8174 日本瓦斯(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	856	856	855	855	5,000	285
1994-12-29	855	855	855	855	6,000	285
1994-12-28	858	858	848	848	9,000	282.67
1994-12-27	870	870	859	859	19,000	286.33
1994-12-26	850	860	850	860	15,000	286.67
1994-12-22	819	830	819	830	25,000	276.67
1994-12-21	809	815	809	814	12,000	271.33
1994-12-20	809	813	809	813	2,000	271
1994-12-19	800	810	800	809	9,000	269.67
1994-12-16	801	802	801	802	2,000	267.33
1994-12-15	806	806	806	806	3,000	268.67
1994-12-14	796	796	796	796	4,000	265.33
1994-12-13	813	823	813	823	8,000	274.33
1994-12-12	793	793	793	793	4,000	264.33
1994-12-09	792	792	792	792	5,000	264
1994-12-08	811	811	810	810	10,000	270
1994-12-07	840	840	810	810	12,000	270
1994-12-06	849	849	840	840	17,000	280
1994-12-05	819	819	819	819	2,000	273
1994-12-02	812	812	812	812	5,000	270.67
1994-12-01	812	812	812	812	5,000	270.67
1994-11-30	810	810	808	808	10,000	269.33
1994-11-29	799	799	799	799	1,000	266.33
1994-11-28	800	800	795	795	13,000	265
1994-11-25	810	810	801	801	11,000	267
1994-11-24	802	802	800	800	9,000	266.67
1994-11-22	812	812	808	812	18,000	270.67
1994-11-21	812	812	812	812	2,000	270.67
1994-11-18	802	802	802	802	1,000	267.33
1994-11-17	809	810	801	801	4,000	267
1994-11-16	810	811	810	810	11,000	270
1994-11-15	818	818	799	800	7,000	266.67
1994-11-14	820	820	818	818	8,000	272.67
1994-11-11	845	845	820	820	25,000	273.33
1994-11-10	855	855	855	855	1,000	285
1994-11-09	855	855	855	855	2,000	285
1994-11-08	865	875	865	875	11,000	291.67
1994-11-07	880	880	855	855	29,000	285
1994-11-02	860	860	860	860	4,000	286.67
1994-11-01	870	870	870	870	1,000	290
1994-10-31	865	870	865	870	3,000	290
1994-10-28	860	865	855	865	23,000	288.33
1994-10-27	860	860	860	860	11,000	286.67
1994-10-26	880	880	880	880	7,000	293.33
1994-10-25	860	860	860	860	6,000	286.67
1994-10-24	861	861	860	860	3,000	286.67
1994-10-21	860	860	860	860	11,000	286.67
1994-10-20	870	870	870	870	1,000	290
1994-10-19	870	870	860	860	5,000	286.67
1994-10-18	860	860	860	860	7,000	286.67
1994-10-17	841	850	840	850	15,000	283.33
1994-10-14	850	850	840	840	10,000	280
1994-10-13	861	861	860	860	11,000	286.67
1994-10-12	851	855	850	855	13,000	285
1994-10-11	851	855	851	851	5,000	283.67
1994-10-07	870	870	870	870	5,000	290
1994-10-05	889	889	889	889	8,000	296.33
1994-10-04	870	870	870	870	1,000	290
1994-09-30	901	901	899	900	3,000	300
1994-09-29	850	885	850	885	16,000	295
1994-09-28	870	870	860	860	4,000	286.67
1994-09-27	870	870	870	870	3,000	290
1994-09-26	870	870	870	870	837,000	290
1994-09-22	870	870	855	860	21,000	286.67
1994-09-21	870	873	870	870	55,000	290
1994-09-20	899	900	880	880	22,000	293.33
1994-09-19	879	880	879	880	15,000	293.33
1994-09-16	900	900	890	891	23,000	297
1994-09-14	920	920	920	920	6,000	306.67
1994-09-13	916	920	916	920	4,000	306.67
1994-09-12	928	928	920	925	18,000	308.33
1994-09-09	931	931	920	921	28,000	307
1994-09-08	925	925	920	921	29,000	307
1994-09-07	929	936	925	925	55,000	308.33
1994-09-06	930	935	930	935	18,000	311.67
1994-09-05	935	935	930	935	16,000	311.67
1994-09-02	925	935	925	935	6,000	311.67
1994-09-01	930	940	930	930	23,000	310
1994-08-31	940	940	932	940	14,000	313.33
1994-08-30	935	940	935	940	10,000	313.33
1994-08-29	926	935	926	935	10,000	311.67
1994-08-26	932	932	925	925	13,000	308.33
1994-08-25	922	922	922	922	2,000	307.33
1994-08-24	921	922	921	922	5,000	307.33
1994-08-23	921	921	921	921	13,000	307
1994-08-22	939	939	920	920	32,000	306.67
1994-08-19	927	927	926	926	13,000	308.67
1994-08-18	925	935	925	935	8,000	311.67
1994-08-17	926	931	925	925	23,000	308.33
1994-08-16	930	931	926	926	27,000	308.67
1994-08-15	940	940	920	920	37,000	306.67
1994-08-12	920	940	920	940	7,000	313.33
1994-08-11	929	929	925	925	6,000	308.33
1994-08-10	920	930	920	929	24,000	309.67
1994-08-09	911	911	911	911	3,000	303.67
1994-08-08	920	920	920	920	1,000	306.67
1994-08-05	950	950	950	950	17,000	316.67
1994-08-04	931	940	931	940	6,000	313.33
1994-08-03	940	950	940	950	3,000	316.67
1994-08-02	915	930	915	930	21,000	310
1994-08-01	915	920	915	920	16,000	306.67
1994-07-29	915	920	911	911	16,000	303.67
1994-07-28	921	921	902	905	20,000	301.67
1994-07-27	936	936	921	921	17,000	307
1994-07-26	945	945	935	935	28,000	311.67
1994-07-25	950	950	940	940	12,000	313.33
1994-07-22	955	955	943	945	14,000	315
1994-07-21	950	950	941	943	5,000	314.33
1994-07-20	958	968	958	958	4,000	319.33
1994-07-19	963	963	953	958	4,000	319.33
1994-07-18	960	965	960	963	9,000	321
1994-07-15	967	970	965	970	12,000	323.33
1994-07-14	950	956	950	956	5,000	318.67
1994-07-13	942	950	942	945	12,000	315
1994-07-12	965	965	951	951	11,000	317
1994-07-11	970	975	970	970	13,000	323.33
1994-07-08	985	985	973	973	9,000	324.33
1994-07-07	990	990	980	980	5,000	326.67
1994-07-06	991	997	975	975	24,000	325
1994-07-05	983	990	980	990	33,000	330
1994-07-04	979	980	979	980	4,000	326.67
1994-07-01	990	990	967	980	26,000	326.67
1994-06-30	960	975	955	974	35,000	324.67
1994-06-29	960	960	960	960	8,000	320
1994-06-28	951	970	950	970	20,000	323.33
1994-06-27	960	965	950	950	39,000	316.67
1994-06-24	979	980	970	970	28,000	323.33
1994-06-23	952	970	952	970	20,000	323.33
1994-06-22	960	965	952	962	81,000	320.67
1994-06-21	980	980	960	970	19,000	323.33
1994-06-20	989	998	974	974	19,000	324.67
1994-06-17	980	980	976	978	56,000	326
1994-06-16	974	980	966	980	30,000	326.67
1994-06-15	961	970	961	970	3,000	323.33
1994-06-14	979	979	969	969	7,000	323
1994-06-13	972	989	967	989	30,000	329.67
1994-06-10	962	965	960	962	57,000	320.67
1994-06-09	975	975	970	972	20,000	324
1994-06-08	960	975	960	975	75,000	325
1994-06-07	952	960	947	960	62,000	320
1994-06-06	963	963	951	951	16,000	317
1994-06-03	947	955	947	953	40,000	317.67
1994-06-02	950	950	945	950	10,000	316.67
1994-06-01	939	950	939	945	25,000	315
1994-05-31	940	950	935	944	28,000	314.67
1994-05-30	945	946	940	945	57,000	315
1994-05-27	935	945	930	945	18,000	315
1994-05-26	935	935	930	935	43,000	311.67
1994-05-25	936	936	935	935	42,000	311.67
1994-05-24	936	941	931	935	36,000	311.67
1994-05-23	930	939	930	939	13,000	313
1994-05-20	939	940	931	940	18,000	313.33
1994-05-19	935	939	935	939	23,000	313
1994-05-18	945	955	935	935	65,000	311.67
1994-05-17	958	958	945	952	46,000	317.33
1994-05-16	967	968	948	960	62,000	320
1994-05-13	949	960	940	959	321,000	319.67
1994-05-12	899	940	895	940	119,000	313.33
1994-05-11	889	899	889	890	62,000	296.67
1994-05-10	891	891	886	886	26,000	295.33
1994-05-09	900	900	891	891	16,000	297
1994-05-06	895	895	894	894	4,000	298
1994-05-02	885	885	880	885	10,000	295
1994-04-28	885	895	885	889	36,000	296.33
1994-04-27	885	895	885	892	15,000	297.33
1994-04-26	885	896	885	885	29,000	295
1994-04-25	900	905	895	895	27,000	298.33
1994-04-22	888	910	881	900	67,000	300
1994-04-21	872	880	872	880	19,000	293.33
1994-04-20	872	881	872	872	19,000	290.67
1994-04-19	880	880	871	871	4,000	290.33
1994-04-18	880	888	880	884	34,000	294.67
1994-04-15	860	870	860	863	14,000	287.67
1994-04-14	880	880	870	870	9,000	290
1994-04-13	851	880	850	880	12,000	293.33
1994-04-12	850	850	850	850	1,000	283.33
1994-04-11	870	870	870	870	1,000	290
1994-04-08	860	870	841	869	15,000	289.67
1994-04-07	855	870	855	870	4,000	290
1994-04-06	850	855	850	855	23,000	285
1994-04-05	833	839	831	831	27,000	277
1994-04-04	844	844	843	843	4,000	281
1994-04-01	860	860	842	850	11,000	283.33
1994-03-31	859	860	850	850	19,000	283.33
1994-03-30	862	862	850	860	13,000	286.67
1994-03-29	878	878	860	860	22,000	286.67
1994-03-25	904	904	880	881	16,000	293.67
1994-03-24	906	906	906	906	21,000	302
1994-03-23	885	885	876	876	8,000	292
1994-03-22	908	921	895	895	23,000	298.33
1994-03-18	911	912	908	908	17,000	302.67
1994-03-17	929	929	910	911	21,000	303.67
1994-03-16	919	930	910	910	10,000	303.33
1994-03-15	920	930	920	929	64,000	309.67
1994-03-14	915	920	915	919	39,000	306.33
1994-03-11	915	916	905	915	111,000	305
1994-03-10	900	905	895	905	60,000	301.67
1994-03-09	886	890	885	890	40,000	296.67
1994-03-08	861	885	861	885	29,000	295
1994-03-07	887	890	859	861	48,000	287
1994-03-04	890	890	866	877	69,000	292.33
1994-03-03	894	895	893	893	26,000	297.67
1994-03-02	894	895	893	893	25,000	297.67
1994-03-01	907	907	883	893	60,000	297.67
1994-02-28	890	900	890	900	23,000	300
1994-02-25	905	905	890	890	18,000	296.67
1994-02-24	875	905	875	895	36,000	298.33
1994-02-23	858	875	857	875	17,000	291.67
1994-02-22	858	864	857	858	12,000	286
1994-02-21	856	857	855	855	11,000	285
1994-02-18	853	858	852	855	70,000	285
1994-02-17	851	859	850	852	96,000	284
1994-02-16	837	850	836	850	7,000	283.33
1994-02-15	840	840	821	830	20,000	276.67
1994-02-14	870	870	870	870	4,000	290
1994-02-10	880	897	880	897	21,000	299
1994-02-09	892	896	880	880	23,000	293.33
1994-02-08	881	900	881	890	31,000	296.67
1994-02-07	883	883	880	881	20,000	293.67
1994-02-04	890	890	880	881	27,000	293.67
1994-02-03	909	909	890	890	14,000	296.67
1994-02-02	909	910	900	910	33,000	303.33
1994-02-01	900	910	895	900	49,000	300
1994-01-31	900	900	890	900	67,000	300
1994-01-28	850	850	840	840	11,000	280
1994-01-27	852	870	852	852	24,000	284
1994-01-26	835	850	835	850	26,000	283.33
1994-01-25	817	828	815	815	22,000	271.67
1994-01-24	815	835	815	827	25,000	275.67
1994-01-21	885	885	870	875	9,000	291.67
1994-01-20	886	886	876	886	14,000	295.33
1994-01-19	860	885	860	876	17,000	292
1994-01-18	875	880	865	870	15,000	290
1994-01-17	880	880	875	880	27,000	293.33
1994-01-14	856	875	856	870	37,000	290
1994-01-13	846	860	846	856	60,000	285.33
1994-01-12	845	850	844	850	35,000	283.33
1994-01-11	853	855	840	843	41,000	281
1994-01-10	828	850	820	845	55,000	281.67
1994-01-07	795	820	795	818	20,000	272.67
1994-01-06	800	805	800	801	16,000	267
1994-01-05	799	799	799	799	3,000	266.33
1994-01-04	795	795	785	785	2,000	261.67

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

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