8174 日本瓦斯(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	495	495	495	495	1,000	165
1999-12-29	526	535	526	535	7,000	178.33
1999-12-28	535	535	525	525	12,000	175
1999-12-27	556	556	526	526	14,000	175.33
1999-12-24	550	550	525	525	13,000	175
1999-12-22	535	535	530	535	6,000	178.33
1999-12-21	542	542	535	540	5,000	180
1999-12-20	553	553	530	532	11,000	177.33
1999-12-17	550	555	550	554	9,000	184.67
1999-12-16	555	555	550	550	4,000	183.33
1999-12-15	565	565	545	545	7,000	181.67
1999-12-14	575	575	575	575	3,000	191.67
1999-12-13	580	580	575	575	4,000	191.67
1999-12-10	545	546	545	545	38,000	181.67
1999-12-09	534	545	534	545	9,000	181.67
1999-12-08	549	549	549	549	5,000	183
1999-12-07	550	550	550	550	1,000	183.33
1999-12-06	580	580	550	550	24,000	183.33
1999-12-03	556	594	556	564	4,000	188
1999-12-02	599	599	544	551	5,000	183.67
1999-12-01	575	599	565	599	4,000	199.67
1999-11-30	615	615	615	615	20,000	205
1999-11-29	570	570	555	555	5,000	185
1999-11-26	605	605	555	555	17,000	185
1999-11-25	527	555	527	555	2,000	185
1999-11-24	560	560	526	526	24,000	175.33
1999-11-22	560	560	560	560	11,000	186.67
1999-11-19	560	560	560	560	5,000	186.67
1999-11-18	565	565	565	565	1,000	188.33
1999-11-17	510	561	510	560	8,000	186.67
1999-11-16	560	569	560	561	9,000	187
1999-11-15	569	570	569	570	5,000	190
1999-11-12	571	571	570	570	10,000	190
1999-11-11	564	570	564	570	10,000	190
1999-11-10	574	575	574	574	6,000	191.33
1999-11-09	585	595	574	574	12,000	191.33
1999-11-08	605	605	595	595	15,000	198.33
1999-11-05	605	605	594	595	19,000	198.33
1999-11-04	582	600	582	588	6,000	196
1999-11-02	580	581	580	581	2,000	193.67
1999-11-01	576	579	576	579	11,000	193
1999-10-29	585	600	585	600	8,000	200
1999-10-28	587	587	587	587	1,000	195.67
1999-10-27	590	590	590	590	5,000	196.67
1999-10-26	605	605	590	590	14,000	196.67
1999-10-25	580	580	580	580	1,000	193.33
1999-10-22	599	599	590	590	8,000	196.67
1999-10-20	600	600	599	599	2,000	199.67
1999-10-19	575	575	575	575	1,000	191.67
1999-10-18	590	600	590	600	22,000	200
1999-10-15	590	600	590	590	37,000	196.67
1999-10-14	590	590	590	590	2,000	196.67
1999-10-13	589	590	583	583	11,000	194.33
1999-10-12	589	589	585	585	4,000	195
1999-10-08	590	590	580	589	13,000	196.33
1999-10-07	579	580	578	578	6,000	192.67
1999-10-06	589	589	588	588	11,000	196
1999-10-05	580	585	579	585	7,000	195
1999-10-04	577	578	577	578	6,000	192.67
1999-10-01	555	580	555	577	3,000	192.33
1999-09-30	560	560	560	560	4,000	186.67
1999-09-29	566	566	565	565	7,000	188.33
1999-09-27	566	566	566	566	2,000	188.67
1999-09-24	580	580	565	565	21,000	188.33
1999-09-22	580	580	570	580	12,000	193.33
1999-09-21	565	565	565	565	1,000	188.33
1999-09-20	565	565	565	565	1,000	188.33
1999-09-17	585	589	584	585	10,000	195
1999-09-14	566	566	565	565	10,000	188.33
1999-09-13	555	580	555	580	8,000	193.33
1999-09-10	590	590	590	590	21,000	196.67
1999-09-09	566	568	566	566	10,000	188.67
1999-09-08	574	574	564	566	9,000	188.67
1999-09-07	585	585	584	584	5,000	194.67
1999-09-06	586	586	584	584	11,000	194.67
1999-09-03	560	566	560	566	10,000	188.67
1999-09-02	570	570	555	565	8,000	188.33
1999-09-01	568	568	555	565	37,000	188.33
1999-08-31	558	558	558	558	2,000	186
1999-08-27	560	565	557	557	12,000	185.67
1999-08-26	565	565	565	565	21,000	188.33
1999-08-25	543	565	543	565	29,000	188.33
1999-08-24	565	565	564	564	11,000	188
1999-08-23	564	565	559	559	5,000	186.33
1999-08-20	560	563	560	563	6,000	187.67
1999-08-19	550	550	550	550	4,000	183.33
1999-08-18	560	560	558	560	10,000	186.67
1999-08-17	562	563	535	535	14,000	178.33
1999-08-16	562	562	562	562	1,000	187.33
1999-08-13	555	564	555	564	9,000	188
1999-08-12	550	560	550	552	6,000	184
1999-08-11	559	559	541	541	6,000	180.33
1999-08-10	545	559	545	559	3,000	186.33
1999-08-09	533	549	533	549	9,000	183
1999-08-06	548	548	548	548	11,000	182.67
1999-08-05	534	544	534	544	4,000	181.33
1999-08-04	525	545	525	545	7,000	181.67
1999-08-03	545	545	525	525	5,000	175
1999-08-02	549	555	549	555	2,000	185
1999-07-30	543	543	543	543	6,000	181
1999-07-29	557	558	557	558	3,000	186
1999-07-28	557	557	557	557	3,000	185.67
1999-07-27	559	559	545	559	5,000	186.33
1999-07-26	569	569	566	566	11,000	188.67
1999-07-23	545	550	545	550	8,000	183.33
1999-07-22	559	559	550	550	7,000	183.33
1999-07-21	545	560	545	560	8,000	186.67
1999-07-16	540	549	540	549	3,000	183
1999-07-15	570	570	536	540	7,000	180
1999-07-14	535	536	535	536	7,000	178.67
1999-07-13	537	537	537	537	3,000	179
1999-07-12	570	570	535	535	12,000	178.33
1999-07-09	545	565	545	565	15,000	188.33
1999-07-08	565	565	545	545	16,000	181.67
1999-07-07	545	545	545	545	5,000	181.67
1999-07-06	560	560	545	545	3,000	181.67
1999-07-05	560	560	560	560	10,000	186.67
1999-07-02	550	550	525	532	7,000	177.33
1999-07-01	530	534	530	530	12,000	176.67
1999-06-30	525	530	525	530	7,000	176.67
1999-06-29	535	535	535	535	2,000	178.33
1999-06-28	526	530	526	530	6,000	176.67
1999-06-25	550	550	545	545	16,000	181.67
1999-06-24	531	540	531	531	14,000	177
1999-06-23	532	536	530	536	8,000	178.67
1999-06-22	550	550	530	542	11,000	180.67
1999-06-21	540	550	535	535	9,000	178.33
1999-06-18	549	549	534	534	9,000	178
1999-06-17	549	550	549	549	17,000	183
1999-06-16	528	550	528	550	5,000	183.33
1999-06-15	540	540	522	525	7,000	175
1999-06-14	541	541	541	541	2,000	180.33
1999-06-11	590	590	590	590	29,000	196.67
1999-06-10	521	530	521	530	15,000	176.67
1999-06-09	520	521	518	521	11,000	173.67
1999-06-08	516	520	516	520	7,000	173.33
1999-06-07	520	520	510	516	21,000	172
1999-06-04	513	514	513	514	8,000	171.33
1999-06-03	500	510	500	510	8,000	170
1999-06-02	500	510	500	510	3,000	170
1999-06-01	500	505	495	505	16,000	168.33
1999-05-31	500	500	500	500	2,000	166.67
1999-05-27	515	515	515	515	1,000	171.67
1999-05-26	520	520	520	520	13,000	173.33
1999-05-25	495	499	495	498	9,000	166
1999-05-24	505	505	501	501	2,000	167
1999-05-21	498	498	498	498	2,000	166
1999-05-20	495	498	495	498	3,000	166
1999-05-19	495	495	495	495	1,000	165
1999-05-18	495	495	495	495	2,000	165
1999-05-17	495	495	495	495	11,000	165
1999-05-14	496	520	496	500	5,000	166.67
1999-05-13	523	523	505	505	9,000	168.33
1999-05-12	523	523	523	523	1,000	174.33
1999-05-11	530	530	523	523	23,000	174.33
1999-05-10	503	510	503	510	8,000	170
1999-05-07	497	510	497	498	9,000	166
1999-05-06	494	494	489	489	2,000	163
1999-04-30	504	504	496	504	20,000	168
1999-04-28	497	502	495	495	7,000	165
1999-04-27	499	500	495	495	6,000	165
1999-04-26	500	500	499	499	19,000	166.33
1999-04-23	494	495	485	485	7,000	161.67
1999-04-22	500	500	495	495	7,000	165
1999-04-21	495	498	495	498	4,000	166
1999-04-20	491	498	491	496	7,000	165.33
1999-04-19	485	490	485	490	9,000	163.33
1999-04-16	482	482	482	482	2,000	160.67
1999-04-15	494	494	494	494	5,000	164.67
1999-04-14	494	494	494	494	2,000	164.67
1999-04-13	499	499	489	494	6,000	164.67
1999-04-12	494	502	494	502	6,000	167.33
1999-04-09	500	500	500	500	4,000	166.67
1999-04-08	498	500	487	499	5,000	166.33
1999-04-07	485	485	476	478	16,000	159.33
1999-04-06	500	500	500	500	14,000	166.67
1999-04-05	476	478	476	478	5,000	159.33
1999-04-02	484	484	475	475	12,000	158.33
1999-04-01	494	494	485	494	6,000	164.67
1999-03-31	509	509	494	502	19,000	167.33
1999-03-30	506	510	496	500	22,000	166.67
1999-03-29	505	506	494	506	8,000	168.67
1999-03-26	506	515	506	506	3,000	168.67
1999-03-25	530	530	507	507	16,000	169
1999-03-24	463	475	463	473	5,000	157.67
1999-03-23	470	470	460	463	16,000	154.33
1999-03-19	456	470	456	470	10,000	156.67
1999-03-18	471	475	465	468	16,000	156
1999-03-17	510	510	470	470	10,000	156.67
1999-03-16	510	510	510	510	2,000	170
1999-03-15	530	530	511	511	11,000	170.33
1999-03-12	524	531	520	531	29,000	177
1999-03-11	510	515	505	510	13,000	170
1999-03-10	498	514	498	514	5,000	171.33
1999-03-09	500	500	500	500	3,000	166.67
1999-03-08	500	500	500	500	2,000	166.67
1999-03-05	500	500	496	500	49,000	166.67
1999-03-04	478	482	478	482	5,000	160.67
1999-03-02	482	482	458	458	4,000	152.67
1999-03-01	470	485	451	485	6,000	161.67
1999-02-26	516	516	510	510	13,000	170
1999-02-25	489	489	488	488	2,000	162.67
1999-02-24	488	488	487	488	4,000	162.67
1999-02-23	450	483	450	483	41,000	161
1999-02-22	440	440	440	440	1,000	146.67
1999-02-19	438	438	438	438	2,000	146
1999-02-18	437	437	437	437	1,000	145.67
1999-02-17	435	435	435	435	6,000	145
1999-02-16	435	445	435	435	8,000	145
1999-02-15	434	434	434	434	4,000	144.67
1999-02-12	439	439	439	439	5,000	146.33
1999-02-10	440	440	439	439	4,000	146.33
1999-02-09	438	453	438	453	3,000	151
1999-02-08	440	445	440	443	7,000	147.67
1999-02-05	479	479	442	442	14,000	147.33
1999-02-04	460	460	460	460	1,000	153.33
1999-02-02	436	460	436	460	6,000	153.33
1999-02-01	435	436	435	436	7,000	145.33
1999-01-29	449	449	440	440	10,000	146.67
1999-01-28	440	449	440	449	3,000	149.67
1999-01-27	449	449	449	449	4,000	149.67
1999-01-26	454	454	444	449	19,000	149.67
1999-01-25	437	449	437	449	3,000	149.67
1999-01-22	430	450	430	450	7,000	150
1999-01-21	420	420	420	420	1,000	140
1999-01-20	420	420	419	420	8,000	140
1999-01-19	415	422	415	420	31,000	140
1999-01-18	420	420	415	415	10,000	138.33
1999-01-14	413	420	413	420	26,000	140
1999-01-13	411	412	411	412	3,000	137.33
1999-01-12	413	413	411	413	14,000	137.67
1999-01-11	420	420	420	420	13,000	140
1999-01-08	420	420	413	413	22,000	137.67
1999-01-07	430	430	420	420	33,000	140
1999-01-06	425	430	425	430	5,000	143.33
1999-01-05	420	425	420	425	12,000	141.67
1999-01-04	430	430	430	430	1,000	143.33

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