8174 日本瓦斯(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	435	435	435	435	1,000	145
1998-12-29	438	438	438	438	1,000	146
1998-12-28	447	447	443	443	7,000	147.67
1998-12-25	457	457	447	447	18,000	149
1998-12-24	432	432	430	432	10,000	144
1998-12-21	420	432	420	432	8,000	144
1998-12-18	420	420	420	420	11,000	140
1998-12-17	420	420	420	420	3,000	140
1998-12-16	420	420	418	420	6,000	140
1998-12-15	420	420	420	420	1,000	140
1998-12-11	432	435	430	435	27,000	145
1998-12-10	445	445	435	437	28,000	145.67
1998-12-09	449	449	438	443	7,000	147.67
1998-12-07	454	454	450	450	15,000	150
1998-12-04	434	439	434	439	15,000	146.33
1998-12-03	439	439	439	439	3,000	146.33
1998-12-02	454	454	454	454	1,000	151.33
1998-12-01	424	430	424	430	8,000	143.33
1998-11-30	463	463	431	431	28,000	143.67
1998-11-27	433	433	418	428	3,000	142.67
1998-11-26	440	440	434	434	23,000	144.67
1998-11-25	420	420	418	418	8,000	139.33
1998-11-24	420	420	420	420	6,000	140
1998-11-20	415	420	415	420	16,000	140
1998-11-19	410	415	410	415	15,000	138.33
1998-11-18	410	410	410	410	3,000	136.67
1998-11-16	424	424	405	413	9,000	137.67
1998-11-13	424	424	424	424	1,000	141.33
1998-11-11	421	425	419	424	11,000	141.33
1998-11-10	425	425	415	420	38,000	140
1998-11-09	430	430	430	430	1,000	143.33
1998-11-06	440	445	421	425	67,000	141.67
1998-11-05	421	431	421	431	6,000	143.67
1998-11-04	420	420	420	420	1,000	140
1998-11-02	420	420	420	420	1,000	140
1998-10-30	420	420	417	420	7,000	140
1998-10-29	402	402	402	402	1,000	134
1998-10-28	402	402	402	402	1,000	134
1998-10-27	419	419	407	407	2,000	135.67
1998-10-26	420	425	420	420	15,000	140
1998-10-23	398	400	398	400	6,000	133.33
1998-10-22	381	405	381	400	9,000	133.33
1998-10-21	386	401	386	400	3,000	133.33
1998-10-20	395	395	376	386	8,000	128.67
1998-10-19	386	396	386	391	5,000	130.33
1998-10-16	386	398	386	391	10,000	130.33
1998-10-14	384	384	384	384	2,000	128
1998-10-13	385	385	381	384	4,000	128
1998-10-12	395	395	380	385	24,000	128.33
1998-10-09	395	395	395	395	2,000	131.67
1998-10-07	420	420	420	420	1,000	140
1998-10-06	412	420	412	420	14,000	140
1998-10-02	372	372	372	372	5,000	124
1998-10-01	415	415	395	395	16,000	131.67
1998-09-30	406	420	401	415	9,000	138.33
1998-09-29	406	406	400	400	7,000	133.33
1998-09-28	406	406	405	405	12,000	135
1998-09-25	406	406	406	406	2,000	135.33
1998-09-24	439	445	439	445	16,000	148.33
1998-09-22	406	406	404	404	11,000	134.67
1998-09-21	401	401	395	400	13,000	133.33
1998-09-18	436	436	396	396	2,000	132
1998-09-17	426	432	426	432	16,000	144
1998-09-16	426	426	424	424	4,000	141.33
1998-09-14	424	424	424	424	1,000	141.33
1998-09-11	434	434	424	424	17,000	141.33
1998-09-10	436	436	436	436	5,000	145.33
1998-09-09	440	440	436	436	3,000	145.33
1998-09-08	443	443	442	443	12,000	147.67
1998-09-07	426	433	425	433	21,000	144.33
1998-09-04	415	416	415	416	2,000	138.67
1998-09-03	415	415	415	415	1,000	138.33
1998-09-02	410	410	409	410	10,000	136.67
1998-09-01	396	401	396	401	7,000	133.67
1998-08-31	404	410	401	401	8,000	133.67
1998-08-28	398	401	395	400	20,000	133.33
1998-08-27	401	401	400	401	16,000	133.67
1998-08-26	403	409	401	401	22,000	133.67
1998-08-25	411	411	405	410	11,000	136.67
1998-08-24	415	415	411	411	16,000	137
1998-08-21	420	420	413	415	8,000	138.33
1998-08-20	419	420	419	420	7,000	140
1998-08-19	426	426	420	420	5,000	140
1998-08-18	425	426	425	426	7,000	142
1998-08-17	439	439	430	431	10,000	143.67
1998-08-14	439	439	439	439	2,000	146.33
1998-08-13	445	445	430	439	9,000	146.33
1998-08-12	445	445	445	445	5,000	148.33
1998-08-11	445	449	445	449	7,000	149.67
1998-08-10	450	454	450	454	6,000	151.33
1998-08-06	460	460	459	460	14,000	153.33
1998-08-05	450	450	450	450	5,000	150
1998-08-04	450	450	450	450	5,000	150
1998-08-03	451	451	450	450	19,000	150
1998-07-31	451	451	451	451	19,000	150.33
1998-07-30	451	451	451	451	18,000	150.33
1998-07-29	451	451	451	451	3,000	150.33
1998-07-28	460	460	460	460	21,000	153.33
1998-07-27	460	460	460	460	18,000	153.33
1998-07-24	435	435	430	430	11,000	143.33
1998-07-23	445	445	440	440	8,000	146.67
1998-07-22	450	450	450	450	4,000	150
1998-07-21	450	450	450	450	1,000	150
1998-07-17	455	455	455	455	2,000	151.67
1998-07-16	461	461	460	460	2,000	153.33
1998-07-15	466	466	466	466	2,000	155.33
1998-07-14	462	466	462	466	3,000	155.33
1998-07-13	465	467	464	467	8,000	155.67
1998-07-09	460	460	460	460	1,000	153.33
1998-07-08	470	470	470	470	6,000	156.67
1998-07-07	470	470	470	470	1,000	156.67
1998-07-06	475	475	475	475	12,000	158.33
1998-07-03	470	470	466	466	10,000	155.33
1998-07-02	450	460	450	460	17,000	153.33
1998-07-01	444	450	441	445	11,000	148.33
1998-06-30	450	450	450	450	1,000	150
1998-06-26	455	455	450	450	23,000	150
1998-06-24	450	450	450	450	21,000	150
1998-06-23	452	454	450	450	12,000	150
1998-06-22	450	454	449	454	11,000	151.33
1998-06-19	447	449	447	449	5,000	149.67
1998-06-18	440	450	440	449	28,000	149.67
1998-06-17	430	430	430	430	2,000	143.33
1998-06-16	435	435	435	435	5,000	145
1998-06-15	436	439	436	439	3,000	146.33
1998-06-12	439	439	439	439	20,000	146.33
1998-06-11	431	444	431	431	5,000	143.67
1998-06-10	445	445	445	445	3,000	148.33
1998-06-08	445	445	445	445	2,000	148.33
1998-06-05	437	450	437	444	15,000	148
1998-06-04	437	437	437	437	1,000	145.67
1998-06-03	445	445	427	427	6,000	142.33
1998-06-02	445	445	445	445	6,000	148.33
1998-06-01	447	455	445	445	19,000	148.33
1998-05-27	429	429	427	427	3,000	142.33
1998-05-26	430	430	430	430	15,000	143.33
1998-05-25	415	415	415	415	1,000	138.33
1998-05-22	422	422	415	419	9,000	139.67
1998-05-21	422	422	422	422	2,000	140.67
1998-05-20	412	415	412	412	22,000	137.33
1998-05-19	425	425	415	415	22,000	138.33
1998-05-18	424	424	412	412	14,000	137.33
1998-05-15	430	430	429	429	3,000	143
1998-05-14	430	430	430	430	2,000	143.33
1998-05-13	430	430	430	430	2,000	143.33
1998-05-12	430	432	430	432	9,000	144
1998-05-11	430	438	430	430	11,000	143.33
1998-05-08	449	449	435	435	46,000	145
1998-05-07	469	469	469	469	17,000	156.33
1998-05-06	459	459	459	459	1,000	153
1998-05-01	459	459	456	456	2,000	152
1998-04-30	454	454	454	454	2,000	151.33
1998-04-28	450	450	435	435	4,000	145
1998-04-27	461	461	461	461	2,000	153.67
1998-04-24	461	461	461	461	11,000	153.67
1998-04-23	435	435	435	435	4,000	145
1998-04-22	430	440	430	440	8,000	146.67
1998-04-21	445	445	440	440	31,000	146.67
1998-04-20	460	460	450	450	8,000	150
1998-04-17	459	459	443	443	16,000	147.67
1998-04-16	463	465	459	459	19,000	153
1998-04-15	486	486	486	486	1,000	162
1998-04-14	481	481	481	481	2,000	160.33
1998-04-10	466	466	466	466	3,000	155.33
1998-04-09	459	461	459	461	4,000	153.67
1998-04-07	452	458	452	458	4,000	152.67
1998-04-06	482	482	482	482	13,000	160.67
1998-04-03	460	462	460	462	9,000	154
1998-04-02	496	496	470	470	2,000	156.67
1998-04-01	490	495	490	495	2,000	165
1998-03-31	514	555	504	555	33,000	185
1998-03-30	515	515	513	515	14,000	171.67
1998-03-27	500	505	500	505	3,000	168.33
1998-03-26	500	500	490	500	4,000	166.67
1998-03-25	528	528	500	500	20,000	166.67
1998-03-24	515	515	515	515	14,000	171.67
1998-03-23	519	519	515	515	6,000	171.67
1998-03-20	510	510	505	506	8,000	168.67
1998-03-19	500	500	500	500	2,000	166.67
1998-03-17	515	520	515	520	3,000	173.33
1998-03-16	515	515	514	514	7,000	171.33
1998-03-13	505	513	501	513	10,000	171
1998-03-12	514	514	514	514	1,000	171.33
1998-03-11	525	525	515	515	6,000	171.67
1998-03-10	515	515	515	515	1,000	171.67
1998-03-09	501	501	501	501	1,000	167
1998-03-06	500	500	500	500	1,000	166.67
1998-03-05	535	535	535	535	10,000	178.33
1998-03-03	517	537	517	535	4,000	178.33
1998-02-26	515	515	515	515	11,000	171.67
1998-02-25	480	480	455	480	6,000	160
1998-02-20	490	490	490	490	1,000	163.33
1998-02-19	490	490	490	490	1,000	163.33
1998-02-18	500	500	500	500	2,000	166.67
1998-02-13	510	510	510	510	3,000	170
1998-02-12	521	521	498	505	31,000	168.33
1998-02-09	505	520	505	520	2,000	173.33
1998-02-05	530	530	530	530	12,000	176.67
1998-02-03	496	496	496	496	2,000	165.33
1998-02-02	520	520	490	490	5,000	163.33
1998-01-30	495	520	495	520	8,000	173.33
1998-01-29	535	540	535	535	8,000	178.33
1998-01-28	521	545	521	545	8,000	181.67
1998-01-27	508	508	508	508	2,000	169.33
1998-01-26	508	508	508	508	17,000	169.33
1998-01-23	485	485	485	485	3,000	161.67
1998-01-22	485	485	485	485	8,000	161.67
1998-01-21	485	485	485	485	2,000	161.67
1998-01-19	485	485	485	485	6,000	161.67
1998-01-16	480	483	476	483	16,000	161
1998-01-14	475	485	475	485	3,000	161.67
1998-01-13	485	485	485	485	6,000	161.67
1998-01-12	485	485	485	485	1,000	161.67
1998-01-09	475	475	475	475	21,000	158.33
1998-01-08	450	460	450	460	7,000	153.33
1998-01-07	449	449	449	449	1,000	149.67
1998-01-06	448	450	448	450	3,000	150

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