8174 日本瓦斯(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 815 | 815 | 815 | 815 | 6,000 | 258.73 |
| 1987-12-24 | 849 | 849 | 849 | 849 | 1,000 | 269.52 |
| 1987-12-23 | 840 | 850 | 840 | 846 | 10,000 | 268.57 |
| 1987-12-22 | 816 | 840 | 801 | 840 | 34,000 | 266.67 |
| 1987-12-21 | 821 | 821 | 821 | 821 | 11,000 | 260.64 |
| 1987-12-18 | 800 | 801 | 800 | 801 | 37,000 | 254.29 |
| 1987-12-17 | 790 | 790 | 790 | 790 | 16,000 | 250.79 |
| 1987-12-14 | 850 | 860 | 850 | 860 | 8,000 | 273.02 |
| 1987-12-11 | 870 | 870 | 870 | 870 | 2,000 | 276.19 |
| 1987-12-10 | 874 | 880 | 874 | 880 | 4,000 | 279.37 |
| 1987-12-09 | 880 | 894 | 879 | 894 | 25,000 | 283.81 |
| 1987-12-08 | 868 | 870 | 868 | 870 | 7,000 | 276.19 |
| 1987-12-07 | 870 | 878 | 860 | 878 | 17,000 | 278.73 |
| 1987-12-04 | 870 | 870 | 865 | 870 | 22,000 | 276.19 |
| 1987-12-03 | 855 | 855 | 854 | 854 | 4,000 | 271.11 |
| 1987-12-02 | 864 | 865 | 864 | 865 | 14,000 | 274.60 |
| 1987-12-01 | 865 | 865 | 865 | 865 | 10,000 | 274.60 |
| 1987-11-30 | 875 | 875 | 875 | 875 | 6,000 | 277.78 |
| 1987-11-28 | 860 | 870 | 860 | 870 | 4,000 | 276.19 |
| 1987-11-27 | 860 | 860 | 860 | 860 | 3,000 | 273.02 |
| 1987-11-26 | 855 | 855 | 855 | 855 | 11,000 | 271.43 |
| 1987-11-25 | 849 | 855 | 849 | 855 | 7,000 | 271.43 |
| 1987-11-24 | 849 | 850 | 849 | 850 | 4,000 | 269.84 |
| 1987-11-20 | 825 | 850 | 825 | 850 | 20,000 | 269.84 |
| 1987-11-19 | 829 | 829 | 828 | 828 | 7,000 | 262.86 |
| 1987-11-18 | 839 | 839 | 839 | 839 | 16,000 | 266.35 |
| 1987-11-17 | 830 | 850 | 830 | 850 | 17,000 | 269.84 |
| 1987-11-13 | 819 | 830 | 819 | 830 | 15,000 | 263.49 |
| 1987-11-12 | 798 | 830 | 798 | 820 | 51,000 | 260.32 |
| 1987-11-11 | 820 | 830 | 820 | 830 | 6,000 | 263.49 |
| 1987-11-10 | 831 | 841 | 830 | 830 | 11,000 | 263.49 |
| 1987-11-09 | 830 | 830 | 830 | 830 | 1,000 | 263.49 |
| 1987-11-07 | 830 | 830 | 830 | 830 | 4,000 | 263.49 |
| 1987-11-06 | 860 | 860 | 860 | 860 | 12,000 | 273.02 |
| 1987-11-05 | 850 | 850 | 850 | 850 | 17,000 | 269.84 |
| 1987-11-04 | 851 | 851 | 851 | 851 | 7,000 | 270.16 |
| 1987-11-02 | 850 | 850 | 850 | 850 | 2,000 | 269.84 |
| 1987-10-31 | 860 | 860 | 850 | 850 | 3,000 | 269.84 |
| 1987-10-30 | 850 | 850 | 850 | 850 | 4,000 | 269.84 |
| 1987-10-29 | 820 | 820 | 820 | 820 | 5,000 | 260.32 |
| 1987-10-28 | 820 | 830 | 820 | 826 | 11,000 | 262.22 |
| 1987-10-27 | 831 | 831 | 830 | 830 | 22,000 | 263.49 |
| 1987-10-24 | 870 | 870 | 870 | 870 | 6,000 | 276.19 |
| 1987-10-23 | 860 | 870 | 860 | 870 | 15,000 | 276.19 |
| 1987-10-22 | 881 | 900 | 870 | 870 | 13,000 | 276.19 |
| 1987-10-21 | 860 | 860 | 860 | 860 | 6,000 | 273.02 |
| 1987-10-20 | 850 | 860 | 849 | 860 | 28,000 | 273.02 |
| 1987-10-19 | 920 | 920 | 920 | 920 | 6,000 | 292.06 |
| 1987-10-16 | 944 | 945 | 941 | 945 | 6,000 | 300 |
| 1987-10-15 | 946 | 946 | 942 | 942 | 4,000 | 299.05 |
| 1987-10-14 | 955 | 955 | 941 | 941 | 5,000 | 298.73 |
| 1987-10-13 | 930 | 935 | 930 | 935 | 10,000 | 296.83 |
| 1987-10-12 | 960 | 960 | 960 | 960 | 11,000 | 304.76 |
| 1987-10-09 | 955 | 960 | 950 | 959 | 17,000 | 304.44 |
| 1987-10-08 | 950 | 950 | 933 | 940 | 20,000 | 298.41 |
| 1987-10-07 | 930 | 930 | 930 | 930 | 4,000 | 295.24 |
| 1987-10-06 | 940 | 940 | 940 | 940 | 2,000 | 298.41 |
| 1987-10-05 | 950 | 960 | 950 | 960 | 23,000 | 304.76 |
| 1987-10-03 | 960 | 960 | 950 | 950 | 3,000 | 301.59 |
| 1987-10-02 | 950 | 950 | 950 | 950 | 11,000 | 301.59 |
| 1987-10-01 | 991 | 1,000 | 989 | 990 | 123,000 | 314.29 |
| 1987-09-30 | 930 | 950 | 930 | 950 | 24,000 | 301.59 |
| 1987-09-29 | 901 | 930 | 901 | 930 | 9,000 | 295.24 |
| 1987-09-28 | 920 | 920 | 911 | 911 | 2,000 | 289.21 |
| 1987-09-26 | 910 | 910 | 910 | 910 | 3,000 | 288.89 |
| 1987-09-25 | 903 | 910 | 900 | 910 | 48,000 | 288.89 |
| 1987-09-24 | 898 | 918 | 898 | 900 | 57,000 | 285.71 |
| 1987-09-21 | 950 | 950 | 930 | 948 | 35,000 | 300.95 |
| 1987-09-18 | 920 | 940 | 915 | 940 | 36,000 | 298.41 |
| 1987-09-17 | 930 | 930 | 926 | 926 | 9,000 | 293.97 |
| 1987-09-16 | 936 | 936 | 930 | 930 | 35,000 | 295.24 |
| 1987-09-14 | 916 | 920 | 915 | 916 | 206,000 | 290.79 |
| 1987-09-11 | 924 | 924 | 915 | 915 | 15,000 | 290.48 |
| 1987-09-10 | 920 | 925 | 915 | 925 | 30,000 | 293.65 |
| 1987-09-09 | 920 | 920 | 915 | 920 | 14,000 | 292.06 |
| 1987-09-08 | 920 | 920 | 910 | 910 | 8,000 | 288.89 |
| 1987-09-07 | 915 | 920 | 906 | 920 | 7,000 | 292.06 |
| 1987-09-05 | 930 | 930 | 915 | 915 | 75,000 | 290.48 |
| 1987-09-04 | 942 | 942 | 930 | 930 | 11,000 | 295.24 |
| 1987-09-03 | 923 | 942 | 918 | 942 | 15,000 | 299.05 |
| 1987-09-02 | 950 | 950 | 922 | 922 | 16,000 | 292.70 |
| 1987-09-01 | 952 | 957 | 942 | 950 | 31,000 | 301.59 |
| 1987-08-31 | 950 | 969 | 942 | 960 | 24,000 | 304.76 |
| 1987-08-29 | 946 | 952 | 942 | 942 | 13,000 | 299.05 |
| 1987-08-28 | 967 | 967 | 950 | 950 | 24,000 | 301.59 |
| 1987-08-27 | 960 | 968 | 954 | 968 | 23,000 | 307.30 |
| 1987-08-26 | 953 | 969 | 950 | 954 | 86,000 | 302.86 |
| 1987-08-25 | 980 | 980 | 960 | 960 | 70,000 | 304.76 |
| 1987-08-24 | 990 | 990 | 956 | 980 | 119,000 | 311.11 |
| 1987-08-22 | 919 | 965 | 919 | 960 | 102,000 | 304.76 |
| 1987-08-21 | 905 | 910 | 905 | 910 | 41,000 | 288.89 |
| 1987-08-20 | 906 | 910 | 905 | 905 | 22,000 | 287.30 |
| 1987-08-19 | 910 | 918 | 906 | 907 | 30,000 | 287.94 |
| 1987-08-18 | 910 | 920 | 905 | 920 | 23,000 | 292.06 |
| 1987-08-17 | 910 | 910 | 903 | 910 | 11,000 | 288.89 |
| 1987-08-14 | 905 | 909 | 903 | 903 | 28,000 | 286.67 |
| 1987-08-13 | 910 | 910 | 900 | 910 | 23,000 | 288.89 |
| 1987-08-12 | 910 | 911 | 909 | 910 | 28,000 | 288.89 |
| 1987-08-11 | 910 | 910 | 900 | 909 | 89,000 | 288.57 |
| 1987-08-10 | 910 | 910 | 881 | 910 | 66,000 | 288.89 |
| 1987-08-07 | 894 | 910 | 890 | 890 | 99,000 | 282.54 |
| 1987-08-06 | 879 | 900 | 875 | 899 | 59,000 | 285.40 |
| 1987-08-05 | 860 | 880 | 855 | 880 | 26,000 | 279.37 |
| 1987-08-04 | 850 | 870 | 850 | 870 | 49,000 | 276.19 |
| 1987-08-03 | 865 | 865 | 865 | 865 | 2,000 | 274.60 |
| 1987-08-01 | 862 | 875 | 862 | 865 | 19,000 | 274.60 |
| 1987-07-31 | 840 | 861 | 840 | 861 | 26,000 | 273.33 |
| 1987-07-30 | 851 | 851 | 830 | 850 | 18,000 | 269.84 |
| 1987-07-29 | 880 | 881 | 845 | 850 | 41,000 | 269.84 |
| 1987-07-28 | 860 | 885 | 855 | 880 | 31,000 | 279.37 |
| 1987-07-27 | 850 | 851 | 850 | 850 | 6,000 | 269.84 |
| 1987-07-25 | 850 | 860 | 850 | 860 | 18,000 | 273.02 |
| 1987-07-23 | 839 | 850 | 821 | 850 | 17,000 | 269.84 |
| 1987-07-22 | 840 | 840 | 840 | 840 | 7,000 | 266.67 |
| 1987-07-20 | 845 | 845 | 840 | 840 | 5,000 | 266.67 |
| 1987-07-17 | 841 | 845 | 830 | 845 | 69,000 | 268.25 |
| 1987-07-16 | 847 | 847 | 840 | 840 | 20,000 | 266.67 |
| 1987-07-15 | 845 | 845 | 845 | 845 | 8,000 | 268.25 |
| 1987-07-14 | 845 | 859 | 845 | 859 | 9,000 | 272.70 |
| 1987-07-13 | 850 | 860 | 845 | 860 | 23,000 | 273.02 |
| 1987-07-10 | 850 | 850 | 850 | 850 | 7,000 | 269.84 |
| 1987-07-09 | 846 | 850 | 840 | 850 | 16,000 | 269.84 |
| 1987-07-08 | 845 | 850 | 845 | 850 | 22,000 | 269.84 |
| 1987-07-07 | 835 | 836 | 835 | 835 | 8,000 | 265.08 |
| 1987-07-06 | 851 | 852 | 851 | 851 | 21,000 | 270.16 |
| 1987-07-04 | 831 | 831 | 831 | 831 | 12,000 | 263.81 |
| 1987-07-03 | 861 | 861 | 861 | 861 | 4,000 | 273.33 |
| 1987-07-02 | 820 | 840 | 820 | 840 | 24,000 | 266.67 |
| 1987-07-01 | 830 | 830 | 830 | 830 | 11,000 | 263.49 |
| 1987-06-30 | 840 | 841 | 840 | 840 | 20,000 | 266.67 |
| 1987-06-29 | 870 | 879 | 850 | 850 | 20,000 | 269.84 |
| 1987-06-27 | 865 | 865 | 865 | 865 | 9,000 | 274.60 |
| 1987-06-26 | 870 | 870 | 840 | 840 | 25,000 | 266.67 |
| 1987-06-25 | 852 | 865 | 851 | 860 | 21,000 | 273.02 |
| 1987-06-24 | 850 | 850 | 845 | 850 | 21,000 | 269.84 |
| 1987-06-23 | 856 | 860 | 840 | 840 | 55,000 | 266.67 |
| 1987-06-22 | 860 | 865 | 860 | 865 | 46,000 | 274.60 |
| 1987-06-19 | 859 | 865 | 840 | 840 | 60,000 | 266.67 |
| 1987-06-18 | 865 | 868 | 862 | 865 | 48,000 | 274.60 |
| 1987-06-17 | 860 | 865 | 856 | 859 | 31,000 | 272.70 |
| 1987-06-16 | 870 | 870 | 855 | 855 | 51,000 | 271.43 |
| 1987-06-15 | 865 | 870 | 855 | 860 | 57,000 | 273.02 |
| 1987-06-12 | 855 | 860 | 855 | 855 | 94,000 | 271.43 |
| 1987-06-11 | 881 | 890 | 880 | 890 | 28,000 | 282.54 |
| 1987-06-10 | 891 | 891 | 890 | 890 | 6,000 | 282.54 |
| 1987-06-09 | 914 | 914 | 890 | 890 | 18,000 | 282.54 |
| 1987-06-08 | 916 | 920 | 911 | 915 | 20,000 | 290.48 |
| 1987-06-06 | 921 | 930 | 911 | 911 | 47,000 | 289.21 |
| 1987-06-05 | 894 | 920 | 889 | 920 | 253,000 | 292.06 |
| 1987-06-04 | 878 | 880 | 877 | 879 | 113,000 | 279.05 |
| 1987-06-03 | 851 | 861 | 851 | 861 | 11,000 | 273.33 |
| 1987-06-02 | 860 | 860 | 850 | 850 | 27,000 | 269.84 |
| 1987-06-01 | 860 | 860 | 860 | 860 | 2,000 | 273.02 |
| 1987-05-30 | 852 | 852 | 852 | 852 | 3,000 | 270.48 |
| 1987-05-29 | 849 | 849 | 835 | 835 | 15,000 | 265.08 |
| 1987-05-28 | 860 | 860 | 850 | 850 | 10,000 | 269.84 |
| 1987-05-27 | 860 | 870 | 860 | 870 | 13,000 | 276.19 |
| 1987-05-26 | 880 | 880 | 880 | 880 | 6,000 | 279.37 |
| 1987-05-25 | 870 | 886 | 861 | 880 | 49,000 | 279.37 |
| 1987-05-23 | 870 | 870 | 870 | 870 | 15,000 | 276.19 |
| 1987-05-22 | 870 | 870 | 860 | 870 | 26,000 | 276.19 |
| 1987-05-21 | 880 | 880 | 870 | 870 | 12,000 | 276.19 |
| 1987-05-20 | 889 | 890 | 865 | 870 | 55,000 | 276.19 |
| 1987-05-19 | 876 | 895 | 870 | 885 | 158,000 | 280.95 |
| 1987-05-18 | 844 | 873 | 840 | 866 | 145,000 | 274.92 |
| 1987-05-15 | 835 | 845 | 835 | 840 | 18,000 | 266.67 |
| 1987-05-14 | 831 | 840 | 830 | 830 | 16,000 | 263.49 |
| 1987-05-13 | 835 | 845 | 831 | 831 | 17,000 | 263.81 |
| 1987-05-12 | 835 | 850 | 830 | 850 | 51,000 | 269.84 |
| 1987-05-11 | 830 | 835 | 830 | 835 | 105,000 | 265.08 |
| 1987-05-08 | 830 | 835 | 829 | 835 | 45,000 | 265.08 |
| 1987-05-07 | 830 | 830 | 830 | 830 | 25,000 | 263.49 |
| 1987-05-06 | 835 | 835 | 830 | 830 | 20,000 | 263.49 |
| 1987-05-02 | 830 | 835 | 810 | 835 | 58,000 | 265.08 |
| 1987-05-01 | 820 | 840 | 810 | 830 | 280,000 | 263.49 |
| 1987-04-30 | 800 | 830 | 800 | 830 | 30,000 | 263.49 |
| 1987-04-28 | 800 | 810 | 800 | 810 | 11,000 | 257.14 |
| 1987-04-27 | 800 | 800 | 800 | 800 | 2,000 | 253.97 |
| 1987-04-25 | 800 | 810 | 800 | 800 | 13,000 | 253.97 |
| 1987-04-24 | 800 | 810 | 800 | 810 | 13,000 | 257.14 |
| 1987-04-23 | 782 | 791 | 782 | 791 | 5,000 | 251.11 |
| 1987-04-22 | 768 | 770 | 760 | 761 | 34,000 | 241.59 |
| 1987-04-20 | 838 | 839 | 838 | 839 | 13,000 | 266.35 |
| 1987-04-16 | 810 | 840 | 810 | 840 | 24,000 | 266.67 |
| 1987-04-15 | 810 | 830 | 810 | 830 | 35,000 | 263.49 |
| 1987-04-14 | 820 | 830 | 820 | 830 | 6,000 | 263.49 |
| 1987-04-13 | 830 | 830 | 830 | 830 | 1,000 | 263.49 |
| 1987-04-10 | 830 | 830 | 830 | 830 | 8,000 | 263.49 |
| 1987-04-09 | 850 | 850 | 850 | 850 | 6,000 | 269.84 |
| 1987-04-08 | 850 | 860 | 849 | 860 | 52,000 | 273.02 |
| 1987-04-07 | 810 | 850 | 810 | 850 | 93,000 | 269.84 |
| 1987-04-06 | 810 | 810 | 810 | 810 | 22,000 | 257.14 |
| 1987-04-04 | 810 | 820 | 810 | 820 | 20,000 | 260.32 |
| 1987-04-03 | 817 | 817 | 810 | 810 | 7,000 | 257.14 |
| 1987-04-02 | 815 | 817 | 815 | 817 | 10,000 | 259.37 |
| 1987-04-01 | 819 | 819 | 815 | 815 | 9,000 | 258.73 |
| 1987-03-31 | 834 | 834 | 824 | 824 | 7,000 | 261.59 |
| 1987-03-27 | 814 | 814 | 814 | 814 | 8,000 | 258.41 |
| 1987-03-26 | 850 | 850 | 830 | 830 | 27,000 | 263.49 |
| 1987-03-25 | 830 | 830 | 830 | 830 | 7,000 | 263.49 |
| 1987-03-24 | 829 | 850 | 829 | 850 | 10,000 | 269.84 |
| 1987-03-23 | 840 | 845 | 821 | 845 | 34,000 | 268.25 |
| 1987-03-20 | 830 | 850 | 820 | 840 | 61,000 | 266.67 |
| 1987-03-19 | 830 | 840 | 830 | 840 | 35,000 | 266.67 |
| 1987-03-18 | 820 | 841 | 820 | 832 | 225,000 | 264.13 |
| 1987-03-17 | 820 | 829 | 820 | 829 | 129,000 | 263.18 |
| 1987-03-16 | 800 | 825 | 800 | 824 | 38,000 | 261.59 |
| 1987-03-13 | 800 | 800 | 800 | 800 | 14,000 | 253.97 |
| 1987-03-12 | 815 | 815 | 800 | 800 | 5,000 | 253.97 |
| 1987-03-11 | 820 | 820 | 815 | 815 | 3,000 | 258.73 |
| 1987-03-10 | 825 | 826 | 824 | 824 | 54,000 | 261.59 |
| 1987-03-09 | 830 | 830 | 815 | 825 | 199,000 | 261.91 |
| 1987-03-07 | 825 | 825 | 825 | 825 | 18,000 | 261.91 |
| 1987-03-06 | 825 | 825 | 820 | 825 | 116,000 | 261.91 |
| 1987-03-05 | 810 | 825 | 810 | 825 | 8,000 | 261.91 |
| 1987-03-04 | 827 | 827 | 801 | 801 | 34,000 | 254.29 |
| 1987-03-03 | 825 | 830 | 825 | 826 | 20,000 | 262.22 |
| 1987-03-02 | 822 | 830 | 822 | 822 | 44,000 | 260.95 |
| 1987-02-28 | 821 | 825 | 821 | 825 | 7,000 | 261.91 |
| 1987-02-27 | 821 | 830 | 821 | 822 | 98,000 | 260.95 |
| 1987-02-26 | 820 | 820 | 820 | 820 | 21,000 | 260.32 |
| 1987-02-25 | 830 | 840 | 820 | 840 | 30,000 | 266.67 |
| 1987-02-24 | 815 | 820 | 815 | 820 | 56,000 | 260.32 |
| 1987-02-23 | 820 | 820 | 815 | 815 | 9,000 | 258.73 |
| 1987-02-20 | 805 | 815 | 800 | 815 | 10,000 | 258.73 |
| 1987-02-19 | 815 | 815 | 810 | 810 | 10,000 | 257.14 |
| 1987-02-18 | 820 | 820 | 820 | 820 | 36,000 | 260.32 |
| 1987-02-17 | 830 | 830 | 830 | 830 | 41,000 | 263.49 |
| 1987-02-16 | 820 | 830 | 820 | 830 | 13,000 | 263.49 |
| 1987-02-13 | 830 | 835 | 820 | 820 | 64,000 | 260.32 |
| 1987-02-12 | 825 | 825 | 821 | 825 | 29,000 | 261.91 |
| 1987-02-10 | 823 | 840 | 823 | 830 | 83,000 | 263.49 |
| 1987-02-09 | 825 | 828 | 825 | 828 | 25,000 | 262.86 |
| 1987-02-07 | 810 | 829 | 810 | 825 | 22,000 | 261.91 |
| 1987-02-06 | 830 | 830 | 810 | 810 | 21,000 | 257.14 |
| 1987-02-05 | 840 | 840 | 820 | 820 | 67,000 | 260.32 |
| 1987-02-04 | 830 | 835 | 820 | 830 | 38,000 | 263.49 |
| 1987-02-03 | 815 | 830 | 813 | 820 | 75,000 | 260.32 |
| 1987-02-02 | 815 | 815 | 809 | 809 | 10,000 | 256.83 |
| 1987-01-31 | 815 | 820 | 815 | 815 | 16,000 | 258.73 |
| 1987-01-30 | 815 | 820 | 809 | 810 | 102,000 | 257.14 |
| 1987-01-29 | 810 | 810 | 804 | 810 | 99,000 | 257.14 |
| 1987-01-28 | 790 | 805 | 790 | 805 | 22,000 | 255.56 |
| 1987-01-27 | 790 | 810 | 790 | 810 | 20,000 | 257.14 |
| 1987-01-26 | 795 | 795 | 795 | 795 | 2,000 | 252.38 |
| 1987-01-24 | 810 | 810 | 795 | 795 | 22,000 | 252.38 |
| 1987-01-23 | 820 | 824 | 805 | 815 | 21,000 | 258.73 |
| 1987-01-22 | 820 | 830 | 820 | 820 | 17,000 | 260.32 |
| 1987-01-21 | 830 | 830 | 810 | 830 | 73,000 | 263.49 |
| 1987-01-20 | 829 | 830 | 819 | 829 | 41,000 | 263.18 |
| 1987-01-19 | 820 | 831 | 810 | 830 | 41,000 | 263.49 |
| 1987-01-16 | 829 | 829 | 829 | 829 | 8,000 | 263.18 |
| 1987-01-13 | 840 | 840 | 839 | 839 | 6,000 | 266.35 |
| 1987-01-12 | 827 | 845 | 827 | 845 | 50,000 | 268.25 |
| 1987-01-09 | 833 | 848 | 833 | 847 | 36,000 | 268.89 |
| 1987-01-08 | 848 | 848 | 840 | 848 | 13,000 | 269.21 |
| 1987-01-07 | 845 | 848 | 840 | 848 | 30,000 | 269.21 |
| 1987-01-06 | 850 | 850 | 845 | 845 | 70,000 | 268.25 |
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