8174 日本瓦斯(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	707	707	702	707	7,000	235.67
1992-12-29	700	710	700	710	6,000	236.67
1992-12-28	720	720	705	705	12,000	235
1992-12-25	719	719	703	710	16,000	236.67
1992-12-24	720	720	710	710	36,000	236.67
1992-12-22	711	711	711	711	13,000	237
1992-12-21	714	715	701	701	31,000	233.67
1992-12-18	700	704	690	704	13,000	234.67
1992-12-17	702	702	700	700	21,000	233.33
1992-12-16	690	690	682	682	6,000	227.33
1992-12-15	681	690	681	690	6,000	230
1992-12-14	690	690	681	681	13,000	227
1992-12-11	690	690	680	680	7,000	226.67
1992-12-10	678	704	678	704	58,000	234.67
1992-12-09	678	678	668	668	109,000	222.67
1992-12-08	668	668	668	668	2,000	222.67
1992-12-04	690	710	690	693	59,000	231
1992-12-03	692	700	692	700	14,000	233.33
1992-12-02	690	690	682	682	12,000	227.33
1992-12-01	689	689	680	680	12,000	226.67
1992-11-30	679	679	679	679	1,000	226.33
1992-11-27	680	680	680	680	3,000	226.67
1992-11-26	660	670	660	670	21,000	223.33
1992-11-25	640	650	640	650	4,000	216.67
1992-11-24	660	660	650	650	4,000	216.67
1992-11-20	648	650	648	650	5,000	216.67
1992-11-19	630	648	630	648	2,000	216
1992-11-18	595	630	590	630	8,000	210
1992-11-17	592	592	592	592	5,000	197.33
1992-11-16	617	617	599	599	6,000	199.67
1992-11-13	618	627	618	627	5,000	209
1992-11-12	627	628	627	628	2,000	209.33
1992-11-11	629	629	629	629	2,000	209.67
1992-11-10	630	630	629	629	12,000	209.67
1992-11-06	633	633	633	633	2,000	211
1992-11-05	630	634	630	634	16,000	211.33
1992-11-04	630	630	630	630	5,000	210
1992-11-02	615	630	615	630	5,000	210
1992-10-30	635	635	635	635	1,000	211.67
1992-10-29	640	640	625	625	9,000	208.33
1992-10-28	645	645	645	645	6,000	215
1992-10-27	655	655	649	649	6,000	216.33
1992-10-26	650	650	650	650	7,000	216.67
1992-10-23	650	651	645	645	8,000	215
1992-10-22	655	655	650	650	5,000	216.67
1992-10-21	651	655	651	655	6,000	218.33
1992-10-19	655	656	650	650	10,000	216.67
1992-10-16	650	656	650	655	4,000	218.33
1992-10-15	650	655	650	650	7,000	216.67
1992-10-14	647	655	647	647	3,000	215.67
1992-10-12	646	646	645	645	5,000	215
1992-10-09	650	650	645	645	3,000	215
1992-10-08	649	649	649	649	1,000	216.33
1992-10-06	648	648	645	645	4,000	215
1992-10-05	650	650	649	649	15,000	216.33
1992-10-02	641	641	630	630	7,000	210
1992-10-01	669	669	650	650	7,000	216.67
1992-09-30	670	670	670	670	4,000	223.33
1992-09-29	685	685	670	670	12,000	223.33
1992-09-28	685	685	685	685	4,000	228.33
1992-09-25	680	680	680	680	4,000	226.67
1992-09-24	668	680	668	675	21,000	225
1992-09-22	649	649	648	648	5,000	216
1992-09-21	646	647	646	646	14,000	215.33
1992-09-18	669	669	640	640	15,000	213.33
1992-09-17	660	670	660	670	13,000	223.33
1992-09-16	680	681	657	670	17,000	223.33
1992-09-14	690	695	680	680	16,000	226.67
1992-09-11	726	737	710	710	146,000	236.67
1992-09-10	600	696	600	696	125,000	232
1992-09-09	570	596	570	596	22,000	198.67
1992-09-08	580	580	570	570	15,000	190
1992-09-07	600	600	580	580	10,000	193.33
1992-09-04	600	603	600	603	15,000	201
1992-09-03	580	588	580	588	14,000	196
1992-09-02	588	588	588	588	1,000	196
1992-09-01	639	639	600	609	27,000	203
1992-08-31	622	630	622	630	59,000	210
1992-08-27	496	497	495	497	175,000	165.67
1992-08-26	495	495	493	495	46,000	165
1992-08-25	495	495	495	495	40,000	165
1992-08-24	495	495	495	495	17,000	165
1992-08-20	470	475	470	475	10,000	158.33
1992-08-17	500	500	495	495	4,000	165
1992-08-14	494	494	494	494	9,000	164.67
1992-08-13	510	510	494	494	10,000	164.67
1992-08-12	535	535	520	520	5,000	173.33
1992-08-11	565	565	555	555	9,000	185
1992-08-10	585	585	565	568	24,000	189.33
1992-08-07	578	578	575	575	8,000	191.67
1992-08-06	600	600	585	585	3,000	195
1992-08-05	580	600	580	600	9,000	200
1992-08-03	585	585	580	580	5,000	193.33
1992-07-31	585	585	585	585	1,000	195
1992-07-30	585	585	585	585	2,000	195
1992-07-29	580	581	575	575	12,000	191.67
1992-07-27	610	610	610	610	1,000	203.33
1992-07-24	610	610	610	610	10,000	203.33
1992-07-23	600	610	595	610	15,000	203.33
1992-07-21	625	625	615	615	8,000	205
1992-07-20	635	635	625	625	7,000	208.33
1992-07-17	635	635	635	635	4,000	211.67
1992-07-16	640	640	640	640	1,000	213.33
1992-07-14	635	635	635	635	3,000	211.67
1992-07-13	634	634	625	634	19,000	211.33
1992-07-10	635	635	634	634	12,000	211.33
1992-07-09	639	639	639	639	1,000	213
1992-07-08	620	620	610	610	4,000	203.33
1992-07-07	620	620	619	619	9,000	206.33
1992-07-06	600	600	600	600	11,000	200
1992-07-03	600	600	600	600	9,000	200
1992-07-02	575	575	550	560	9,000	186.67
1992-07-01	585	585	570	580	15,000	193.33
1992-06-25	630	630	630	630	10,000	210
1992-06-19	621	630	621	630	5,000	210
1992-06-18	646	646	641	641	9,000	213.67
1992-06-17	646	646	645	646	13,000	215.33
1992-06-16	645	645	645	645	5,000	215
1992-06-15	650	650	645	645	12,000	215
1992-06-12	650	650	650	650	6,000	216.67
1992-06-11	650	650	649	649	7,000	216.33
1992-06-10	660	660	650	650	3,000	216.67
1992-06-09	649	649	646	649	13,000	216.33
1992-06-08	649	649	645	646	10,000	215.33
1992-06-05	649	650	649	650	6,000	216.67
1992-06-04	649	649	649	649	7,000	216.33
1992-06-03	645	645	645	645	5,000	215
1992-06-02	645	645	645	645	3,000	215
1992-06-01	645	645	645	645	1,000	215
1992-05-29	645	645	640	640	4,000	213.33
1992-05-28	640	653	640	653	7,000	217.67
1992-05-27	640	640	640	640	9,000	213.33
1992-05-26	641	641	640	640	4,000	213.33
1992-05-25	620	634	618	634	29,000	211.33
1992-05-22	615	615	614	615	7,000	205
1992-05-21	622	622	619	619	3,000	206.33
1992-05-20	621	625	621	625	4,000	208.33
1992-05-19	616	620	615	620	9,000	206.67
1992-05-18	615	615	615	615	2,000	205
1992-05-15	638	638	620	633	17,000	211
1992-05-14	650	650	635	635	39,000	211.67
1992-05-13	625	636	621	636	28,000	212
1992-05-12	592	620	592	620	11,000	206.67
1992-05-11	599	599	585	589	20,000	196.33
1992-05-08	590	590	570	585	18,000	195
1992-05-07	589	589	584	585	8,000	195
1992-05-06	585	590	585	590	8,000	196.67
1992-04-30	590	590	585	590	13,000	196.67
1992-04-28	590	590	585	585	9,000	195
1992-04-27	600	600	585	585	7,000	195
1992-04-24	610	610	585	600	20,000	200
1992-04-23	586	610	586	610	17,000	203.33
1992-04-22	588	591	585	588	26,000	196
1992-04-21	599	599	578	578	6,000	192.67
1992-04-17	600	610	600	610	3,000	203.33
1992-04-16	600	600	600	600	1,000	200
1992-04-15	610	620	610	620	7,000	206.67
1992-04-14	600	605	599	605	10,000	201.67
1992-04-13	603	608	600	600	5,000	200
1992-04-10	575	603	575	603	15,000	201
1992-04-09	570	580	570	578	9,000	192.67
1992-04-08	585	585	579	580	17,000	193.33
1992-04-07	600	605	590	605	6,000	201.67
1992-04-06	609	609	609	609	1,000	203
1992-04-03	620	620	595	610	17,000	203.33
1992-04-02	620	620	620	620	11,000	206.67
1992-04-01	670	670	670	670	1,000	223.33
1992-03-31	668	675	668	670	15,000	223.33
1992-03-30	645	666	645	666	6,000	222
1992-03-27	646	668	646	656	55,000	218.67
1992-03-26	645	645	645	645	3,000	215
1992-03-25	649	659	648	648	24,000	216
1992-03-24	659	659	659	659	3,000	219.67
1992-03-23	683	683	681	681	27,000	227
1992-03-19	680	684	679	684	13,000	228
1992-03-18	675	675	675	675	1,000	225
1992-03-17	669	680	669	680	3,000	226.67
1992-03-16	674	679	674	679	3,000	226.33
1992-03-13	684	684	683	684	6,000	228
1992-03-12	687	687	687	687	2,000	229
1992-03-11	679	689	679	689	6,000	229.67
1992-03-10	690	690	690	690	10,000	230
1992-03-09	700	700	690	690	14,000	230
1992-03-06	700	700	690	690	3,000	230
1992-03-05	710	710	690	690	4,000	230
1992-03-04	700	710	700	710	12,000	236.67
1992-03-03	691	700	691	700	6,000	233.33
1992-03-02	701	705	700	701	21,000	233.67
1992-02-28	700	701	700	701	22,000	233.67
1992-02-27	700	700	690	700	11,000	233.33
1992-02-26	680	700	680	700	34,000	233.33
1992-02-25	700	700	689	689	14,000	229.67
1992-02-24	706	706	706	706	1,000	235.33
1992-02-21	699	710	699	710	23,000	236.67
1992-02-19	699	699	695	696	11,000	232
1992-02-18	704	705	699	699	19,000	233
1992-02-17	699	710	690	710	24,000	236.67
1992-02-14	700	710	700	710	32,000	236.67
1992-02-13	690	700	690	700	23,000	233.33
1992-02-12	695	695	688	690	27,000	230
1992-02-10	701	701	700	701	239,000	233.67
1992-02-07	700	700	700	700	54,000	233.33
1992-02-06	685	697	685	697	10,000	232.33
1992-02-05	658	690	658	690	38,000	230
1992-02-04	655	656	655	656	16,000	218.67
1992-02-03	654	654	654	654	1,000	218
1992-01-31	651	653	651	653	8,000	217.67
1992-01-30	651	651	650	650	4,000	216.67
1992-01-29	648	648	648	648	3,000	216
1992-01-28	650	650	648	648	14,000	216
1992-01-27	650	650	650	650	6,000	216.67
1992-01-24	651	651	650	650	7,000	216.67
1992-01-23	659	659	659	659	3,000	219.67
1992-01-22	648	659	648	659	7,000	219.67
1992-01-21	649	659	648	648	9,000	216
1992-01-20	647	647	640	647	10,000	215.67
1992-01-17	654	660	654	657	17,000	219
1992-01-16	654	655	654	655	2,000	218.33
1992-01-14	667	667	654	654	6,000	218
1992-01-13	688	688	675	675	4,000	225
1992-01-10	700	700	700	700	2,000	233.33
1992-01-09	700	700	700	700	11,000	233.33
1992-01-08	720	720	700	700	6,000	233.33
1992-01-07	720	720	720	720	5,000	240
1992-01-06	715	720	715	720	11,000	240

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

2025年02月
日	月	火	水	木	金	土
« 01月31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