8174 日本瓦斯(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 646 | 647 | 646 | 647 | 2,000 | 215.67 |
| 1996-12-26 | 660 | 660 | 660 | 660 | 12,000 | 220 |
| 1996-12-25 | 621 | 621 | 600 | 620 | 21,000 | 206.67 |
| 1996-12-24 | 651 | 652 | 651 | 651 | 4,000 | 217 |
| 1996-12-20 | 671 | 671 | 666 | 666 | 11,000 | 222 |
| 1996-12-19 | 670 | 670 | 670 | 670 | 8,000 | 223.33 |
| 1996-12-18 | 671 | 672 | 670 | 670 | 24,000 | 223.33 |
| 1996-12-17 | 670 | 681 | 670 | 681 | 8,000 | 227 |
| 1996-12-16 | 690 | 691 | 690 | 690 | 125,000 | 230 |
| 1996-12-13 | 701 | 701 | 690 | 692 | 11,000 | 230.67 |
| 1996-12-12 | 748 | 748 | 729 | 729 | 14,000 | 243 |
| 1996-12-11 | 748 | 748 | 748 | 748 | 4,000 | 249.33 |
| 1996-12-10 | 738 | 738 | 738 | 738 | 7,000 | 246 |
| 1996-12-09 | 748 | 748 | 748 | 748 | 4,000 | 249.33 |
| 1996-12-06 | 738 | 738 | 738 | 738 | 35,000 | 246 |
| 1996-12-05 | 734 | 749 | 734 | 748 | 14,000 | 249.33 |
| 1996-12-04 | 717 | 719 | 717 | 719 | 39,000 | 239.67 |
| 1996-12-03 | 729 | 729 | 721 | 721 | 13,000 | 240.33 |
| 1996-12-02 | 737 | 737 | 737 | 737 | 10,000 | 245.67 |
| 1996-11-29 | 718 | 718 | 710 | 717 | 21,000 | 239 |
| 1996-11-28 | 720 | 720 | 718 | 718 | 40,000 | 239.33 |
| 1996-11-27 | 715 | 715 | 715 | 715 | 8,000 | 238.33 |
| 1996-11-25 | 664 | 665 | 664 | 665 | 3,000 | 221.67 |
| 1996-11-22 | 672 | 674 | 672 | 674 | 13,000 | 224.67 |
| 1996-11-21 | 700 | 700 | 673 | 673 | 9,000 | 224.33 |
| 1996-11-20 | 704 | 704 | 704 | 704 | 3,000 | 234.67 |
| 1996-11-19 | 703 | 703 | 703 | 703 | 1,000 | 234.33 |
| 1996-11-18 | 704 | 704 | 704 | 704 | 5,000 | 234.67 |
| 1996-11-15 | 714 | 714 | 705 | 705 | 6,000 | 235 |
| 1996-11-14 | 708 | 708 | 705 | 705 | 6,000 | 235 |
| 1996-11-13 | 715 | 715 | 712 | 712 | 2,000 | 237.33 |
| 1996-11-12 | 716 | 716 | 716 | 716 | 1,000 | 238.67 |
| 1996-11-11 | 715 | 715 | 715 | 715 | 3,000 | 238.33 |
| 1996-11-08 | 704 | 705 | 703 | 705 | 12,000 | 235 |
| 1996-11-07 | 710 | 710 | 703 | 703 | 8,000 | 234.33 |
| 1996-11-06 | 710 | 710 | 702 | 702 | 14,000 | 234 |
| 1996-11-05 | 700 | 700 | 700 | 700 | 4,000 | 233.33 |
| 1996-11-01 | 710 | 710 | 704 | 704 | 14,000 | 234.67 |
| 1996-10-31 | 702 | 710 | 702 | 710 | 10,000 | 236.67 |
| 1996-10-30 | 710 | 710 | 710 | 710 | 7,000 | 236.67 |
| 1996-10-29 | 720 | 720 | 714 | 714 | 15,000 | 238 |
| 1996-10-28 | 722 | 722 | 719 | 720 | 66,000 | 240 |
| 1996-10-25 | 720 | 720 | 711 | 711 | 17,000 | 237 |
| 1996-10-24 | 711 | 711 | 711 | 711 | 7,000 | 237 |
| 1996-10-23 | 720 | 720 | 710 | 710 | 9,000 | 236.67 |
| 1996-10-22 | 727 | 727 | 725 | 725 | 3,000 | 241.67 |
| 1996-10-21 | 730 | 730 | 726 | 727 | 14,000 | 242.33 |
| 1996-10-18 | 725 | 725 | 725 | 725 | 3,000 | 241.67 |
| 1996-10-16 | 725 | 725 | 724 | 724 | 2,000 | 241.33 |
| 1996-10-15 | 720 | 720 | 720 | 720 | 4,000 | 240 |
| 1996-10-14 | 716 | 717 | 716 | 716 | 6,000 | 238.67 |
| 1996-10-11 | 715 | 715 | 715 | 715 | 2,000 | 238.33 |
| 1996-10-09 | 729 | 729 | 719 | 719 | 10,000 | 239.67 |
| 1996-10-08 | 729 | 729 | 729 | 729 | 2,000 | 243 |
| 1996-10-07 | 739 | 739 | 739 | 739 | 9,000 | 246.33 |
| 1996-10-04 | 730 | 730 | 700 | 700 | 11,000 | 233.33 |
| 1996-10-03 | 735 | 735 | 730 | 734 | 12,000 | 244.67 |
| 1996-10-02 | 739 | 739 | 738 | 738 | 9,000 | 246 |
| 1996-10-01 | 738 | 739 | 738 | 738 | 8,000 | 246 |
| 1996-09-30 | 741 | 741 | 738 | 738 | 11,000 | 246 |
| 1996-09-27 | 757 | 757 | 741 | 741 | 7,000 | 247 |
| 1996-09-26 | 765 | 770 | 761 | 761 | 22,000 | 253.67 |
| 1996-09-25 | 766 | 766 | 765 | 765 | 6,000 | 255 |
| 1996-09-24 | 780 | 780 | 766 | 766 | 9,000 | 255.33 |
| 1996-09-20 | 758 | 758 | 755 | 755 | 10,000 | 251.67 |
| 1996-09-18 | 759 | 760 | 758 | 758 | 6,000 | 252.67 |
| 1996-09-17 | 762 | 762 | 759 | 759 | 26,000 | 253 |
| 1996-09-13 | 764 | 764 | 763 | 763 | 20,000 | 254.33 |
| 1996-09-12 | 771 | 771 | 771 | 771 | 8,000 | 257 |
| 1996-09-11 | 780 | 780 | 779 | 779 | 7,000 | 259.67 |
| 1996-09-10 | 776 | 780 | 776 | 780 | 4,000 | 260 |
| 1996-09-09 | 779 | 779 | 779 | 779 | 5,000 | 259.67 |
| 1996-09-06 | 787 | 787 | 787 | 787 | 6,000 | 262.33 |
| 1996-09-05 | 754 | 759 | 754 | 759 | 4,000 | 253 |
| 1996-09-04 | 737 | 737 | 736 | 736 | 5,000 | 245.33 |
| 1996-09-03 | 737 | 737 | 735 | 735 | 2,000 | 245 |
| 1996-09-02 | 737 | 737 | 737 | 737 | 7,000 | 245.67 |
| 1996-08-30 | 746 | 746 | 744 | 744 | 4,000 | 248 |
| 1996-08-29 | 745 | 745 | 744 | 744 | 11,000 | 248 |
| 1996-08-28 | 750 | 750 | 743 | 745 | 10,000 | 248.33 |
| 1996-08-27 | 750 | 750 | 750 | 750 | 2,000 | 250 |
| 1996-08-26 | 767 | 767 | 750 | 750 | 10,000 | 250 |
| 1996-08-23 | 747 | 747 | 747 | 747 | 4,000 | 249 |
| 1996-08-22 | 756 | 756 | 747 | 747 | 55,000 | 249 |
| 1996-08-21 | 742 | 746 | 742 | 746 | 2,000 | 248.67 |
| 1996-08-20 | 742 | 742 | 741 | 741 | 2,000 | 247 |
| 1996-08-19 | 736 | 736 | 735 | 736 | 3,000 | 245.33 |
| 1996-08-16 | 749 | 749 | 734 | 735 | 5,000 | 245 |
| 1996-08-15 | 751 | 751 | 749 | 749 | 10,000 | 249.67 |
| 1996-08-14 | 751 | 760 | 750 | 750 | 7,000 | 250 |
| 1996-08-13 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 1996-08-12 | 731 | 734 | 731 | 734 | 9,000 | 244.67 |
| 1996-08-09 | 742 | 742 | 735 | 735 | 42,000 | 245 |
| 1996-08-08 | 745 | 745 | 742 | 742 | 16,000 | 247.33 |
| 1996-08-06 | 786 | 786 | 786 | 786 | 2,000 | 262 |
| 1996-08-05 | 790 | 790 | 790 | 790 | 8,000 | 263.33 |
| 1996-08-02 | 752 | 752 | 750 | 750 | 7,000 | 250 |
| 1996-08-01 | 745 | 749 | 745 | 746 | 8,000 | 248.67 |
| 1996-07-31 | 751 | 751 | 743 | 743 | 15,000 | 247.67 |
| 1996-07-30 | 771 | 771 | 751 | 751 | 11,000 | 250.33 |
| 1996-07-26 | 810 | 810 | 807 | 807 | 12,000 | 269 |
| 1996-07-25 | 781 | 781 | 770 | 770 | 17,000 | 256.67 |
| 1996-07-24 | 781 | 781 | 781 | 781 | 3,000 | 260.33 |
| 1996-07-23 | 808 | 808 | 780 | 780 | 10,000 | 260 |
| 1996-07-22 | 809 | 809 | 808 | 808 | 16,000 | 269.33 |
| 1996-07-19 | 808 | 808 | 808 | 808 | 1,000 | 269.33 |
| 1996-07-18 | 801 | 808 | 801 | 808 | 8,000 | 269.33 |
| 1996-07-17 | 801 | 801 | 800 | 800 | 10,000 | 266.67 |
| 1996-07-16 | 800 | 800 | 800 | 800 | 4,000 | 266.67 |
| 1996-07-15 | 795 | 805 | 795 | 800 | 13,000 | 266.67 |
| 1996-07-12 | 791 | 791 | 791 | 791 | 2,000 | 263.67 |
| 1996-07-11 | 789 | 789 | 789 | 789 | 1,000 | 263 |
| 1996-07-10 | 815 | 815 | 815 | 815 | 6,000 | 271.67 |
| 1996-07-09 | 787 | 789 | 785 | 785 | 8,000 | 261.67 |
| 1996-07-08 | 785 | 785 | 785 | 785 | 8,000 | 261.67 |
| 1996-07-05 | 819 | 819 | 815 | 815 | 13,000 | 271.67 |
| 1996-07-03 | 825 | 825 | 825 | 825 | 1,000 | 275 |
| 1996-07-02 | 826 | 826 | 825 | 826 | 8,000 | 275.33 |
| 1996-07-01 | 825 | 825 | 814 | 814 | 5,000 | 271.33 |
| 1996-06-28 | 828 | 828 | 821 | 821 | 9,000 | 273.67 |
| 1996-06-27 | 827 | 827 | 827 | 827 | 1,000 | 275.67 |
| 1996-06-26 | 828 | 829 | 809 | 829 | 19,000 | 276.33 |
| 1996-06-25 | 793 | 815 | 792 | 815 | 22,000 | 271.67 |
| 1996-06-24 | 809 | 809 | 787 | 787 | 10,000 | 262.33 |
| 1996-06-21 | 789 | 790 | 789 | 790 | 2,000 | 263.33 |
| 1996-06-20 | 814 | 814 | 799 | 799 | 8,000 | 266.33 |
| 1996-06-19 | 810 | 814 | 810 | 814 | 19,000 | 271.33 |
| 1996-06-18 | 812 | 815 | 811 | 815 | 7,000 | 271.67 |
| 1996-06-17 | 801 | 801 | 801 | 801 | 1,000 | 267 |
| 1996-06-14 | 787 | 802 | 781 | 802 | 29,000 | 267.33 |
| 1996-06-13 | 799 | 799 | 789 | 789 | 4,000 | 263 |
| 1996-06-12 | 800 | 800 | 798 | 800 | 4,000 | 266.67 |
| 1996-06-11 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 1996-06-10 | 785 | 785 | 785 | 785 | 3,000 | 261.67 |
| 1996-06-07 | 820 | 820 | 800 | 800 | 6,000 | 266.67 |
| 1996-06-06 | 820 | 820 | 820 | 820 | 3,000 | 273.33 |
| 1996-06-05 | 820 | 820 | 820 | 820 | 13,000 | 273.33 |
| 1996-06-04 | 800 | 803 | 800 | 800 | 6,000 | 266.67 |
| 1996-06-03 | 822 | 822 | 800 | 800 | 9,000 | 266.67 |
| 1996-05-31 | 830 | 830 | 830 | 830 | 1,000 | 276.67 |
| 1996-05-29 | 820 | 820 | 820 | 820 | 2,000 | 273.33 |
| 1996-05-28 | 857 | 857 | 849 | 850 | 19,000 | 283.33 |
| 1996-05-27 | 859 | 859 | 859 | 859 | 2,000 | 286.33 |
| 1996-05-24 | 850 | 850 | 850 | 850 | 7,000 | 283.33 |
| 1996-05-23 | 840 | 850 | 821 | 821 | 9,000 | 273.67 |
| 1996-05-22 | 860 | 860 | 850 | 850 | 2,000 | 283.33 |
| 1996-05-21 | 863 | 863 | 850 | 850 | 19,000 | 283.33 |
| 1996-05-20 | 864 | 864 | 860 | 860 | 4,000 | 286.67 |
| 1996-05-17 | 857 | 857 | 850 | 850 | 15,000 | 283.33 |
| 1996-05-16 | 853 | 854 | 850 | 850 | 17,000 | 283.33 |
| 1996-05-15 | 832 | 850 | 832 | 850 | 25,000 | 283.33 |
| 1996-05-14 | 847 | 847 | 830 | 830 | 3,000 | 276.67 |
| 1996-05-13 | 821 | 857 | 821 | 857 | 11,000 | 285.67 |
| 1996-05-10 | 812 | 816 | 812 | 816 | 6,000 | 272 |
| 1996-05-09 | 847 | 850 | 810 | 811 | 14,000 | 270.33 |
| 1996-05-08 | 878 | 878 | 858 | 858 | 10,000 | 286 |
| 1996-05-07 | 880 | 885 | 879 | 880 | 18,000 | 293.33 |
| 1996-05-02 | 879 | 880 | 879 | 879 | 9,000 | 293 |
| 1996-05-01 | 882 | 885 | 880 | 880 | 29,000 | 293.33 |
| 1996-04-30 | 870 | 880 | 870 | 880 | 45,000 | 293.33 |
| 1996-04-26 | 860 | 870 | 860 | 870 | 30,000 | 290 |
| 1996-04-25 | 849 | 850 | 840 | 850 | 33,000 | 283.33 |
| 1996-04-24 | 850 | 850 | 845 | 850 | 5,000 | 283.33 |
| 1996-04-23 | 860 | 860 | 842 | 850 | 10,000 | 283.33 |
| 1996-04-22 | 838 | 840 | 838 | 840 | 4,000 | 280 |
| 1996-04-19 | 841 | 841 | 831 | 837 | 9,000 | 279 |
| 1996-04-18 | 850 | 850 | 850 | 850 | 8,000 | 283.33 |
| 1996-04-17 | 875 | 875 | 866 | 866 | 9,000 | 288.67 |
| 1996-04-16 | 868 | 880 | 867 | 867 | 38,000 | 289 |
| 1996-04-15 | 867 | 871 | 860 | 860 | 20,000 | 286.67 |
| 1996-04-12 | 878 | 878 | 860 | 867 | 15,000 | 289 |
| 1996-04-11 | 865 | 883 | 861 | 878 | 87,000 | 292.67 |
| 1996-04-10 | 846 | 860 | 845 | 860 | 39,000 | 286.67 |
| 1996-04-09 | 835 | 848 | 831 | 836 | 16,000 | 278.67 |
| 1996-04-08 | 857 | 857 | 848 | 848 | 12,000 | 282.67 |
| 1996-04-05 | 864 | 868 | 858 | 858 | 71,000 | 286 |
| 1996-04-04 | 840 | 869 | 838 | 859 | 132,000 | 286.33 |
| 1996-04-03 | 821 | 836 | 821 | 836 | 68,000 | 278.67 |
| 1996-04-02 | 799 | 820 | 799 | 820 | 10,000 | 273.33 |
| 1996-04-01 | 800 | 800 | 791 | 799 | 15,000 | 266.33 |
| 1996-03-29 | 793 | 800 | 791 | 800 | 12,000 | 266.67 |
| 1996-03-28 | 800 | 800 | 791 | 791 | 12,000 | 263.67 |
| 1996-03-27 | 801 | 801 | 791 | 792 | 10,000 | 264 |
| 1996-03-26 | 829 | 829 | 801 | 801 | 7,000 | 267 |
| 1996-03-25 | 808 | 830 | 808 | 829 | 34,000 | 276.33 |
| 1996-03-22 | 810 | 815 | 801 | 803 | 28,000 | 267.67 |
| 1996-03-21 | 781 | 800 | 781 | 800 | 26,000 | 266.67 |
| 1996-03-19 | 771 | 780 | 770 | 779 | 32,000 | 259.67 |
| 1996-03-18 | 755 | 768 | 755 | 768 | 16,000 | 256 |
| 1996-03-15 | 753 | 765 | 750 | 755 | 31,000 | 251.67 |
| 1996-03-14 | 759 | 759 | 759 | 759 | 8,000 | 253 |
| 1996-03-13 | 740 | 740 | 740 | 740 | 8,000 | 246.67 |
| 1996-03-12 | 739 | 740 | 735 | 740 | 8,000 | 246.67 |
| 1996-03-11 | 740 | 740 | 740 | 740 | 4,000 | 246.67 |
| 1996-03-08 | 739 | 739 | 739 | 739 | 13,000 | 246.33 |
| 1996-03-07 | 760 | 760 | 735 | 739 | 6,000 | 246.33 |
| 1996-03-06 | 770 | 770 | 760 | 761 | 5,000 | 253.67 |
| 1996-03-05 | 772 | 772 | 772 | 772 | 12,000 | 257.33 |
| 1996-03-04 | 780 | 780 | 772 | 772 | 5,000 | 257.33 |
| 1996-03-01 | 781 | 790 | 780 | 790 | 9,000 | 263.33 |
| 1996-02-29 | 782 | 790 | 782 | 790 | 8,000 | 263.33 |
| 1996-02-28 | 780 | 781 | 780 | 781 | 9,000 | 260.33 |
| 1996-02-27 | 782 | 782 | 777 | 780 | 12,000 | 260 |
| 1996-02-26 | 781 | 782 | 781 | 782 | 13,000 | 260.67 |
| 1996-02-23 | 819 | 819 | 819 | 819 | 1,000 | 273 |
| 1996-02-22 | 823 | 823 | 820 | 820 | 7,000 | 273.33 |
| 1996-02-20 | 838 | 838 | 838 | 838 | 1,000 | 279.33 |
| 1996-02-19 | 808 | 829 | 801 | 829 | 6,000 | 276.33 |
| 1996-02-16 | 828 | 829 | 818 | 818 | 16,000 | 272.67 |
| 1996-02-15 | 829 | 840 | 829 | 829 | 40,000 | 276.33 |
| 1996-02-14 | 833 | 834 | 829 | 829 | 20,000 | 276.33 |
| 1996-02-13 | 847 | 850 | 831 | 831 | 15,000 | 277 |
| 1996-02-09 | 822 | 846 | 822 | 846 | 61,000 | 282 |
| 1996-02-08 | 813 | 819 | 811 | 819 | 19,000 | 273 |
| 1996-02-07 | 796 | 812 | 796 | 812 | 10,000 | 270.67 |
| 1996-02-06 | 793 | 796 | 783 | 795 | 9,000 | 265 |
| 1996-02-05 | 818 | 818 | 795 | 795 | 16,000 | 265 |
| 1996-02-02 | 792 | 802 | 792 | 802 | 13,000 | 267.33 |
| 1996-02-01 | 790 | 800 | 790 | 800 | 5,000 | 266.67 |
| 1996-01-31 | 776 | 790 | 776 | 790 | 17,000 | 263.33 |
| 1996-01-30 | 777 | 777 | 777 | 777 | 3,000 | 259 |
| 1996-01-29 | 779 | 779 | 779 | 779 | 5,000 | 259.67 |
| 1996-01-26 | 780 | 781 | 771 | 780 | 17,000 | 260 |
| 1996-01-25 | 760 | 760 | 760 | 760 | 6,000 | 253.33 |
| 1996-01-24 | 761 | 761 | 755 | 760 | 7,000 | 253.33 |
| 1996-01-23 | 777 | 777 | 761 | 761 | 13,000 | 253.67 |
| 1996-01-22 | 767 | 768 | 767 | 767 | 24,000 | 255.67 |
| 1996-01-19 | 768 | 768 | 765 | 765 | 2,000 | 255 |
| 1996-01-18 | 780 | 780 | 778 | 778 | 6,000 | 259.33 |
| 1996-01-17 | 785 | 785 | 780 | 780 | 10,000 | 260 |
| 1996-01-16 | 800 | 800 | 785 | 785 | 4,000 | 261.67 |
| 1996-01-12 | 800 | 800 | 798 | 798 | 5,000 | 266 |
| 1996-01-11 | 817 | 817 | 800 | 800 | 20,000 | 266.67 |
| 1996-01-10 | 820 | 820 | 818 | 819 | 16,000 | 273 |
| 1996-01-09 | 792 | 820 | 792 | 820 | 41,000 | 273.33 |
| 1996-01-08 | 765 | 780 | 765 | 780 | 8,000 | 260 |
| 1996-01-05 | 773 | 778 | 770 | 778 | 19,000 | 259.33 |
| 1996-01-04 | 773 | 773 | 773 | 773 | 4,000 | 257.67 |
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
