8174 日本瓦斯(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 443 | 443 | 443 | 443 | 2,000 | 147.67 |
| 1997-12-29 | 448 | 448 | 448 | 448 | 2,000 | 149.33 |
| 1997-12-26 | 457 | 457 | 457 | 457 | 18,000 | 152.33 |
| 1997-12-25 | 447 | 447 | 447 | 447 | 1,000 | 149 |
| 1997-12-24 | 448 | 448 | 448 | 448 | 2,000 | 149.33 |
| 1997-12-22 | 449 | 449 | 449 | 449 | 2,000 | 149.67 |
| 1997-12-19 | 439 | 454 | 439 | 454 | 5,000 | 151.33 |
| 1997-12-18 | 445 | 445 | 444 | 444 | 12,000 | 148 |
| 1997-12-17 | 440 | 445 | 440 | 445 | 5,000 | 148.33 |
| 1997-12-16 | 447 | 455 | 445 | 445 | 5,000 | 148.33 |
| 1997-12-15 | 455 | 457 | 452 | 455 | 17,000 | 151.67 |
| 1997-12-12 | 450 | 455 | 450 | 450 | 20,000 | 150 |
| 1997-12-11 | 465 | 465 | 445 | 445 | 11,000 | 148.33 |
| 1997-12-10 | 465 | 465 | 459 | 459 | 16,000 | 153 |
| 1997-12-08 | 470 | 470 | 470 | 470 | 16,000 | 156.67 |
| 1997-12-05 | 460 | 465 | 460 | 465 | 19,000 | 155 |
| 1997-12-04 | 460 | 460 | 450 | 450 | 14,000 | 150 |
| 1997-12-03 | 455 | 455 | 455 | 455 | 5,000 | 151.67 |
| 1997-12-02 | 465 | 465 | 455 | 455 | 10,000 | 151.67 |
| 1997-12-01 | 464 | 464 | 464 | 464 | 2,000 | 154.67 |
| 1997-11-28 | 480 | 480 | 465 | 465 | 27,000 | 155 |
| 1997-11-27 | 445 | 465 | 445 | 465 | 21,000 | 155 |
| 1997-11-26 | 465 | 465 | 450 | 450 | 27,000 | 150 |
| 1997-11-25 | 430 | 440 | 430 | 440 | 9,000 | 146.67 |
| 1997-11-21 | 431 | 440 | 431 | 440 | 5,000 | 146.67 |
| 1997-11-20 | 425 | 440 | 425 | 440 | 8,000 | 146.67 |
| 1997-11-19 | 451 | 451 | 430 | 430 | 10,000 | 143.33 |
| 1997-11-18 | 460 | 460 | 451 | 451 | 16,000 | 150.33 |
| 1997-11-17 | 466 | 466 | 450 | 450 | 12,000 | 150 |
| 1997-11-14 | 450 | 455 | 450 | 451 | 6,000 | 150.33 |
| 1997-11-13 | 430 | 430 | 430 | 430 | 2,000 | 143.33 |
| 1997-11-12 | 410 | 410 | 405 | 405 | 5,000 | 135 |
| 1997-11-11 | 395 | 420 | 395 | 410 | 112,000 | 136.67 |
| 1997-11-07 | 481 | 481 | 470 | 470 | 12,000 | 156.67 |
| 1997-11-06 | 477 | 480 | 477 | 480 | 16,000 | 160 |
| 1997-11-05 | 496 | 496 | 480 | 480 | 28,000 | 160 |
| 1997-11-04 | 497 | 497 | 493 | 493 | 3,000 | 164.33 |
| 1997-10-31 | 500 | 502 | 500 | 502 | 2,000 | 167.33 |
| 1997-10-27 | 539 | 539 | 539 | 539 | 2,000 | 179.67 |
| 1997-10-24 | 520 | 520 | 520 | 520 | 13,000 | 173.33 |
| 1997-10-23 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 1997-10-22 | 500 | 500 | 500 | 500 | 4,000 | 166.67 |
| 1997-10-21 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 1997-10-20 | 519 | 519 | 519 | 519 | 3,000 | 173 |
| 1997-10-16 | 497 | 518 | 497 | 518 | 4,000 | 172.67 |
| 1997-10-15 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 1997-10-13 | 510 | 520 | 510 | 520 | 5,000 | 173.33 |
| 1997-10-09 | 504 | 504 | 500 | 500 | 5,000 | 166.67 |
| 1997-10-06 | 490 | 499 | 490 | 499 | 8,000 | 166.33 |
| 1997-10-03 | 490 | 490 | 485 | 485 | 5,000 | 161.67 |
| 1997-10-02 | 510 | 510 | 495 | 495 | 10,000 | 165 |
| 1997-10-01 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 1997-09-30 | 525 | 550 | 524 | 550 | 17,000 | 183.33 |
| 1997-09-29 | 520 | 529 | 500 | 529 | 4,000 | 176.33 |
| 1997-09-26 | 530 | 530 | 530 | 530 | 15,000 | 176.67 |
| 1997-09-25 | 500 | 530 | 500 | 530 | 13,000 | 176.67 |
| 1997-09-22 | 472 | 472 | 460 | 472 | 356,000 | 157.33 |
| 1997-09-19 | 475 | 475 | 471 | 472 | 57,000 | 157.33 |
| 1997-09-18 | 495 | 495 | 480 | 480 | 8,000 | 160 |
| 1997-09-17 | 525 | 525 | 500 | 500 | 11,000 | 166.67 |
| 1997-09-16 | 525 | 525 | 525 | 525 | 9,000 | 175 |
| 1997-09-12 | 525 | 525 | 525 | 525 | 8,000 | 175 |
| 1997-09-11 | 570 | 570 | 550 | 550 | 13,000 | 183.33 |
| 1997-09-10 | 580 | 580 | 570 | 570 | 2,000 | 190 |
| 1997-09-08 | 570 | 570 | 570 | 570 | 8,000 | 190 |
| 1997-09-05 | 556 | 556 | 556 | 556 | 3,000 | 185.33 |
| 1997-09-04 | 552 | 552 | 552 | 552 | 1,000 | 184 |
| 1997-09-03 | 551 | 551 | 551 | 551 | 1,000 | 183.67 |
| 1997-09-02 | 551 | 551 | 550 | 550 | 2,000 | 183.33 |
| 1997-09-01 | 551 | 551 | 551 | 551 | 5,000 | 183.67 |
| 1997-08-28 | 565 | 565 | 564 | 564 | 3,000 | 188 |
| 1997-08-26 | 595 | 595 | 595 | 595 | 11,000 | 198.33 |
| 1997-08-25 | 570 | 570 | 560 | 560 | 8,000 | 186.67 |
| 1997-08-22 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 1997-08-21 | 551 | 561 | 551 | 561 | 4,000 | 187 |
| 1997-08-20 | 561 | 561 | 561 | 561 | 1,000 | 187 |
| 1997-08-19 | 550 | 550 | 550 | 550 | 3,000 | 183.33 |
| 1997-08-18 | 561 | 561 | 550 | 550 | 4,000 | 183.33 |
| 1997-08-15 | 561 | 561 | 561 | 561 | 1,000 | 187 |
| 1997-08-14 | 560 | 560 | 560 | 560 | 6,000 | 186.67 |
| 1997-08-13 | 570 | 570 | 570 | 570 | 6,000 | 190 |
| 1997-08-12 | 575 | 575 | 575 | 575 | 1,000 | 191.67 |
| 1997-08-11 | 585 | 585 | 575 | 575 | 8,000 | 191.67 |
| 1997-08-08 | 575 | 575 | 575 | 575 | 8,000 | 191.67 |
| 1997-08-07 | 565 | 565 | 565 | 565 | 1,000 | 188.33 |
| 1997-08-06 | 562 | 562 | 562 | 562 | 3,000 | 187.33 |
| 1997-08-05 | 565 | 565 | 561 | 561 | 6,000 | 187 |
| 1997-08-04 | 580 | 580 | 565 | 565 | 8,000 | 188.33 |
| 1997-08-01 | 580 | 581 | 580 | 580 | 12,000 | 193.33 |
| 1997-07-31 | 583 | 585 | 583 | 585 | 3,000 | 195 |
| 1997-07-30 | 583 | 587 | 583 | 585 | 26,000 | 195 |
| 1997-07-29 | 601 | 601 | 581 | 581 | 7,000 | 193.67 |
| 1997-07-28 | 606 | 606 | 601 | 601 | 7,000 | 200.33 |
| 1997-07-25 | 606 | 606 | 606 | 606 | 12,000 | 202 |
| 1997-07-24 | 621 | 621 | 600 | 600 | 5,000 | 200 |
| 1997-07-23 | 621 | 621 | 620 | 620 | 4,000 | 206.67 |
| 1997-07-22 | 620 | 620 | 619 | 619 | 5,000 | 206.33 |
| 1997-07-18 | 618 | 618 | 618 | 618 | 1,000 | 206 |
| 1997-07-17 | 639 | 639 | 626 | 626 | 5,000 | 208.67 |
| 1997-07-16 | 651 | 651 | 651 | 651 | 2,000 | 217 |
| 1997-07-15 | 644 | 650 | 644 | 650 | 4,000 | 216.67 |
| 1997-07-14 | 657 | 657 | 650 | 650 | 9,000 | 216.67 |
| 1997-07-11 | 655 | 655 | 655 | 655 | 4,000 | 218.33 |
| 1997-07-09 | 660 | 660 | 660 | 660 | 2,000 | 220 |
| 1997-07-08 | 665 | 665 | 661 | 661 | 6,000 | 220.33 |
| 1997-07-07 | 660 | 660 | 660 | 660 | 12,000 | 220 |
| 1997-07-04 | 655 | 655 | 655 | 655 | 1,000 | 218.33 |
| 1997-07-03 | 658 | 658 | 658 | 658 | 5,000 | 219.33 |
| 1997-07-02 | 662 | 662 | 655 | 655 | 4,000 | 218.33 |
| 1997-07-01 | 655 | 655 | 655 | 655 | 2,000 | 218.33 |
| 1997-06-30 | 658 | 658 | 655 | 655 | 4,000 | 218.33 |
| 1997-06-27 | 655 | 655 | 655 | 655 | 6,000 | 218.33 |
| 1997-06-26 | 656 | 656 | 656 | 656 | 12,000 | 218.67 |
| 1997-06-25 | 641 | 643 | 641 | 643 | 11,000 | 214.33 |
| 1997-06-24 | 641 | 642 | 640 | 640 | 7,000 | 213.33 |
| 1997-06-23 | 641 | 641 | 641 | 641 | 1,000 | 213.67 |
| 1997-06-20 | 657 | 657 | 650 | 651 | 10,000 | 217 |
| 1997-06-19 | 655 | 655 | 650 | 650 | 24,000 | 216.67 |
| 1997-06-18 | 655 | 655 | 655 | 655 | 10,000 | 218.33 |
| 1997-06-17 | 658 | 659 | 656 | 656 | 5,000 | 218.67 |
| 1997-06-16 | 655 | 655 | 655 | 655 | 2,000 | 218.33 |
| 1997-06-13 | 673 | 673 | 660 | 661 | 8,000 | 220.33 |
| 1997-06-12 | 662 | 672 | 662 | 672 | 59,000 | 224 |
| 1997-06-11 | 695 | 695 | 665 | 665 | 59,000 | 221.67 |
| 1997-06-10 | 695 | 695 | 695 | 695 | 48,000 | 231.67 |
| 1997-06-06 | 731 | 732 | 731 | 732 | 9,000 | 244 |
| 1997-06-05 | 735 | 737 | 735 | 737 | 13,000 | 245.67 |
| 1997-06-04 | 730 | 730 | 730 | 730 | 7,000 | 243.33 |
| 1997-06-03 | 710 | 720 | 709 | 720 | 25,000 | 240 |
| 1997-06-02 | 700 | 700 | 700 | 700 | 5,000 | 233.33 |
| 1997-05-30 | 700 | 700 | 700 | 700 | 11,000 | 233.33 |
| 1997-05-29 | 688 | 690 | 682 | 682 | 14,000 | 227.33 |
| 1997-05-28 | 686 | 686 | 686 | 686 | 54,000 | 228.67 |
| 1997-05-26 | 680 | 680 | 680 | 680 | 9,000 | 226.67 |
| 1997-05-21 | 656 | 657 | 656 | 656 | 7,000 | 218.67 |
| 1997-05-20 | 663 | 663 | 663 | 663 | 10,000 | 221 |
| 1997-05-19 | 675 | 675 | 670 | 670 | 7,000 | 223.33 |
| 1997-05-16 | 675 | 679 | 670 | 670 | 10,000 | 223.33 |
| 1997-05-15 | 670 | 670 | 670 | 670 | 2,000 | 223.33 |
| 1997-05-14 | 670 | 670 | 670 | 670 | 3,000 | 223.33 |
| 1997-05-13 | 669 | 669 | 669 | 669 | 1,000 | 223 |
| 1997-05-12 | 665 | 665 | 664 | 665 | 12,000 | 221.67 |
| 1997-05-09 | 657 | 660 | 657 | 660 | 9,000 | 220 |
| 1997-05-08 | 647 | 647 | 647 | 647 | 22,000 | 215.67 |
| 1997-05-07 | 657 | 657 | 654 | 654 | 3,000 | 218 |
| 1997-05-06 | 659 | 659 | 652 | 657 | 12,000 | 219 |
| 1997-05-02 | 649 | 649 | 631 | 631 | 3,000 | 210.33 |
| 1997-05-01 | 637 | 649 | 637 | 637 | 74,000 | 212.33 |
| 1997-04-30 | 625 | 640 | 625 | 640 | 6,000 | 213.33 |
| 1997-04-28 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 1997-04-25 | 625 | 625 | 608 | 608 | 9,000 | 202.67 |
| 1997-04-24 | 608 | 608 | 608 | 608 | 4,000 | 202.67 |
| 1997-04-23 | 603 | 603 | 603 | 603 | 17,000 | 201 |
| 1997-04-22 | 600 | 603 | 600 | 603 | 10,000 | 201 |
| 1997-04-21 | 611 | 611 | 611 | 611 | 9,000 | 203.67 |
| 1997-04-18 | 571 | 571 | 571 | 571 | 1,000 | 190.33 |
| 1997-04-17 | 576 | 576 | 576 | 576 | 5,000 | 192 |
| 1997-04-16 | 573 | 573 | 570 | 570 | 10,000 | 190 |
| 1997-04-15 | 569 | 569 | 569 | 569 | 1,000 | 189.67 |
| 1997-04-14 | 570 | 570 | 570 | 570 | 2,000 | 190 |
| 1997-04-11 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 1997-04-10 | 603 | 604 | 586 | 586 | 12,000 | 195.33 |
| 1997-04-08 | 628 | 628 | 628 | 628 | 21,000 | 209.33 |
| 1997-04-07 | 648 | 648 | 648 | 648 | 9,000 | 216 |
| 1997-04-02 | 618 | 618 | 618 | 618 | 2,000 | 206 |
| 1997-03-31 | 644 | 660 | 640 | 660 | 13,000 | 220 |
| 1997-03-28 | 615 | 645 | 615 | 645 | 7,000 | 215 |
| 1997-03-26 | 645 | 645 | 645 | 645 | 16,000 | 215 |
| 1997-03-25 | 640 | 650 | 640 | 649 | 464,000 | 216.33 |
| 1997-03-24 | 603 | 630 | 603 | 630 | 454,000 | 210 |
| 1997-03-21 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 1997-03-19 | 612 | 612 | 610 | 610 | 3,000 | 203.33 |
| 1997-03-18 | 622 | 622 | 622 | 622 | 1,000 | 207.33 |
| 1997-03-17 | 605 | 610 | 602 | 603 | 35,000 | 201 |
| 1997-03-14 | 602 | 602 | 602 | 602 | 7,000 | 200.67 |
| 1997-03-13 | 622 | 622 | 622 | 622 | 5,000 | 207.33 |
| 1997-03-11 | 650 | 650 | 626 | 626 | 3,000 | 208.67 |
| 1997-03-10 | 620 | 631 | 620 | 631 | 3,000 | 210.33 |
| 1997-03-07 | 620 | 625 | 620 | 625 | 8,000 | 208.33 |
| 1997-03-06 | 629 | 629 | 620 | 620 | 21,000 | 206.67 |
| 1997-03-05 | 660 | 660 | 630 | 630 | 11,000 | 210 |
| 1997-03-04 | 634 | 635 | 630 | 630 | 3,000 | 210 |
| 1997-03-03 | 635 | 635 | 634 | 634 | 6,000 | 211.33 |
| 1997-02-28 | 635 | 635 | 635 | 635 | 3,000 | 211.67 |
| 1997-02-27 | 640 | 640 | 635 | 635 | 13,000 | 211.67 |
| 1997-02-26 | 650 | 656 | 640 | 640 | 61,000 | 213.33 |
| 1997-02-24 | 607 | 627 | 607 | 627 | 5,000 | 209 |
| 1997-02-21 | 620 | 640 | 602 | 602 | 4,000 | 200.67 |
| 1997-02-20 | 620 | 640 | 620 | 639 | 8,000 | 213 |
| 1997-02-19 | 620 | 620 | 620 | 620 | 2,000 | 206.67 |
| 1997-02-17 | 632 | 632 | 620 | 620 | 2,000 | 206.67 |
| 1997-02-10 | 620 | 640 | 620 | 640 | 3,000 | 213.33 |
| 1997-02-07 | 616 | 620 | 616 | 620 | 9,000 | 206.67 |
| 1997-02-06 | 615 | 615 | 615 | 615 | 2,000 | 205 |
| 1997-02-05 | 655 | 655 | 655 | 655 | 10,000 | 218.33 |
| 1997-02-04 | 625 | 625 | 625 | 625 | 101,000 | 208.33 |
| 1997-02-03 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 1997-01-31 | 625 | 625 | 625 | 625 | 2,000 | 208.33 |
| 1997-01-30 | 645 | 645 | 645 | 645 | 3,000 | 215 |
| 1997-01-29 | 645 | 645 | 645 | 645 | 9,000 | 215 |
| 1997-01-27 | 649 | 649 | 649 | 649 | 1,000 | 216.33 |
| 1997-01-24 | 650 | 650 | 649 | 649 | 13,000 | 216.33 |
| 1997-01-22 | 621 | 621 | 621 | 621 | 3,000 | 207 |
| 1997-01-21 | 659 | 659 | 658 | 658 | 7,000 | 219.33 |
| 1997-01-20 | 660 | 660 | 645 | 655 | 10,000 | 218.33 |
| 1997-01-17 | 645 | 655 | 645 | 655 | 17,000 | 218.33 |
| 1997-01-16 | 625 | 625 | 625 | 625 | 2,000 | 208.33 |
| 1997-01-14 | 616 | 616 | 615 | 615 | 3,000 | 205 |
| 1997-01-13 | 600 | 601 | 600 | 601 | 4,000 | 200.33 |
| 1997-01-10 | 620 | 620 | 600 | 601 | 9,000 | 200.33 |
| 1997-01-09 | 610 | 611 | 610 | 610 | 12,000 | 203.33 |
| 1997-01-08 | 655 | 655 | 640 | 640 | 11,000 | 213.33 |
| 1997-01-06 | 660 | 660 | 660 | 660 | 1,000 | 220 |
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