	750	74,000	238.10
1986-05-22	750	760	750	750	21,000	238.10
1986-05-21	753	755	749	749	72,000	237.78
1986-05-20	750	753	738	753	34,000	239.05
1986-05-19	742	750	742	742	77,000	235.56
1986-05-17	740	752	730	750	68,000	238.10
1986-05-16	759	765	745	745	74,000	236.51
1986-05-15	791	791	769	769	67,000	244.13
1986-05-14	785	785	779	779	143,000	247.30
1986-05-13	790	825	785	822	340,000	260.95
1986-05-12	782	792	766	770	184,000	244.44
1986-05-09	818	829	781	799	415,000	253.65
1986-05-08	765	830	753	820	1,097,000	260.32
1986-05-07	680	755	670	755	1,018,000	239.68
1986-05-06	655	655	650	655	56,000	207.94
1986-05-02	660	661	650	650	87,000	206.35
1986-05-01	655	673	655	665	150,000	211.11
1986-04-30	646	675	641	675	147,000	214.29
1986-04-28	630	640	630	640	34,000	203.18
1986-04-26	630	646	630	640	8,000	203.18
1986-04-25	630	632	630	630	23,000	200
1986-04-24	647	650	635	635	57,000	201.59
1986-04-23	630	646	626	646	57,000	205.08
1986-04-22	621	634	621	625	92,000	198.41
1986-04-21	615	634	615	625	19,000	198.41
1986-04-19	620	625	620	625	57,000	198.41
1986-04-18	616	620	615	615	39,000	195.24
1986-04-17	615	615	610	610	9,000	193.65
1986-04-15	600	630	600	625	23,000	198.41
1986-04-14	620	630	620	630	4,000	200
1986-04-11	619	620	610	610	19,000	193.65
1986-04-10	620	620	619	619	5,000	196.51
1986-04-09	600	602	600	602	15,000	191.11
1986-04-08	590	590	580	590	14,000	187.30
1986-04-07	620	620	600	600	112,000	190.48
1986-04-05	620	620	620	620	4,000	196.83
1986-04-04	630	630	620	620	117,000	196.83
1986-04-03	620	620	601	620	32,000	196.83
1986-04-02	625	627	622	622	20,000	197.46
1986-04-01	621	630	621	625	17,000	198.41
1986-03-31	634	634	619	619	26,000	196.51
1986-03-29	609	609	609	609	1,000	193.33
1986-03-28	601	606	601	606	15,000	192.38
1986-03-27	634	635	608	608	35,000	193.02
1986-03-26	623	635	623	635	16,000	201.59
1986-03-25	615	635	615	635	16,000	201.59
1986-03-24	639	639	635	635	36,000	201.59
1986-03-22	640	640	634	640	23,000	203.18
1986-03-20	635	640	635	640	24,000	203.18
1986-03-19	663	663	640	645	29,000	204.76
1986-03-18	669	669	655	660	20,000	209.52
1986-03-17	649	680	635	680	173,000	215.87
1986-03-15	615	630	605	630	18,000	200
1986-03-14	616	621	606	616	54,000	195.56
1986-03-13	631	632	626	626	124,000	198.73
1986-03-12	630	639	630	630	69,000	200
1986-03-11	630	645	630	630	76,000	200
1986-03-10	627	630	618	630	161,000	200
1986-03-07	615	625	615	617	75,000	195.87
1986-03-06	620	620	600	605	85,000	192.06
1986-03-05	630	630	626	626	61,000	198.73
1986-03-04	635	640	630	630	26,000	200
1986-03-03	644	645	630	630	23,000	200
1986-03-01	630	650	630	645	78,000	204.76
1986-02-28	620	635	620	635	64,000	201.59
1986-02-27	649	649	635	635	30,000	201.59
1986-02-26	630	650	625	650	172,000	206.35
1986-02-25	629	629	609	629	234,000	199.68
1986-02-24	609	609	607	607	34,000	192.70
1986-02-22	604	610	604	610	80,000	193.65
1986-02-21	607	608	598	608	127,000	193.02
1986-02-20	601	610	601	607	195,000	192.70
1986-02-19	600	607	597	601	86,000	190.79
1986-02-18	599	600	593	596	205,000	189.21
1986-02-17	610	615	595	609	159,000	193.33
1986-02-14	560	630	560	625	504,000	198.41
1986-02-13	575	575	560	560	39,000	177.78
1986-02-12	560	589	559	576	127,000	182.86
1986-02-10	543	555	543	550	89,000	174.60
1986-02-07	545	545	535	542	45,000	172.06
1986-02-06	535	536	535	535	39,000	169.84
1986-02-05	531	535	514	535	161,000	169.84
1986-02-04	536	537	531	531	34,000	168.57
1986-02-03	540	540	531	535	8,000	169.84
1986-02-01	542	542	531	531	12,000	168.57
1986-01-31	533	550	533	545	54,000	173.02
1986-01-30	532	535	531	533	36,000	169.21
1986-01-29	533	537	531	531	68,000	168.57
1986-01-28	533	534	530	533	29,000	169.21
1986-01-27	519	534	519	530	129,000	168.25
1986-01-25	515	519	513	519	23,000	164.76
1986-01-24	518	519	510	519	50,000	164.76
1986-01-23	510	512	510	510	15,000	161.91
1986-01-22	509	510	504	510	30,000	161.91
1986-01-21	505	506	503	503	21,000	159.68
1986-01-20	512	512	503	505	12,000	160.32
1986-01-18	503	513	503	513	8,000	162.86
1986-01-17	510	510	503	503	13,000	159.68
1986-01-16	510	510	510	510	1,000	161.91
1986-01-14	500	519	490	519	21,000	164.76
1986-01-13	506	510	506	506	11,000	160.64
1986-01-10	505	505	505	505	36,000	160.32
1986-01-09	505	510	505	507	43,000	160.95
1986-01-08	511	511	506	510	14,000	161.91
1986-01-07	510	510	510	510	9,000	161.91
1986-01-06	516	517	505	510	9,000	161.91
1986-01-04	506	520	505	520	12,000	165.08

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

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