8174 日本瓦斯(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	760	779	760	779	3,000	259.67
1995-12-28	761	766	761	766	40,000	255.33
1995-12-27	756	766	756	766	22,000	255.33
1995-12-26	776	779	766	766	22,000	255.33
1995-12-25	754	756	746	746	9,000	248.67
1995-12-22	756	756	754	754	5,000	251.33
1995-12-21	754	754	750	754	10,000	251.33
1995-12-20	751	754	751	754	8,000	251.33
1995-12-19	754	754	752	752	2,000	250.67
1995-12-18	764	764	764	764	2,000	254.67
1995-12-15	740	741	730	741	9,000	247
1995-12-14	741	741	741	741	6,000	247
1995-12-13	759	759	743	746	30,000	248.67
1995-12-12	740	759	738	759	27,000	253
1995-12-11	731	731	730	731	4,000	243.67
1995-12-08	731	731	731	731	15,000	243.67
1995-12-07	729	730	729	730	3,000	243.33
1995-12-06	739	739	739	739	1,000	246.33
1995-12-05	740	740	740	740	9,000	246.67
1995-12-04	743	743	740	740	4,000	246.67
1995-12-01	730	730	730	730	5,000	243.33
1995-11-30	716	745	716	730	6,000	243.33
1995-11-29	730	730	718	718	11,000	239.33
1995-11-28	701	729	701	720	20,000	240
1995-11-27	698	705	696	700	39,000	233.33
1995-11-24	690	700	690	700	27,000	233.33
1995-11-22	685	685	685	685	2,000	228.33
1995-11-21	663	665	663	665	2,000	221.67
1995-11-20	665	665	665	665	2,000	221.67
1995-11-17	655	655	652	655	17,000	218.33
1995-11-16	657	660	652	660	18,000	220
1995-11-15	655	660	655	655	18,000	218.33
1995-11-10	660	660	656	656	4,000	218.67
1995-11-09	670	670	670	670	1,000	223.33
1995-11-08	694	694	694	694	20,000	231.33
1995-11-07	691	694	685	694	19,000	231.33
1995-11-06	684	691	684	690	28,000	230
1995-11-02	660	663	660	660	22,000	220
1995-11-01	651	651	651	651	2,000	217
1995-10-30	650	650	650	650	2,000	216.67
1995-10-27	650	650	650	650	3,000	216.67
1995-10-26	688	688	688	688	10,000	229.33
1995-10-25	652	652	652	652	1,000	217.33
1995-10-24	670	670	670	670	1,000	223.33
1995-10-23	661	661	660	660	3,000	220
1995-10-20	689	691	689	689	10,000	229.67
1995-10-19	653	653	653	653	5,000	217.67
1995-10-18	652	652	652	652	2,000	217.33
1995-10-17	652	653	652	652	15,000	217.33
1995-10-16	652	652	652	652	2,000	217.33
1995-10-13	650	650	650	650	6,000	216.67
1995-10-09	688	688	688	688	2,000	229.33
1995-10-06	660	690	660	690	5,000	230
1995-10-05	656	660	656	660	17,000	220
1995-10-04	657	657	655	655	16,000	218.33
1995-10-03	655	655	655	655	1,000	218.33
1995-10-02	670	670	669	669	6,000	223
1995-09-29	679	679	679	679	1,000	226.33
1995-09-28	680	680	679	679	6,000	226.33
1995-09-27	682	682	682	682	19,000	227.33
1995-09-26	681	687	681	681	9,000	227
1995-09-25	682	682	680	680	12,000	226.67
1995-09-22	665	665	665	665	19,000	221.67
1995-09-21	664	664	664	664	8,000	221.33
1995-09-20	667	667	651	651	7,000	217
1995-09-19	659	668	659	659	4,000	219.67
1995-09-18	659	659	659	659	1,000	219.67
1995-09-14	651	651	650	650	8,000	216.67
1995-09-13	650	650	648	650	20,000	216.67
1995-09-12	646	650	645	650	12,000	216.67
1995-09-11	641	645	640	645	10,000	215
1995-09-08	635	636	635	636	2,000	212
1995-09-07	635	641	635	640	5,000	213.33
1995-09-06	641	641	641	641	2,000	213.67
1995-09-05	648	648	645	645	21,000	215
1995-09-04	645	645	645	645	7,000	215
1995-09-01	648	648	645	648	30,000	216
1995-08-31	659	659	658	658	4,000	219.33
1995-08-30	659	659	651	651	20,000	217
1995-08-29	669	669	629	629	47,000	209.67
1995-08-28	669	670	669	670	5,000	223.33
1995-08-25	672	675	672	675	11,000	225
1995-08-24	668	668	663	667	4,000	222.33
1995-08-23	660	670	660	670	3,000	223.33
1995-08-22	669	670	669	669	6,000	223
1995-08-21	672	672	672	672	1,000	224
1995-08-18	673	673	673	673	2,000	224.33
1995-08-17	680	680	677	680	12,000	226.67
1995-08-15	629	629	629	629	4,000	209.67
1995-08-14	619	619	619	619	6,000	206.33
1995-08-10	632	632	632	632	2,000	210.67
1995-08-09	630	630	630	630	3,000	210
1995-08-08	639	639	639	639	2,000	213
1995-08-07	669	669	669	669	11,000	223
1995-08-03	661	667	661	667	5,000	222.33
1995-08-02	662	662	658	658	2,000	219.33
1995-08-01	663	663	663	663	13,000	221
1995-07-31	663	665	663	663	14,000	221
1995-07-28	663	670	663	663	28,000	221
1995-07-27	663	670	663	670	10,000	223.33
1995-07-26	663	663	663	663	11,000	221
1995-07-25	618	618	611	611	7,000	203.67
1995-07-24	638	638	638	638	6,000	212.67
1995-07-21	618	618	618	618	3,000	206
1995-07-20	616	618	616	618	9,000	206
1995-07-19	620	620	611	611	10,000	203.67
1995-07-18	667	675	660	660	20,000	220
1995-07-17	667	667	667	667	2,000	222.33
1995-07-14	664	666	664	666	5,000	222
1995-07-13	700	700	665	665	15,000	221.67
1995-07-12	680	700	680	700	6,000	233.33
1995-07-11	680	684	674	680	9,000	226.67
1995-07-10	675	689	668	668	20,000	222.67
1995-07-07	639	645	639	645	18,000	215
1995-07-06	640	640	640	640	15,000	213.33
1995-07-05	600	600	590	590	9,000	196.67
1995-07-03	583	583	570	570	8,000	190
1995-06-30	590	590	589	589	8,000	196.33
1995-06-29	604	604	590	590	5,000	196.67
1995-06-28	589	604	589	604	31,000	201.33
1995-06-27	600	608	597	599	16,000	199.67
1995-06-26	608	608	600	600	17,000	200
1995-06-23	600	608	600	608	13,000	202.67
1995-06-22	596	602	596	602	13,000	200.67
1995-06-21	557	597	557	597	21,000	199
1995-06-20	557	568	557	567	7,000	189
1995-06-19	540	557	540	557	22,000	185.67
1995-06-16	550	551	541	541	19,000	180.33
1995-06-15	550	550	540	550	9,000	183.33
1995-06-14	552	552	545	550	14,000	183.33
1995-06-13	552	552	552	552	4,000	184
1995-06-12	580	580	570	570	10,000	190
1995-06-09	589	589	580	581	77,000	193.67
1995-06-08	596	599	596	599	7,000	199.67
1995-06-07	618	618	601	601	15,000	200.33
1995-06-06	638	638	636	636	20,000	212
1995-06-05	640	640	640	640	4,000	213.33
1995-06-02	635	640	635	640	4,000	213.33
1995-06-01	635	635	635	635	1,000	211.67
1995-05-31	651	651	635	635	3,000	211.67
1995-05-30	651	651	651	651	11,000	217
1995-05-26	640	640	630	631	53,000	210.33
1995-05-25	684	684	640	640	14,000	213.33
1995-05-24	674	674	674	674	5,000	224.67
1995-05-23	675	675	675	675	6,000	225
1995-05-22	675	675	674	674	7,000	224.67
1995-05-19	674	674	674	674	10,000	224.67
1995-05-18	675	675	674	674	14,000	224.67
1995-05-17	675	675	675	675	4,000	225
1995-05-16	674	675	674	675	6,000	225
1995-05-15	688	688	674	674	4,000	224.67
1995-05-12	690	690	690	690	1,000	230
1995-05-11	674	675	674	674	17,000	224.67
1995-05-10	680	680	674	674	7,000	224.67
1995-05-09	710	710	710	710	9,000	236.67
1995-05-02	666	680	666	680	4,000	226.67
1995-05-01	680	680	680	680	1,000	226.67
1995-04-28	686	686	685	685	2,000	228.33
1995-04-27	693	693	685	685	2,000	228.33
1995-04-26	699	699	693	693	10,000	231
1995-04-25	697	699	696	699	8,000	233
1995-04-24	699	699	699	699	4,000	233
1995-04-21	683	698	683	697	6,000	232.33
1995-04-20	681	681	680	680	11,000	226.67
1995-04-17	661	661	661	661	1,000	220.33
1995-04-14	670	670	670	670	13,000	223.33
1995-04-13	670	675	670	670	11,000	223.33
1995-04-12	662	670	662	670	6,000	223.33
1995-04-10	685	685	670	670	2,000	223.33
1995-04-06	702	702	702	702	10,000	234
1995-04-05	666	666	666	666	1,000	222
1995-04-04	661	664	661	661	12,000	220.33
1995-04-03	670	670	660	660	3,000	220
1995-03-31	696	710	696	709	12,000	236.33
1995-03-30	695	695	689	695	4,000	231.67
1995-03-29	667	689	667	689	5,000	229.67
1995-03-28	682	695	682	695	9,000	231.67
1995-03-27	666	685	666	678	11,000	226
1995-03-24	665	665	665	665	11,000	221.67
1995-03-23	680	685	680	685	3,000	228.33
1995-03-22	679	679	660	679	7,000	226.33
1995-03-20	700	700	684	684	9,000	228
1995-03-17	701	701	701	701	4,000	233.67
1995-03-16	701	721	701	721	8,000	240.33
1995-03-14	700	700	700	700	4,000	233.33
1995-03-10	720	720	700	700	12,000	233.33
1995-03-09	731	731	720	721	7,000	240.33
1995-03-08	730	730	730	730	1,000	243.33
1995-03-06	756	756	756	756	11,000	252
1995-03-03	725	726	725	726	2,000	242
1995-03-02	725	725	725	725	1,000	241.67
1995-03-01	735	735	724	724	4,000	241.33
1995-02-28	740	740	720	730	5,000	243.33
1995-02-27	755	755	730	730	16,000	243.33
1995-02-24	771	771	750	750	12,000	250
1995-02-23	771	771	771	771	5,000	257
1995-02-22	789	789	771	771	3,000	257
1995-02-21	781	790	781	790	4,000	263.33
1995-02-20	773	790	773	790	4,000	263.33
1995-02-17	772	772	772	772	3,000	257.33
1995-02-16	772	772	772	772	2,000	257.33
1995-02-15	780	780	776	776	8,000	258.67
1995-02-14	782	782	782	782	5,000	260.67
1995-02-13	792	792	781	781	3,000	260.33
1995-02-10	800	800	792	792	3,000	264
1995-02-09	800	800	800	800	4,000	266.67
1995-02-08	820	820	805	805	12,000	268.33
1995-02-07	805	824	805	824	5,000	274.67
1995-02-06	825	825	825	825	11,000	275
1995-02-03	805	825	805	805	4,000	268.33
1995-02-02	815	815	805	805	13,000	268.33
1995-02-01	801	815	801	805	20,000	268.33
1995-01-31	820	820	800	800	7,000	266.67
1995-01-30	849	849	848	849	3,000	283
1995-01-27	850	850	850	850	10,000	283.33
1995-01-26	850	850	850	850	11,000	283.33
1995-01-25	795	820	795	820	24,000	273.33
1995-01-24	798	800	798	800	3,000	266.67
1995-01-23	813	815	798	798	10,000	266
1995-01-20	810	815	810	815	8,000	271.67
1995-01-19	826	826	807	807	6,000	269
1995-01-18	826	826	819	819	6,000	273
1995-01-17	841	841	841	841	2,000	280.33
1995-01-13	811	811	810	811	11,000	270.33
1995-01-11	860	860	860	860	3,000	286.67
1995-01-09	870	879	870	875	13,000	291.67
1995-01-06	850	870	850	860	33,000	286.67
1995-01-05	855	860	850	850	5,000	283.33

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