8174 日本瓦斯(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 715 | 715 | 715 | 715 | 7,000 | 238.33 |
| 1991-12-27 | 731 | 735 | 730 | 730 | 11,000 | 243.33 |
| 1991-12-26 | 740 | 740 | 730 | 730 | 11,000 | 243.33 |
| 1991-12-25 | 740 | 740 | 740 | 740 | 6,000 | 246.67 |
| 1991-12-20 | 769 | 769 | 765 | 765 | 9,000 | 255 |
| 1991-12-19 | 770 | 772 | 759 | 759 | 15,000 | 253 |
| 1991-12-18 | 769 | 770 | 769 | 770 | 22,000 | 256.67 |
| 1991-12-17 | 806 | 806 | 799 | 799 | 23,000 | 266.33 |
| 1991-12-16 | 771 | 800 | 771 | 800 | 19,000 | 266.67 |
| 1991-12-13 | 766 | 766 | 760 | 760 | 15,000 | 253.33 |
| 1991-12-12 | 741 | 760 | 741 | 760 | 9,000 | 253.33 |
| 1991-12-11 | 770 | 774 | 760 | 760 | 11,000 | 253.33 |
| 1991-12-10 | 773 | 773 | 772 | 772 | 3,000 | 257.33 |
| 1991-12-06 | 770 | 770 | 768 | 768 | 5,000 | 256 |
| 1991-12-05 | 770 | 770 | 768 | 768 | 4,000 | 256 |
| 1991-12-04 | 770 | 774 | 759 | 759 | 13,000 | 253 |
| 1991-12-03 | 759 | 770 | 759 | 770 | 9,000 | 256.67 |
| 1991-12-02 | 765 | 765 | 760 | 760 | 6,000 | 253.33 |
| 1991-11-29 | 772 | 772 | 755 | 755 | 18,000 | 251.67 |
| 1991-11-28 | 772 | 773 | 772 | 772 | 4,000 | 257.33 |
| 1991-11-27 | 772 | 780 | 772 | 772 | 4,000 | 257.33 |
| 1991-11-26 | 761 | 761 | 761 | 761 | 2,000 | 253.67 |
| 1991-11-25 | 757 | 761 | 757 | 761 | 4,000 | 253.67 |
| 1991-11-21 | 765 | 766 | 755 | 757 | 14,000 | 252.33 |
| 1991-11-20 | 766 | 766 | 755 | 755 | 30,000 | 251.67 |
| 1991-11-19 | 756 | 771 | 756 | 766 | 14,000 | 255.33 |
| 1991-11-18 | 745 | 745 | 735 | 745 | 23,000 | 248.33 |
| 1991-11-15 | 789 | 795 | 783 | 795 | 30,000 | 265 |
| 1991-11-14 | 794 | 795 | 793 | 793 | 17,000 | 264.33 |
| 1991-11-13 | 770 | 790 | 770 | 790 | 31,000 | 263.33 |
| 1991-11-12 | 772 | 772 | 763 | 766 | 59,000 | 255.33 |
| 1991-11-08 | 868 | 868 | 862 | 862 | 10,000 | 287.33 |
| 1991-11-07 | 879 | 879 | 870 | 870 | 16,000 | 290 |
| 1991-11-06 | 864 | 877 | 864 | 877 | 7,000 | 292.33 |
| 1991-11-05 | 866 | 866 | 863 | 863 | 9,000 | 287.67 |
| 1991-11-01 | 866 | 866 | 866 | 866 | 3,000 | 288.67 |
| 1991-10-31 | 875 | 877 | 862 | 862 | 13,000 | 287.33 |
| 1991-10-30 | 856 | 877 | 856 | 865 | 14,000 | 288.33 |
| 1991-10-29 | 852 | 853 | 852 | 853 | 21,000 | 284.33 |
| 1991-10-28 | 846 | 870 | 846 | 851 | 15,000 | 283.67 |
| 1991-10-25 | 870 | 870 | 840 | 840 | 40,000 | 280 |
| 1991-10-24 | 878 | 880 | 870 | 880 | 22,000 | 293.33 |
| 1991-10-23 | 872 | 878 | 872 | 878 | 8,000 | 292.67 |
| 1991-10-22 | 872 | 874 | 871 | 871 | 21,000 | 290.33 |
| 1991-10-21 | 855 | 878 | 855 | 870 | 28,000 | 290 |
| 1991-10-18 | 870 | 875 | 870 | 875 | 10,000 | 291.67 |
| 1991-10-17 | 872 | 872 | 870 | 870 | 7,000 | 290 |
| 1991-10-16 | 872 | 872 | 870 | 870 | 3,000 | 290 |
| 1991-10-15 | 872 | 872 | 872 | 872 | 5,000 | 290.67 |
| 1991-10-14 | 882 | 882 | 869 | 869 | 23,000 | 289.67 |
| 1991-10-11 | 882 | 882 | 871 | 872 | 9,000 | 290.67 |
| 1991-10-09 | 879 | 882 | 879 | 882 | 10,000 | 294 |
| 1991-10-08 | 886 | 886 | 879 | 879 | 4,000 | 293 |
| 1991-10-07 | 891 | 891 | 886 | 886 | 6,000 | 295.33 |
| 1991-10-04 | 891 | 910 | 891 | 892 | 35,000 | 297.33 |
| 1991-10-03 | 890 | 899 | 870 | 890 | 31,000 | 296.67 |
| 1991-10-02 | 880 | 880 | 880 | 880 | 6,000 | 293.33 |
| 1991-10-01 | 885 | 890 | 880 | 880 | 24,000 | 293.33 |
| 1991-09-30 | 840 | 845 | 839 | 845 | 142,000 | 281.67 |
| 1991-09-27 | 847 | 847 | 835 | 840 | 117,000 | 280 |
| 1991-09-26 | 845 | 845 | 845 | 845 | 2,000 | 281.67 |
| 1991-09-25 | 846 | 846 | 841 | 843 | 4,000 | 281 |
| 1991-09-24 | 851 | 851 | 830 | 850 | 13,000 | 283.33 |
| 1991-09-20 | 887 | 887 | 861 | 861 | 22,000 | 287 |
| 1991-09-19 | 861 | 880 | 861 | 878 | 24,000 | 292.67 |
| 1991-09-18 | 879 | 879 | 861 | 861 | 7,000 | 287 |
| 1991-09-17 | 895 | 895 | 890 | 890 | 18,000 | 296.67 |
| 1991-09-12 | 879 | 879 | 855 | 855 | 10,000 | 285 |
| 1991-09-11 | 880 | 880 | 880 | 880 | 8,000 | 293.33 |
| 1991-09-10 | 869 | 875 | 869 | 875 | 5,000 | 291.67 |
| 1991-09-09 | 836 | 855 | 836 | 855 | 10,000 | 285 |
| 1991-09-06 | 816 | 835 | 815 | 835 | 19,000 | 278.33 |
| 1991-09-05 | 815 | 815 | 815 | 815 | 2,000 | 271.67 |
| 1991-09-04 | 800 | 800 | 790 | 790 | 20,000 | 263.33 |
| 1991-09-03 | 820 | 820 | 805 | 805 | 7,000 | 268.33 |
| 1991-08-30 | 790 | 810 | 790 | 810 | 7,000 | 270 |
| 1991-08-29 | 790 | 790 | 790 | 790 | 2,000 | 263.33 |
| 1991-08-28 | 820 | 820 | 800 | 800 | 2,000 | 266.67 |
| 1991-08-27 | 821 | 821 | 821 | 821 | 2,000 | 273.67 |
| 1991-08-26 | 820 | 821 | 820 | 821 | 8,000 | 273.67 |
| 1991-08-22 | 806 | 825 | 806 | 825 | 24,000 | 275 |
| 1991-08-21 | 790 | 800 | 790 | 800 | 28,000 | 266.67 |
| 1991-08-19 | 841 | 841 | 831 | 840 | 7,000 | 280 |
| 1991-08-16 | 844 | 844 | 844 | 844 | 12,000 | 281.33 |
| 1991-08-15 | 861 | 861 | 861 | 861 | 15,000 | 287 |
| 1991-08-14 | 880 | 880 | 879 | 879 | 2,000 | 293 |
| 1991-08-13 | 878 | 885 | 875 | 885 | 15,000 | 295 |
| 1991-08-12 | 889 | 889 | 888 | 888 | 3,000 | 296 |
| 1991-08-09 | 900 | 900 | 890 | 890 | 3,000 | 296.67 |
| 1991-08-08 | 917 | 917 | 905 | 905 | 2,000 | 301.67 |
| 1991-08-06 | 919 | 919 | 917 | 917 | 11,000 | 305.67 |
| 1991-08-05 | 920 | 920 | 920 | 920 | 1,000 | 306.67 |
| 1991-08-02 | 910 | 919 | 905 | 910 | 5,000 | 303.33 |
| 1991-08-01 | 910 | 910 | 910 | 910 | 10,000 | 303.33 |
| 1991-07-31 | 910 | 910 | 910 | 910 | 7,000 | 303.33 |
| 1991-07-30 | 925 | 925 | 891 | 891 | 15,000 | 297 |
| 1991-07-29 | 925 | 925 | 925 | 925 | 8,000 | 308.33 |
| 1991-07-26 | 928 | 928 | 928 | 928 | 5,000 | 309.33 |
| 1991-07-25 | 928 | 929 | 928 | 928 | 6,000 | 309.33 |
| 1991-07-24 | 928 | 928 | 928 | 928 | 13,000 | 309.33 |
| 1991-07-23 | 910 | 910 | 910 | 910 | 8,000 | 303.33 |
| 1991-07-22 | 910 | 910 | 910 | 910 | 1,000 | 303.33 |
| 1991-07-19 | 920 | 920 | 910 | 910 | 9,000 | 303.33 |
| 1991-07-18 | 920 | 920 | 915 | 920 | 12,000 | 306.67 |
| 1991-07-17 | 940 | 940 | 930 | 940 | 13,000 | 313.33 |
| 1991-07-16 | 951 | 951 | 940 | 940 | 8,000 | 313.33 |
| 1991-07-15 | 954 | 954 | 951 | 951 | 8,000 | 317 |
| 1991-07-12 | 955 | 955 | 955 | 955 | 1,000 | 318.33 |
| 1991-07-11 | 934 | 945 | 934 | 945 | 70,000 | 315 |
| 1991-07-10 | 930 | 935 | 930 | 935 | 9,000 | 311.67 |
| 1991-07-09 | 909 | 909 | 909 | 909 | 18,000 | 303 |
| 1991-07-08 | 939 | 939 | 929 | 929 | 13,000 | 309.67 |
| 1991-07-05 | 954 | 954 | 954 | 954 | 8,000 | 318 |
| 1991-07-04 | 967 | 967 | 957 | 964 | 6,000 | 321.33 |
| 1991-07-03 | 970 | 970 | 970 | 970 | 17,000 | 323.33 |
| 1991-07-02 | 990 | 990 | 980 | 980 | 6,000 | 326.67 |
| 1991-07-01 | 980 | 980 | 960 | 975 | 30,000 | 325 |
| 1991-06-28 | 980 | 980 | 960 | 960 | 8,000 | 320 |
| 1991-06-27 | 980 | 980 | 980 | 980 | 5,000 | 326.67 |
| 1991-06-26 | 995 | 995 | 980 | 980 | 39,000 | 326.67 |
| 1991-06-25 | 981 | 990 | 981 | 990 | 8,000 | 330 |
| 1991-06-24 | 995 | 995 | 985 | 985 | 60,000 | 328.33 |
| 1991-06-21 | 998 | 998 | 993 | 993 | 67,000 | 331 |
| 1991-06-20 | 982 | 998 | 980 | 998 | 21,000 | 332.67 |
| 1991-06-19 | 995 | 995 | 982 | 982 | 6,000 | 327.33 |
| 1991-06-18 | 992 | 992 | 992 | 992 | 3,000 | 330.67 |
| 1991-06-14 | 986 | 990 | 980 | 987 | 40,000 | 329 |
| 1991-06-13 | 990 | 990 | 980 | 980 | 5,000 | 326.67 |
| 1991-06-12 | 1,000 | 1,010 | 995 | 995 | 18,000 | 331.67 |
| 1991-06-11 | 1,020 | 1,020 | 1,010 | 1,010 | 19,000 | 336.67 |
| 1991-06-10 | 1,040 | 1,040 | 1,030 | 1,040 | 35,000 | 346.67 |
| 1991-06-07 | 1,040 | 1,040 | 1,040 | 1,040 | 27,000 | 346.67 |
| 1991-06-06 | 1,040 | 1,040 | 1,040 | 1,040 | 26,000 | 346.67 |
| 1991-06-05 | 1,010 | 1,050 | 1,010 | 1,040 | 14,000 | 346.67 |
| 1991-06-04 | 1,040 | 1,060 | 1,010 | 1,010 | 33,000 | 336.67 |
| 1991-06-03 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 346.67 |
| 1991-05-31 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 | 336.67 |
| 1991-05-30 | 1,000 | 1,000 | 995 | 1,000 | 4,000 | 333.33 |
| 1991-05-29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 333.33 |
| 1991-05-28 | 992 | 992 | 990 | 992 | 25,000 | 330.67 |
| 1991-05-27 | 1,000 | 1,000 | 990 | 992 | 62,000 | 330.67 |
| 1991-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 333.33 |
| 1991-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 333.33 |
| 1991-05-22 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 333.33 |
| 1991-05-21 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 336.67 |
| 1991-05-20 | 1,010 | 1,010 | 1,000 | 1,010 | 18,000 | 336.67 |
| 1991-05-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 340 |
| 1991-05-16 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 336.67 |
| 1991-05-15 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 356.67 |
| 1991-05-14 | 1,060 | 1,070 | 1,060 | 1,060 | 7,000 | 353.33 |
| 1991-05-13 | 1,080 | 1,080 | 1,050 | 1,050 | 14,000 | 350 |
| 1991-05-10 | 1,080 | 1,080 | 1,050 | 1,060 | 11,000 | 353.33 |
| 1991-05-09 | 1,030 | 1,060 | 1,030 | 1,060 | 14,000 | 353.33 |
| 1991-05-08 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 | 343.33 |
| 1991-05-07 | 1,060 | 1,060 | 1,000 | 1,000 | 12,000 | 333.33 |
| 1991-05-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1991-05-01 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 356.67 |
| 1991-04-30 | 1,050 | 1,050 | 1,020 | 1,020 | 17,000 | 340 |
| 1991-04-26 | 1,030 | 1,030 | 1,010 | 1,010 | 38,000 | 336.67 |
| 1991-04-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 340 |
| 1991-04-24 | 1,020 | 1,030 | 1,020 | 1,020 | 29,000 | 340 |
| 1991-04-23 | 1,080 | 1,080 | 1,040 | 1,040 | 7,000 | 346.67 |
| 1991-04-22 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 | 366.67 |
| 1991-04-19 | 1,150 | 1,150 | 1,120 | 1,150 | 27,000 | 383.33 |
| 1991-04-18 | 1,170 | 1,170 | 1,140 | 1,160 | 33,000 | 386.67 |
| 1991-04-17 | 1,110 | 1,150 | 1,110 | 1,150 | 40,000 | 383.33 |
| 1991-04-16 | 1,140 | 1,150 | 1,130 | 1,130 | 27,000 | 376.67 |
| 1991-04-15 | 1,060 | 1,120 | 1,060 | 1,120 | 24,000 | 373.33 |
| 1991-04-12 | 1,070 | 1,070 | 1,060 | 1,070 | 12,000 | 356.67 |
| 1991-04-11 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 353.33 |
| 1991-04-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 346.67 |
| 1991-04-09 | 1,030 | 1,030 | 1,010 | 1,020 | 5,000 | 340 |
| 1991-04-08 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 340 |
| 1991-04-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 340 |
| 1991-04-04 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 346.67 |
| 1991-04-03 | 1,050 | 1,070 | 1,050 | 1,050 | 9,000 | 350 |
| 1991-04-02 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 340 |
| 1991-04-01 | 995 | 1,000 | 991 | 1,000 | 8,000 | 333.33 |
| 1991-03-29 | 992 | 996 | 992 | 995 | 4,000 | 331.67 |
| 1991-03-28 | 1,040 | 1,040 | 990 | 990 | 7,000 | 330 |
| 1991-03-26 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 346.67 |
| 1991-03-25 | 994 | 1,000 | 970 | 985 | 73,000 | 312.70 |
| 1991-03-22 | 1,040 | 1,040 | 990 | 990 | 18,000 | 314.29 |
| 1991-03-20 | 1,060 | 1,060 | 1,040 | 1,040 | 12,000 | 330.16 |
| 1991-03-19 | 1,110 | 1,110 | 1,070 | 1,070 | 13,000 | 339.68 |
| 1991-03-18 | 1,130 | 1,130 | 1,080 | 1,120 | 23,000 | 355.56 |
| 1991-03-15 | 1,080 | 1,110 | 1,070 | 1,110 | 40,000 | 352.38 |
| 1991-03-14 | 1,080 | 1,100 | 1,070 | 1,070 | 63,000 | 339.68 |
| 1991-03-13 | 1,050 | 1,070 | 1,040 | 1,070 | 29,000 | 339.68 |
| 1991-03-12 | 1,060 | 1,060 | 1,040 | 1,040 | 26,000 | 330.16 |
| 1991-03-11 | 1,050 | 1,060 | 1,050 | 1,050 | 16,000 | 333.33 |
| 1991-03-08 | 1,030 | 1,060 | 1,030 | 1,060 | 40,000 | 336.51 |
| 1991-03-07 | 1,050 | 1,060 | 1,030 | 1,030 | 39,000 | 326.98 |
| 1991-03-06 | 1,040 | 1,060 | 1,040 | 1,060 | 45,000 | 336.51 |
| 1991-03-05 | 1,050 | 1,050 | 1,030 | 1,030 | 17,000 | 326.98 |
| 1991-03-04 | 1,050 | 1,060 | 1,040 | 1,040 | 35,000 | 330.16 |
| 1991-03-01 | 1,040 | 1,050 | 1,040 | 1,040 | 44,000 | 330.16 |
| 1991-02-28 | 1,010 | 1,040 | 999 | 1,020 | 44,000 | 323.81 |
| 1991-02-27 | 1,010 | 1,010 | 990 | 990 | 27,000 | 314.29 |
| 1991-02-26 | 1,010 | 1,020 | 1,000 | 1,010 | 63,000 | 320.64 |
| 1991-02-25 | 1,000 | 1,000 | 990 | 1,000 | 17,000 | 317.46 |
| 1991-02-22 | 1,030 | 1,030 | 1,000 | 1,000 | 19,000 | 317.46 |
| 1991-02-21 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 | 320.64 |
| 1991-02-20 | 1,020 | 1,020 | 1,010 | 1,010 | 14,000 | 320.64 |
| 1991-02-19 | 1,040 | 1,040 | 1,010 | 1,010 | 22,000 | 320.64 |
| 1991-02-18 | 1,000 | 1,000 | 995 | 1,000 | 52,000 | 317.46 |
| 1991-02-15 | 981 | 1,000 | 980 | 984 | 55,000 | 312.38 |
| 1991-02-14 | 980 | 1,000 | 979 | 990 | 39,000 | 314.29 |
| 1991-02-13 | 945 | 960 | 936 | 960 | 81,000 | 304.76 |
| 1991-02-12 | 910 | 925 | 910 | 925 | 54,000 | 293.65 |
| 1991-02-08 | 845 | 905 | 845 | 880 | 71,000 | 279.37 |
| 1991-02-07 | 825 | 830 | 825 | 830 | 110,000 | 263.49 |
| 1991-02-06 | 835 | 835 | 825 | 825 | 8,000 | 261.91 |
| 1991-02-05 | 777 | 825 | 777 | 825 | 28,000 | 261.91 |
| 1991-02-04 | 771 | 771 | 771 | 771 | 6,000 | 244.76 |
| 1991-02-01 | 770 | 770 | 770 | 770 | 36,000 | 244.44 |
| 1991-01-31 | 800 | 800 | 780 | 780 | 12,000 | 247.62 |
| 1991-01-30 | 782 | 782 | 782 | 782 | 1,000 | 248.25 |
| 1991-01-29 | 791 | 800 | 780 | 780 | 51,000 | 247.62 |
| 1991-01-28 | 790 | 800 | 790 | 800 | 9,000 | 253.97 |
| 1991-01-25 | 789 | 791 | 785 | 790 | 519,000 | 250.79 |
| 1991-01-24 | 790 | 790 | 789 | 789 | 363,000 | 250.48 |
| 1991-01-23 | 805 | 805 | 790 | 790 | 23,000 | 250.79 |
| 1991-01-22 | 818 | 818 | 805 | 805 | 16,000 | 255.56 |
| 1991-01-21 | 830 | 830 | 799 | 803 | 49,000 | 254.92 |
| 1991-01-18 | 841 | 845 | 820 | 829 | 66,000 | 263.18 |
| 1991-01-17 | 830 | 831 | 830 | 831 | 30,000 | 263.81 |
| 1991-01-14 | 859 | 859 | 840 | 850 | 16,000 | 269.84 |
| 1991-01-11 | 870 | 870 | 860 | 870 | 38,000 | 276.19 |
| 1991-01-09 | 910 | 910 | 900 | 900 | 11,000 | 285.71 |
| 1991-01-07 | 910 | 910 | 900 | 910 | 40,000 | 288.89 |
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