8174 日本瓦斯(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 612 | 612 | 612 | 612 | 5,000 | 204 |
| 2000-12-26 | 601 | 612 | 601 | 612 | 4,000 | 204 |
| 2000-12-25 | 589 | 600 | 589 | 600 | 8,000 | 200 |
| 2000-12-22 | 597 | 599 | 597 | 599 | 2,000 | 199.67 |
| 2000-12-21 | 580 | 580 | 560 | 560 | 4,000 | 186.67 |
| 2000-12-20 | 595 | 600 | 595 | 600 | 2,000 | 200 |
| 2000-12-19 | 600 | 600 | 595 | 595 | 4,000 | 198.33 |
| 2000-12-18 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 2000-12-15 | 609 | 609 | 601 | 601 | 10,000 | 200.33 |
| 2000-12-14 | 609 | 609 | 609 | 609 | 1,000 | 203 |
| 2000-12-13 | 626 | 626 | 603 | 607 | 11,000 | 202.33 |
| 2000-12-12 | 631 | 631 | 627 | 627 | 7,000 | 209 |
| 2000-12-11 | 637 | 637 | 631 | 631 | 2,000 | 210.33 |
| 2000-12-08 | 600 | 602 | 600 | 602 | 25,000 | 200.67 |
| 2000-12-07 | 614 | 615 | 612 | 612 | 3,000 | 204 |
| 2000-12-06 | 660 | 660 | 630 | 630 | 12,000 | 210 |
| 2000-12-05 | 630 | 650 | 630 | 650 | 4,000 | 216.67 |
| 2000-12-04 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 2000-12-01 | 650 | 660 | 650 | 660 | 11,000 | 220 |
| 2000-11-30 | 645 | 650 | 645 | 650 | 13,000 | 216.67 |
| 2000-11-29 | 645 | 645 | 645 | 645 | 1,000 | 215 |
| 2000-11-28 | 640 | 645 | 639 | 645 | 19,000 | 215 |
| 2000-11-27 | 638 | 640 | 638 | 639 | 9,000 | 213 |
| 2000-11-24 | 618 | 618 | 610 | 610 | 2,000 | 203.33 |
| 2000-11-22 | 638 | 638 | 638 | 638 | 4,000 | 212.67 |
| 2000-11-21 | 640 | 640 | 630 | 638 | 8,000 | 212.67 |
| 2000-11-20 | 607 | 630 | 607 | 630 | 3,000 | 210 |
| 2000-11-17 | 600 | 629 | 600 | 629 | 2,000 | 209.67 |
| 2000-11-16 | 627 | 630 | 611 | 629 | 6,000 | 209.67 |
| 2000-11-15 | 629 | 629 | 628 | 628 | 4,000 | 209.33 |
| 2000-11-14 | 615 | 615 | 615 | 615 | 1,000 | 205 |
| 2000-11-13 | 600 | 615 | 600 | 615 | 4,000 | 205 |
| 2000-11-09 | 611 | 611 | 590 | 595 | 20,000 | 198.33 |
| 2000-11-08 | 650 | 650 | 610 | 610 | 3,000 | 203.33 |
| 2000-11-07 | 675 | 675 | 664 | 664 | 16,000 | 221.33 |
| 2000-11-06 | 580 | 650 | 580 | 649 | 7,000 | 216.33 |
| 2000-11-02 | 590 | 600 | 590 | 600 | 4,000 | 200 |
| 2000-11-01 | 568 | 591 | 568 | 590 | 20,000 | 196.67 |
| 2000-10-31 | 559 | 568 | 558 | 568 | 4,000 | 189.33 |
| 2000-10-30 | 621 | 621 | 621 | 621 | 1,000 | 207 |
| 2000-10-27 | 622 | 622 | 622 | 622 | 10,000 | 207.33 |
| 2000-10-26 | 629 | 630 | 622 | 622 | 3,000 | 207.33 |
| 2000-10-25 | 630 | 630 | 620 | 620 | 7,000 | 206.67 |
| 2000-10-24 | 648 | 648 | 645 | 645 | 3,000 | 215 |
| 2000-10-23 | 645 | 646 | 645 | 646 | 4,000 | 215.33 |
| 2000-10-20 | 600 | 606 | 595 | 606 | 7,000 | 202 |
| 2000-10-19 | 620 | 620 | 590 | 591 | 8,000 | 197 |
| 2000-10-18 | 645 | 645 | 625 | 625 | 2,000 | 208.33 |
| 2000-10-17 | 648 | 648 | 648 | 648 | 1,000 | 216 |
| 2000-10-16 | 649 | 649 | 647 | 649 | 3,000 | 216.33 |
| 2000-10-11 | 630 | 630 | 620 | 620 | 3,000 | 206.67 |
| 2000-10-10 | 649 | 649 | 649 | 649 | 2,000 | 216.33 |
| 2000-10-06 | 655 | 670 | 655 | 665 | 13,000 | 221.67 |
| 2000-10-05 | 630 | 645 | 620 | 645 | 10,000 | 215 |
| 2000-10-04 | 670 | 670 | 640 | 640 | 6,000 | 213.33 |
| 2000-10-03 | 680 | 680 | 680 | 680 | 4,000 | 226.67 |
| 2000-10-02 | 678 | 680 | 678 | 680 | 4,000 | 226.67 |
| 2000-09-29 | 675 | 680 | 662 | 680 | 13,000 | 226.67 |
| 2000-09-28 | 667 | 671 | 667 | 671 | 9,000 | 223.67 |
| 2000-09-27 | 668 | 668 | 667 | 667 | 6,000 | 222.33 |
| 2000-09-26 | 684 | 684 | 668 | 668 | 7,000 | 222.67 |
| 2000-09-25 | 668 | 690 | 667 | 690 | 10,000 | 230 |
| 2000-09-22 | 689 | 700 | 667 | 667 | 12,000 | 222.33 |
| 2000-09-21 | 682 | 692 | 652 | 692 | 9,000 | 230.67 |
| 2000-09-20 | 640 | 720 | 640 | 720 | 14,000 | 240 |
| 2000-09-19 | 640 | 640 | 630 | 640 | 6,000 | 213.33 |
| 2000-09-18 | 630 | 640 | 630 | 640 | 4,000 | 213.33 |
| 2000-09-14 | 614 | 624 | 614 | 624 | 11,000 | 208 |
| 2000-09-13 | 624 | 624 | 624 | 624 | 1,000 | 208 |
| 2000-09-12 | 633 | 633 | 633 | 633 | 1,000 | 211 |
| 2000-09-11 | 633 | 634 | 633 | 633 | 11,000 | 211 |
| 2000-09-08 | 615 | 620 | 615 | 620 | 8,000 | 206.67 |
| 2000-09-07 | 624 | 624 | 615 | 615 | 7,000 | 205 |
| 2000-09-06 | 632 | 632 | 624 | 624 | 10,000 | 208 |
| 2000-09-05 | 615 | 622 | 615 | 622 | 3,000 | 207.33 |
| 2000-09-04 | 621 | 621 | 621 | 621 | 1,000 | 207 |
| 2000-09-01 | 615 | 618 | 611 | 611 | 8,000 | 203.67 |
| 2000-08-31 | 625 | 630 | 620 | 620 | 27,000 | 206.67 |
| 2000-08-30 | 647 | 650 | 645 | 645 | 5,000 | 215 |
| 2000-08-29 | 650 | 650 | 645 | 645 | 5,000 | 215 |
| 2000-08-28 | 660 | 660 | 660 | 660 | 10,000 | 220 |
| 2000-08-25 | 650 | 658 | 640 | 640 | 26,000 | 213.33 |
| 2000-08-24 | 609 | 675 | 599 | 650 | 11,000 | 216.67 |
| 2000-08-23 | 590 | 610 | 590 | 609 | 3,000 | 203 |
| 2000-08-22 | 605 | 610 | 599 | 610 | 9,000 | 203.33 |
| 2000-08-21 | 587 | 587 | 587 | 587 | 2,000 | 195.67 |
| 2000-08-18 | 595 | 605 | 595 | 605 | 3,000 | 201.67 |
| 2000-08-17 | 595 | 595 | 595 | 595 | 1,000 | 198.33 |
| 2000-08-16 | 600 | 603 | 600 | 603 | 2,000 | 201 |
| 2000-08-15 | 595 | 595 | 595 | 595 | 1,000 | 198.33 |
| 2000-08-14 | 595 | 600 | 595 | 600 | 2,000 | 200 |
| 2000-08-11 | 599 | 600 | 595 | 600 | 5,000 | 200 |
| 2000-08-10 | 599 | 599 | 598 | 598 | 4,000 | 199.33 |
| 2000-08-09 | 600 | 600 | 589 | 589 | 4,000 | 196.33 |
| 2000-08-08 | 585 | 599 | 585 | 599 | 7,000 | 199.67 |
| 2000-08-07 | 605 | 605 | 585 | 585 | 16,000 | 195 |
| 2000-08-04 | 599 | 600 | 599 | 600 | 8,000 | 200 |
| 2000-08-03 | 576 | 599 | 576 | 599 | 6,000 | 199.67 |
| 2000-08-02 | 600 | 600 | 576 | 576 | 5,000 | 192 |
| 2000-08-01 | 594 | 600 | 594 | 600 | 12,000 | 200 |
| 2000-07-31 | 575 | 585 | 575 | 585 | 3,000 | 195 |
| 2000-07-28 | 575 | 575 | 575 | 575 | 1,000 | 191.67 |
| 2000-07-27 | 571 | 571 | 571 | 571 | 5,000 | 190.33 |
| 2000-07-26 | 607 | 607 | 571 | 571 | 15,000 | 190.33 |
| 2000-07-25 | 584 | 600 | 584 | 600 | 8,000 | 200 |
| 2000-07-24 | 605 | 606 | 601 | 606 | 13,000 | 202 |
| 2000-07-21 | 603 | 605 | 603 | 605 | 8,000 | 201.67 |
| 2000-07-19 | 599 | 603 | 599 | 603 | 8,000 | 201 |
| 2000-07-18 | 600 | 601 | 599 | 599 | 9,000 | 199.67 |
| 2000-07-17 | 594 | 600 | 594 | 600 | 12,000 | 200 |
| 2000-07-14 | 565 | 565 | 565 | 565 | 1,000 | 188.33 |
| 2000-07-13 | 569 | 569 | 565 | 565 | 4,000 | 188.33 |
| 2000-07-12 | 600 | 600 | 598 | 599 | 5,000 | 199.67 |
| 2000-07-11 | 600 | 600 | 591 | 600 | 9,000 | 200 |
| 2000-07-10 | 590 | 600 | 590 | 600 | 10,000 | 200 |
| 2000-07-07 | 590 | 590 | 590 | 590 | 8,000 | 196.67 |
| 2000-07-06 | 594 | 594 | 566 | 588 | 16,000 | 196 |
| 2000-07-05 | 585 | 588 | 585 | 588 | 11,000 | 196 |
| 2000-07-04 | 579 | 585 | 579 | 585 | 16,000 | 195 |
| 2000-07-03 | 577 | 586 | 577 | 580 | 22,000 | 193.33 |
| 2000-06-30 | 579 | 580 | 575 | 575 | 15,000 | 191.67 |
| 2000-06-29 | 579 | 579 | 578 | 579 | 10,000 | 193 |
| 2000-06-28 | 576 | 576 | 575 | 575 | 5,000 | 191.67 |
| 2000-06-27 | 579 | 579 | 547 | 547 | 4,000 | 182.33 |
| 2000-06-26 | 580 | 580 | 580 | 580 | 13,000 | 193.33 |
| 2000-06-23 | 550 | 560 | 550 | 560 | 14,000 | 186.67 |
| 2000-06-22 | 568 | 568 | 544 | 544 | 9,000 | 181.33 |
| 2000-06-21 | 566 | 566 | 507 | 507 | 4,000 | 169 |
| 2000-06-20 | 569 | 569 | 567 | 567 | 10,000 | 189 |
| 2000-06-19 | 570 | 570 | 570 | 570 | 2,000 | 190 |
| 2000-06-16 | 568 | 568 | 568 | 568 | 7,000 | 189.33 |
| 2000-06-15 | 570 | 570 | 570 | 570 | 8,000 | 190 |
| 2000-06-14 | 585 | 588 | 570 | 570 | 13,000 | 190 |
| 2000-06-13 | 585 | 590 | 585 | 585 | 23,000 | 195 |
| 2000-06-12 | 580 | 580 | 571 | 571 | 22,000 | 190.33 |
| 2000-06-09 | 590 | 600 | 587 | 587 | 36,000 | 195.67 |
| 2000-06-08 | 567 | 570 | 567 | 570 | 13,000 | 190 |
| 2000-06-07 | 560 | 567 | 560 | 567 | 6,000 | 189 |
| 2000-06-06 | 569 | 569 | 560 | 561 | 17,000 | 187 |
| 2000-06-05 | 560 | 560 | 552 | 552 | 4,000 | 184 |
| 2000-06-02 | 560 | 560 | 551 | 551 | 4,000 | 183.67 |
| 2000-06-01 | 550 | 560 | 550 | 560 | 3,000 | 186.67 |
| 2000-05-31 | 560 | 560 | 560 | 560 | 2,000 | 186.67 |
| 2000-05-30 | 560 | 560 | 560 | 560 | 2,000 | 186.67 |
| 2000-05-29 | 550 | 550 | 550 | 550 | 2,000 | 183.33 |
| 2000-05-26 | 550 | 550 | 550 | 550 | 15,000 | 183.33 |
| 2000-05-25 | 538 | 549 | 538 | 549 | 6,000 | 183 |
| 2000-05-24 | 532 | 548 | 532 | 548 | 5,000 | 182.67 |
| 2000-05-23 | 548 | 548 | 547 | 548 | 3,000 | 182.67 |
| 2000-05-22 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 2000-05-19 | 548 | 548 | 548 | 548 | 1,000 | 182.67 |
| 2000-05-18 | 540 | 540 | 530 | 530 | 2,000 | 176.67 |
| 2000-05-16 | 557 | 557 | 548 | 548 | 2,000 | 182.67 |
| 2000-05-15 | 559 | 560 | 559 | 559 | 6,000 | 186.33 |
| 2000-05-12 | 558 | 560 | 556 | 559 | 6,000 | 186.33 |
| 2000-05-11 | 560 | 560 | 550 | 558 | 17,000 | 186 |
| 2000-05-10 | 548 | 550 | 548 | 550 | 4,000 | 183.33 |
| 2000-05-09 | 549 | 549 | 532 | 548 | 15,000 | 182.67 |
| 2000-05-08 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2000-05-02 | 529 | 531 | 529 | 531 | 5,000 | 177 |
| 2000-05-01 | 548 | 548 | 505 | 515 | 22,000 | 171.67 |
| 2000-04-28 | 524 | 524 | 495 | 495 | 10,000 | 165 |
| 2000-04-27 | 534 | 534 | 534 | 534 | 1,000 | 178 |
| 2000-04-26 | 545 | 545 | 543 | 543 | 13,000 | 181 |
| 2000-04-25 | 522 | 535 | 522 | 535 | 9,000 | 178.33 |
| 2000-04-24 | 520 | 520 | 520 | 520 | 4,000 | 173.33 |
| 2000-04-21 | 529 | 529 | 520 | 520 | 7,000 | 173.33 |
| 2000-04-20 | 529 | 548 | 529 | 529 | 9,000 | 176.33 |
| 2000-04-19 | 550 | 550 | 549 | 549 | 8,000 | 183 |
| 2000-04-18 | 533 | 538 | 533 | 533 | 4,000 | 177.67 |
| 2000-04-17 | 530 | 530 | 530 | 530 | 2,000 | 176.67 |
| 2000-04-14 | 550 | 550 | 530 | 530 | 11,000 | 176.67 |
| 2000-04-13 | 530 | 545 | 530 | 545 | 4,000 | 181.67 |
| 2000-04-12 | 542 | 542 | 530 | 530 | 4,000 | 176.67 |
| 2000-04-11 | 542 | 542 | 532 | 532 | 3,000 | 177.33 |
| 2000-04-10 | 561 | 561 | 552 | 552 | 2,000 | 184 |
| 2000-04-07 | 531 | 531 | 531 | 531 | 1,000 | 177 |
| 2000-04-06 | 560 | 560 | 550 | 550 | 13,000 | 183.33 |
| 2000-04-05 | 540 | 550 | 540 | 550 | 4,000 | 183.33 |
| 2000-04-04 | 535 | 538 | 530 | 530 | 9,000 | 176.67 |
| 2000-04-03 | 555 | 555 | 525 | 525 | 8,000 | 175 |
| 2000-03-31 | 565 | 573 | 563 | 573 | 8,000 | 191 |
| 2000-03-30 | 555 | 577 | 555 | 575 | 6,000 | 191.67 |
| 2000-03-29 | 585 | 585 | 565 | 565 | 7,000 | 188.33 |
| 2000-03-28 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 2000-03-27 | 585 | 585 | 566 | 566 | 24,000 | 188.67 |
| 2000-03-24 | 581 | 585 | 576 | 576 | 11,000 | 192 |
| 2000-03-23 | 582 | 585 | 579 | 579 | 14,000 | 193 |
| 2000-03-22 | 584 | 585 | 583 | 583 | 11,000 | 194.33 |
| 2000-03-21 | 585 | 585 | 578 | 585 | 6,000 | 195 |
| 2000-03-17 | 581 | 585 | 580 | 585 | 5,000 | 195 |
| 2000-03-16 | 580 | 589 | 580 | 589 | 8,000 | 196.33 |
| 2000-03-15 | 588 | 589 | 580 | 580 | 6,000 | 193.33 |
| 2000-03-14 | 588 | 590 | 555 | 590 | 13,000 | 196.67 |
| 2000-03-13 | 581 | 589 | 560 | 589 | 10,000 | 196.33 |
| 2000-03-10 | 594 | 594 | 574 | 575 | 68,000 | 191.67 |
| 2000-03-09 | 550 | 560 | 550 | 560 | 6,000 | 186.67 |
| 2000-03-08 | 550 | 570 | 550 | 550 | 12,000 | 183.33 |
| 2000-03-07 | 559 | 569 | 550 | 550 | 9,000 | 183.33 |
| 2000-03-06 | 559 | 559 | 559 | 559 | 16,000 | 186.33 |
| 2000-03-03 | 540 | 549 | 540 | 549 | 13,000 | 183 |
| 2000-03-02 | 545 | 546 | 537 | 544 | 13,000 | 181.33 |
| 2000-03-01 | 544 | 545 | 544 | 544 | 5,000 | 181.33 |
| 2000-02-29 | 523 | 523 | 513 | 518 | 16,000 | 172.67 |
| 2000-02-28 | 544 | 544 | 543 | 543 | 13,000 | 181 |
| 2000-02-25 | 526 | 545 | 526 | 540 | 3,000 | 180 |
| 2000-02-24 | 525 | 545 | 525 | 526 | 3,000 | 175.33 |
| 2000-02-23 | 525 | 526 | 525 | 525 | 5,000 | 175 |
| 2000-02-22 | 545 | 545 | 525 | 545 | 7,000 | 181.67 |
| 2000-02-21 | 525 | 525 | 525 | 525 | 1,000 | 175 |
| 2000-02-18 | 506 | 545 | 506 | 545 | 6,000 | 181.67 |
| 2000-02-17 | 510 | 510 | 505 | 505 | 11,000 | 168.33 |
| 2000-02-16 | 526 | 526 | 505 | 505 | 18,000 | 168.33 |
| 2000-02-15 | 560 | 560 | 521 | 521 | 12,000 | 173.67 |
| 2000-02-14 | 575 | 575 | 565 | 565 | 4,000 | 188.33 |
| 2000-02-10 | 535 | 535 | 535 | 535 | 2,000 | 178.33 |
| 2000-02-09 | 525 | 535 | 525 | 535 | 8,000 | 178.33 |
| 2000-02-08 | 545 | 545 | 545 | 545 | 12,000 | 181.67 |
| 2000-02-07 | 589 | 589 | 579 | 579 | 11,000 | 193 |
| 2000-02-04 | 549 | 550 | 530 | 550 | 5,000 | 183.33 |
| 2000-02-03 | 548 | 548 | 540 | 548 | 3,000 | 182.67 |
| 2000-02-02 | 523 | 548 | 516 | 548 | 5,000 | 182.67 |
| 2000-02-01 | 506 | 523 | 506 | 523 | 5,000 | 174.33 |
| 2000-01-31 | 501 | 506 | 501 | 506 | 2,000 | 168.67 |
| 2000-01-27 | 525 | 525 | 515 | 515 | 9,000 | 171.67 |
| 2000-01-26 | 545 | 545 | 525 | 525 | 19,000 | 175 |
| 2000-01-25 | 518 | 525 | 518 | 525 | 3,000 | 175 |
| 2000-01-24 | 528 | 528 | 527 | 528 | 7,000 | 176 |
| 2000-01-21 | 525 | 545 | 525 | 525 | 7,000 | 175 |
| 2000-01-20 | 544 | 545 | 543 | 545 | 10,000 | 181.67 |
| 2000-01-19 | 505 | 545 | 501 | 545 | 8,000 | 181.67 |
| 2000-01-18 | 520 | 525 | 505 | 505 | 29,000 | 168.33 |
| 2000-01-17 | 521 | 528 | 521 | 528 | 7,000 | 176 |
| 2000-01-14 | 530 | 530 | 521 | 521 | 8,000 | 173.67 |
| 2000-01-12 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2000-01-11 | 570 | 570 | 570 | 570 | 11,000 | 190 |
| 2000-01-07 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-01-06 | 510 | 510 | 500 | 500 | 2,000 | 166.67 |
| 2000-01-05 | 497 | 497 | 495 | 495 | 17,000 | 165 |
| 2000-01-04 | 495 | 495 | 495 | 495 | 4,000 | 165 |
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