8174 日本瓦斯(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 771 | 785 | 771 | 785 | 4,000 | 261.67 |
| 1993-12-29 | 790 | 790 | 765 | 765 | 16,000 | 255 |
| 1993-12-28 | 771 | 780 | 770 | 780 | 12,000 | 260 |
| 1993-12-27 | 769 | 770 | 765 | 770 | 8,000 | 256.67 |
| 1993-12-24 | 808 | 808 | 789 | 789 | 13,000 | 263 |
| 1993-12-22 | 800 | 800 | 790 | 791 | 5,000 | 263.67 |
| 1993-12-21 | 792 | 799 | 790 | 790 | 16,000 | 263.33 |
| 1993-12-20 | 811 | 811 | 801 | 802 | 40,000 | 267.33 |
| 1993-12-17 | 820 | 820 | 801 | 801 | 17,000 | 267 |
| 1993-12-16 | 780 | 810 | 780 | 810 | 39,000 | 270 |
| 1993-12-15 | 750 | 770 | 750 | 770 | 22,000 | 256.67 |
| 1993-12-14 | 765 | 770 | 765 | 770 | 25,000 | 256.67 |
| 1993-12-13 | 780 | 786 | 775 | 775 | 23,000 | 258.33 |
| 1993-12-10 | 750 | 780 | 750 | 780 | 29,000 | 260 |
| 1993-12-09 | 735 | 761 | 735 | 761 | 14,000 | 253.67 |
| 1993-12-08 | 742 | 742 | 720 | 730 | 37,000 | 243.33 |
| 1993-12-07 | 714 | 740 | 712 | 735 | 30,000 | 245 |
| 1993-12-06 | 769 | 769 | 720 | 720 | 27,000 | 240 |
| 1993-12-03 | 786 | 786 | 759 | 759 | 57,000 | 253 |
| 1993-12-02 | 780 | 785 | 762 | 780 | 110,000 | 260 |
| 1993-12-01 | 708 | 725 | 700 | 725 | 74,000 | 241.67 |
| 1993-11-30 | 670 | 691 | 662 | 691 | 67,000 | 230.33 |
| 1993-11-29 | 670 | 680 | 670 | 680 | 48,000 | 226.67 |
| 1993-11-26 | 770 | 770 | 730 | 730 | 87,000 | 243.33 |
| 1993-11-25 | 780 | 780 | 745 | 750 | 54,000 | 250 |
| 1993-11-24 | 819 | 819 | 800 | 800 | 27,000 | 266.67 |
| 1993-11-22 | 848 | 848 | 815 | 820 | 49,000 | 273.33 |
| 1993-11-19 | 872 | 872 | 863 | 863 | 12,000 | 287.67 |
| 1993-11-18 | 855 | 875 | 855 | 874 | 13,000 | 291.33 |
| 1993-11-17 | 879 | 880 | 855 | 855 | 14,000 | 285 |
| 1993-11-16 | 861 | 879 | 861 | 875 | 6,000 | 291.67 |
| 1993-11-15 | 890 | 890 | 871 | 871 | 38,000 | 290.33 |
| 1993-11-12 | 860 | 880 | 860 | 880 | 30,000 | 293.33 |
| 1993-11-11 | 837 | 865 | 837 | 860 | 45,000 | 286.67 |
| 1993-11-10 | 830 | 835 | 820 | 835 | 39,000 | 278.33 |
| 1993-11-09 | 885 | 886 | 850 | 850 | 25,000 | 283.33 |
| 1993-11-08 | 900 | 900 | 880 | 880 | 28,000 | 293.33 |
| 1993-11-05 | 939 | 939 | 900 | 901 | 20,000 | 300.33 |
| 1993-11-04 | 941 | 943 | 936 | 936 | 28,000 | 312 |
| 1993-11-02 | 942 | 945 | 942 | 942 | 5,000 | 314 |
| 1993-11-01 | 941 | 941 | 941 | 941 | 1,000 | 313.67 |
| 1993-10-29 | 945 | 945 | 935 | 940 | 13,000 | 313.33 |
| 1993-10-28 | 955 | 960 | 945 | 945 | 15,000 | 315 |
| 1993-10-27 | 990 | 990 | 961 | 970 | 19,000 | 323.33 |
| 1993-10-26 | 1,000 | 1,020 | 1,000 | 1,000 | 26,000 | 333.33 |
| 1993-10-25 | 989 | 1,000 | 989 | 1,000 | 43,000 | 333.33 |
| 1993-10-22 | 1,000 | 1,020 | 999 | 999 | 22,000 | 333 |
| 1993-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 333.33 |
| 1993-10-20 | 1,030 | 1,040 | 1,000 | 1,000 | 23,000 | 333.33 |
| 1993-10-19 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 | 346.67 |
| 1993-10-18 | 1,040 | 1,050 | 1,030 | 1,050 | 14,000 | 350 |
| 1993-10-15 | 1,040 | 1,050 | 1,030 | 1,030 | 11,000 | 343.33 |
| 1993-10-14 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 | 350 |
| 1993-10-13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 346.67 |
| 1993-10-12 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 343.33 |
| 1993-10-08 | 1,040 | 1,050 | 1,020 | 1,050 | 18,000 | 350 |
| 1993-10-07 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 | 350 |
| 1993-10-06 | 1,040 | 1,050 | 1,040 | 1,050 | 32,000 | 350 |
| 1993-10-05 | 1,050 | 1,060 | 1,050 | 1,060 | 21,000 | 353.33 |
| 1993-10-04 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 343.33 |
| 1993-10-01 | 1,040 | 1,050 | 1,040 | 1,050 | 25,000 | 350 |
| 1993-09-30 | 1,020 | 1,050 | 1,010 | 1,050 | 23,000 | 350 |
| 1993-09-29 | 1,020 | 1,050 | 1,010 | 1,040 | 14,000 | 346.67 |
| 1993-09-28 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 340 |
| 1993-09-27 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 336.67 |
| 1993-09-24 | 1,020 | 1,020 | 1,010 | 1,020 | 9,000 | 340 |
| 1993-09-22 | 1,040 | 1,040 | 1,010 | 1,010 | 37,000 | 336.67 |
| 1993-09-21 | 1,040 | 1,050 | 1,040 | 1,040 | 18,000 | 346.67 |
| 1993-09-20 | 1,030 | 1,040 | 1,030 | 1,030 | 24,000 | 343.33 |
| 1993-09-17 | 1,060 | 1,060 | 1,030 | 1,030 | 43,000 | 343.33 |
| 1993-09-16 | 1,060 | 1,070 | 1,040 | 1,070 | 18,000 | 356.67 |
| 1993-09-14 | 1,090 | 1,090 | 1,070 | 1,070 | 20,000 | 356.67 |
| 1993-09-13 | 1,090 | 1,090 | 1,060 | 1,090 | 31,000 | 363.33 |
| 1993-09-10 | 1,100 | 1,110 | 1,070 | 1,070 | 34,000 | 356.67 |
| 1993-09-09 | 1,090 | 1,100 | 1,070 | 1,100 | 47,000 | 366.67 |
| 1993-09-08 | 1,110 | 1,110 | 1,080 | 1,080 | 98,000 | 360 |
| 1993-09-07 | 1,090 | 1,140 | 1,090 | 1,110 | 466,000 | 370 |
| 1993-09-06 | 1,050 | 1,090 | 1,050 | 1,090 | 127,000 | 363.33 |
| 1993-09-03 | 1,020 | 1,050 | 1,020 | 1,040 | 58,000 | 346.67 |
| 1993-09-02 | 1,030 | 1,030 | 1,020 | 1,020 | 25,000 | 340 |
| 1993-09-01 | 1,030 | 1,040 | 1,030 | 1,040 | 36,000 | 346.67 |
| 1993-08-31 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 | 343.33 |
| 1993-08-30 | 1,010 | 1,020 | 1,000 | 1,010 | 25,000 | 336.67 |
| 1993-08-27 | 1,000 | 1,020 | 1,000 | 1,020 | 19,000 | 340 |
| 1993-08-26 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 333.33 |
| 1993-08-25 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 336.67 |
| 1993-08-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 340 |
| 1993-08-20 | 1,030 | 1,030 | 1,010 | 1,030 | 19,000 | 343.33 |
| 1993-08-19 | 1,020 | 1,030 | 1,010 | 1,010 | 22,000 | 336.67 |
| 1993-08-18 | 1,030 | 1,030 | 1,020 | 1,020 | 44,000 | 340 |
| 1993-08-17 | 1,040 | 1,050 | 1,020 | 1,020 | 38,000 | 340 |
| 1993-08-16 | 1,030 | 1,040 | 1,030 | 1,040 | 15,000 | 346.67 |
| 1993-08-13 | 1,030 | 1,030 | 1,030 | 1,030 | 19,000 | 343.33 |
| 1993-08-12 | 1,020 | 1,030 | 1,020 | 1,020 | 18,000 | 340 |
| 1993-08-11 | 1,030 | 1,050 | 1,030 | 1,040 | 38,000 | 346.67 |
| 1993-08-10 | 1,040 | 1,040 | 1,010 | 1,020 | 35,000 | 340 |
| 1993-08-09 | 1,030 | 1,040 | 1,010 | 1,040 | 16,000 | 346.67 |
| 1993-08-06 | 1,030 | 1,030 | 1,000 | 1,000 | 20,000 | 333.33 |
| 1993-08-05 | 1,030 | 1,050 | 1,030 | 1,030 | 48,000 | 343.33 |
| 1993-08-04 | 1,020 | 1,030 | 1,020 | 1,030 | 33,000 | 343.33 |
| 1993-08-03 | 1,030 | 1,030 | 990 | 990 | 32,000 | 330 |
| 1993-08-02 | 1,040 | 1,050 | 1,020 | 1,040 | 49,000 | 346.67 |
| 1993-07-30 | 1,050 | 1,050 | 1,030 | 1,030 | 25,000 | 343.33 |
| 1993-07-29 | 1,040 | 1,050 | 1,000 | 1,050 | 87,000 | 350 |
| 1993-07-28 | 1,040 | 1,050 | 1,020 | 1,020 | 66,000 | 340 |
| 1993-07-27 | 1,010 | 1,030 | 1,010 | 1,030 | 50,000 | 343.33 |
| 1993-07-26 | 1,020 | 1,020 | 990 | 1,000 | 19,000 | 333.33 |
| 1993-07-23 | 1,000 | 1,020 | 990 | 1,000 | 38,000 | 333.33 |
| 1993-07-22 | 1,010 | 1,010 | 1,000 | 1,000 | 24,000 | 333.33 |
| 1993-07-21 | 1,010 | 1,020 | 1,000 | 1,020 | 37,000 | 340 |
| 1993-07-20 | 1,030 | 1,030 | 995 | 1,010 | 43,000 | 336.67 |
| 1993-07-19 | 1,040 | 1,040 | 1,010 | 1,020 | 48,000 | 340 |
| 1993-07-16 | 1,020 | 1,040 | 1,020 | 1,040 | 55,000 | 346.67 |
| 1993-07-15 | 1,000 | 1,010 | 990 | 1,000 | 62,000 | 333.33 |
| 1993-07-14 | 972 | 990 | 972 | 990 | 35,000 | 330 |
| 1993-07-13 | 970 | 980 | 965 | 970 | 31,000 | 323.33 |
| 1993-07-12 | 970 | 980 | 970 | 970 | 19,000 | 323.33 |
| 1993-07-09 | 980 | 980 | 965 | 980 | 13,000 | 326.67 |
| 1993-07-08 | 970 | 975 | 970 | 970 | 13,000 | 323.33 |
| 1993-07-07 | 973 | 973 | 950 | 950 | 30,000 | 316.67 |
| 1993-07-06 | 973 | 973 | 953 | 970 | 14,000 | 323.33 |
| 1993-07-05 | 980 | 980 | 970 | 970 | 14,000 | 323.33 |
| 1993-07-02 | 981 | 990 | 970 | 970 | 16,000 | 323.33 |
| 1993-07-01 | 990 | 1,000 | 980 | 980 | 10,000 | 326.67 |
| 1993-06-30 | 995 | 1,000 | 986 | 986 | 7,000 | 328.67 |
| 1993-06-29 | 991 | 1,000 | 990 | 990 | 51,000 | 330 |
| 1993-06-28 | 990 | 1,010 | 990 | 990 | 39,000 | 330 |
| 1993-06-25 | 979 | 990 | 975 | 990 | 32,000 | 330 |
| 1993-06-24 | 956 | 970 | 956 | 969 | 39,000 | 323 |
| 1993-06-23 | 951 | 970 | 940 | 955 | 49,000 | 318.33 |
| 1993-06-22 | 910 | 940 | 910 | 926 | 58,000 | 308.67 |
| 1993-06-21 | 975 | 975 | 940 | 940 | 47,000 | 313.33 |
| 1993-06-18 | 1,000 | 1,010 | 991 | 995 | 43,000 | 331.67 |
| 1993-06-17 | 1,030 | 1,030 | 990 | 1,010 | 46,000 | 336.67 |
| 1993-06-16 | 990 | 1,040 | 980 | 1,040 | 85,000 | 346.67 |
| 1993-06-15 | 1,060 | 1,080 | 994 | 1,020 | 119,000 | 340 |
| 1993-06-14 | 1,090 | 1,090 | 1,060 | 1,060 | 61,000 | 353.33 |
| 1993-06-11 | 1,100 | 1,100 | 1,090 | 1,100 | 49,000 | 366.67 |
| 1993-06-10 | 1,100 | 1,100 | 1,060 | 1,080 | 40,000 | 360 |
| 1993-06-08 | 1,120 | 1,130 | 1,100 | 1,100 | 68,000 | 366.67 |
| 1993-06-07 | 1,150 | 1,160 | 1,120 | 1,130 | 113,000 | 376.67 |
| 1993-06-04 | 1,130 | 1,140 | 1,120 | 1,130 | 51,000 | 376.67 |
| 1993-06-03 | 1,120 | 1,140 | 1,110 | 1,110 | 205,000 | 370 |
| 1993-06-02 | 1,180 | 1,190 | 1,120 | 1,120 | 344,000 | 373.33 |
| 1993-06-01 | 1,080 | 1,150 | 1,080 | 1,140 | 463,000 | 380 |
| 1993-05-31 | 1,050 | 1,070 | 1,040 | 1,070 | 119,000 | 356.67 |
| 1993-05-28 | 1,030 | 1,040 | 1,030 | 1,030 | 45,000 | 343.33 |
| 1993-05-27 | 1,050 | 1,050 | 1,020 | 1,040 | 75,000 | 346.67 |
| 1993-05-26 | 1,040 | 1,050 | 1,030 | 1,030 | 37,000 | 343.33 |
| 1993-05-25 | 1,050 | 1,050 | 1,030 | 1,050 | 84,000 | 350 |
| 1993-05-24 | 1,030 | 1,050 | 1,020 | 1,030 | 39,000 | 343.33 |
| 1993-05-21 | 1,020 | 1,040 | 1,010 | 1,020 | 90,000 | 340 |
| 1993-05-20 | 1,040 | 1,070 | 1,030 | 1,030 | 99,000 | 343.33 |
| 1993-05-19 | 1,020 | 1,050 | 1,010 | 1,050 | 101,000 | 350 |
| 1993-05-18 | 1,040 | 1,050 | 1,010 | 1,020 | 99,000 | 340 |
| 1993-05-17 | 1,060 | 1,090 | 1,040 | 1,040 | 312,000 | 346.67 |
| 1993-05-14 | 980 | 1,060 | 971 | 1,040 | 437,000 | 346.67 |
| 1993-05-13 | 971 | 983 | 940 | 970 | 130,000 | 323.33 |
| 1993-05-12 | 954 | 996 | 950 | 970 | 244,000 | 323.33 |
| 1993-05-11 | 910 | 961 | 910 | 960 | 197,000 | 320 |
| 1993-05-10 | 870 | 894 | 860 | 880 | 112,000 | 293.33 |
| 1993-05-07 | 850 | 859 | 845 | 855 | 45,000 | 285 |
| 1993-05-06 | 850 | 850 | 840 | 840 | 85,000 | 280 |
| 1993-04-30 | 825 | 831 | 820 | 831 | 45,000 | 277 |
| 1993-04-28 | 811 | 820 | 811 | 815 | 33,000 | 271.67 |
| 1993-04-27 | 801 | 805 | 796 | 796 | 30,000 | 265.33 |
| 1993-04-26 | 813 | 813 | 792 | 801 | 24,000 | 267 |
| 1993-04-23 | 792 | 803 | 790 | 803 | 31,000 | 267.67 |
| 1993-04-22 | 805 | 819 | 790 | 790 | 40,000 | 263.33 |
| 1993-04-21 | 854 | 854 | 815 | 825 | 40,000 | 275 |
| 1993-04-20 | 820 | 855 | 815 | 850 | 71,000 | 283.33 |
| 1993-04-19 | 828 | 830 | 810 | 820 | 15,000 | 273.33 |
| 1993-04-16 | 832 | 848 | 830 | 830 | 63,000 | 276.67 |
| 1993-04-15 | 820 | 831 | 810 | 831 | 65,000 | 277 |
| 1993-04-14 | 839 | 839 | 811 | 819 | 98,000 | 273 |
| 1993-04-13 | 783 | 820 | 783 | 819 | 149,000 | 273 |
| 1993-04-12 | 790 | 797 | 773 | 773 | 96,000 | 257.67 |
| 1993-04-09 | 770 | 798 | 770 | 780 | 160,000 | 260 |
| 1993-04-08 | 745 | 760 | 745 | 760 | 280,000 | 253.33 |
| 1993-04-07 | 722 | 737 | 722 | 735 | 18,000 | 245 |
| 1993-04-06 | 755 | 755 | 721 | 721 | 19,000 | 240.33 |
| 1993-04-05 | 740 | 760 | 740 | 745 | 89,000 | 248.33 |
| 1993-04-02 | 738 | 740 | 721 | 740 | 69,000 | 246.67 |
| 1993-04-01 | 730 | 735 | 705 | 720 | 38,000 | 240 |
| 1993-03-31 | 720 | 730 | 720 | 730 | 43,000 | 243.33 |
| 1993-03-30 | 724 | 727 | 712 | 720 | 118,000 | 240 |
| 1993-03-29 | 710 | 740 | 705 | 731 | 71,000 | 243.67 |
| 1993-03-26 | 712 | 712 | 709 | 709 | 53,000 | 236.33 |
| 1993-03-25 | 701 | 712 | 700 | 712 | 37,000 | 237.33 |
| 1993-03-24 | 676 | 676 | 676 | 676 | 1,000 | 225.33 |
| 1993-03-23 | 681 | 681 | 675 | 675 | 68,000 | 225 |
| 1993-03-22 | 705 | 705 | 700 | 700 | 45,000 | 233.33 |
| 1993-03-19 | 702 | 710 | 702 | 705 | 22,000 | 235 |
| 1993-03-18 | 719 | 719 | 702 | 702 | 24,000 | 234 |
| 1993-03-17 | 679 | 690 | 669 | 690 | 60,000 | 230 |
| 1993-03-16 | 717 | 717 | 704 | 704 | 7,000 | 234.67 |
| 1993-03-15 | 698 | 720 | 698 | 720 | 36,000 | 240 |
| 1993-03-12 | 685 | 692 | 679 | 690 | 28,000 | 230 |
| 1993-03-11 | 675 | 675 | 669 | 675 | 37,000 | 225 |
| 1993-03-10 | 649 | 669 | 645 | 668 | 45,000 | 222.67 |
| 1993-03-09 | 626 | 650 | 626 | 644 | 27,000 | 214.67 |
| 1993-03-08 | 620 | 624 | 615 | 624 | 24,000 | 208 |
| 1993-03-05 | 620 | 620 | 620 | 620 | 9,000 | 206.67 |
| 1993-03-04 | 611 | 611 | 611 | 611 | 3,000 | 203.67 |
| 1993-03-02 | 610 | 610 | 610 | 610 | 12,000 | 203.33 |
| 1993-03-01 | 620 | 620 | 615 | 615 | 5,000 | 205 |
| 1993-02-26 | 620 | 620 | 620 | 620 | 11,000 | 206.67 |
| 1993-02-25 | 612 | 612 | 610 | 610 | 5,000 | 203.33 |
| 1993-02-23 | 611 | 612 | 611 | 612 | 4,000 | 204 |
| 1993-02-22 | 612 | 620 | 610 | 620 | 5,000 | 206.67 |
| 1993-02-19 | 613 | 613 | 613 | 613 | 1,000 | 204.33 |
| 1993-02-18 | 610 | 610 | 602 | 603 | 11,000 | 201 |
| 1993-02-17 | 610 | 610 | 610 | 610 | 7,000 | 203.33 |
| 1993-02-16 | 610 | 610 | 602 | 610 | 11,000 | 203.33 |
| 1993-02-15 | 602 | 610 | 601 | 610 | 9,000 | 203.33 |
| 1993-02-12 | 621 | 621 | 602 | 602 | 19,000 | 200.67 |
| 1993-02-10 | 601 | 601 | 601 | 601 | 12,000 | 200.33 |
| 1993-02-09 | 628 | 628 | 628 | 628 | 2,000 | 209.33 |
| 1993-02-08 | 628 | 628 | 628 | 628 | 7,000 | 209.33 |
| 1993-02-05 | 650 | 650 | 648 | 648 | 15,000 | 216 |
| 1993-02-04 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 1993-02-03 | 635 | 640 | 635 | 640 | 3,000 | 213.33 |
| 1993-02-02 | 646 | 646 | 635 | 640 | 6,000 | 213.33 |
| 1993-02-01 | 656 | 656 | 656 | 656 | 1,000 | 218.67 |
| 1993-01-29 | 646 | 646 | 646 | 646 | 4,000 | 215.33 |
| 1993-01-28 | 615 | 615 | 606 | 606 | 2,000 | 202 |
| 1993-01-27 | 638 | 638 | 605 | 605 | 8,000 | 201.67 |
| 1993-01-26 | 639 | 639 | 639 | 639 | 11,000 | 213 |
| 1993-01-25 | 616 | 619 | 605 | 619 | 4,000 | 206.33 |
| 1993-01-22 | 626 | 626 | 619 | 619 | 4,000 | 206.33 |
| 1993-01-21 | 650 | 650 | 636 | 636 | 15,000 | 212 |
| 1993-01-20 | 660 | 670 | 660 | 670 | 2,000 | 223.33 |
| 1993-01-19 | 685 | 685 | 660 | 660 | 4,000 | 220 |
| 1993-01-18 | 679 | 679 | 679 | 679 | 1,000 | 226.33 |
| 1993-01-12 | 684 | 684 | 684 | 684 | 7,000 | 228 |
| 1993-01-11 | 691 | 691 | 684 | 684 | 3,000 | 228 |
| 1993-01-08 | 705 | 705 | 691 | 691 | 21,000 | 230.33 |
| 1993-01-07 | 701 | 701 | 700 | 700 | 20,000 | 233.33 |
| 1993-01-06 | 705 | 705 | 691 | 691 | 32,000 | 230.33 |
| 1993-01-05 | 691 | 701 | 691 | 695 | 22,000 | 231.67 |
| 1993-01-04 | 700 | 710 | 700 | 710 | 407,000 | 236.67 |
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