8174 日本瓦斯(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 770 | 770 | 769 | 770 | 5,000 | 256.67 |
| 2001-12-27 | 772 | 773 | 770 | 770 | 12,000 | 256.67 |
| 2001-12-26 | 770 | 773 | 770 | 772 | 15,000 | 257.33 |
| 2001-12-25 | 759 | 769 | 759 | 769 | 12,000 | 256.33 |
| 2001-12-21 | 769 | 769 | 757 | 758 | 17,000 | 252.67 |
| 2001-12-20 | 752 | 773 | 752 | 761 | 21,000 | 253.67 |
| 2001-12-19 | 751 | 759 | 744 | 744 | 18,000 | 248 |
| 2001-12-18 | 754 | 755 | 754 | 755 | 7,000 | 251.67 |
| 2001-12-17 | 742 | 742 | 741 | 741 | 2,000 | 247 |
| 2001-12-14 | 772 | 772 | 752 | 752 | 46,000 | 250.67 |
| 2001-12-13 | 779 | 779 | 773 | 773 | 7,000 | 257.67 |
| 2001-12-12 | 769 | 779 | 768 | 778 | 12,000 | 259.33 |
| 2001-12-11 | 767 | 768 | 767 | 768 | 4,000 | 256 |
| 2001-12-10 | 767 | 767 | 764 | 767 | 4,000 | 255.67 |
| 2001-12-07 | 768 | 770 | 768 | 770 | 10,000 | 256.67 |
| 2001-12-06 | 763 | 768 | 760 | 768 | 8,000 | 256 |
| 2001-12-05 | 759 | 759 | 758 | 759 | 7,000 | 253 |
| 2001-12-04 | 762 | 762 | 754 | 759 | 11,000 | 253 |
| 2001-12-03 | 723 | 770 | 723 | 742 | 8,000 | 247.33 |
| 2001-11-30 | 747 | 747 | 747 | 747 | 1,000 | 249 |
| 2001-11-29 | 737 | 746 | 737 | 746 | 4,000 | 248.67 |
| 2001-11-28 | 780 | 780 | 770 | 777 | 14,000 | 259 |
| 2001-11-27 | 777 | 777 | 770 | 770 | 13,000 | 256.67 |
| 2001-11-26 | 754 | 770 | 754 | 770 | 7,000 | 256.67 |
| 2001-11-22 | 760 | 760 | 752 | 754 | 3,000 | 251.33 |
| 2001-11-21 | 743 | 754 | 743 | 747 | 7,000 | 249 |
| 2001-11-20 | 754 | 754 | 743 | 743 | 9,000 | 247.67 |
| 2001-11-19 | 760 | 760 | 760 | 760 | 4,000 | 253.33 |
| 2001-11-16 | 751 | 768 | 750 | 760 | 21,000 | 253.33 |
| 2001-11-15 | 753 | 760 | 750 | 755 | 16,000 | 251.67 |
| 2001-11-14 | 752 | 754 | 752 | 754 | 4,000 | 251.33 |
| 2001-11-13 | 752 | 753 | 750 | 752 | 9,000 | 250.67 |
| 2001-11-12 | 753 | 753 | 752 | 752 | 4,000 | 250.67 |
| 2001-11-09 | 770 | 770 | 755 | 755 | 5,000 | 251.67 |
| 2001-11-08 | 779 | 779 | 770 | 770 | 2,000 | 256.67 |
| 2001-11-07 | 779 | 780 | 773 | 778 | 19,000 | 259.33 |
| 2001-11-06 | 770 | 780 | 770 | 775 | 8,000 | 258.33 |
| 2001-11-05 | 769 | 770 | 768 | 770 | 23,000 | 256.67 |
| 2001-11-02 | 768 | 770 | 760 | 769 | 20,000 | 256.33 |
| 2001-11-01 | 764 | 770 | 760 | 760 | 14,000 | 253.33 |
| 2001-10-31 | 760 | 765 | 760 | 764 | 9,000 | 254.67 |
| 2001-10-30 | 757 | 757 | 741 | 750 | 18,000 | 250 |
| 2001-10-29 | 769 | 769 | 757 | 757 | 22,000 | 252.33 |
| 2001-10-26 | 761 | 769 | 760 | 769 | 23,000 | 256.33 |
| 2001-10-25 | 730 | 760 | 730 | 760 | 22,000 | 253.33 |
| 2001-10-24 | 690 | 730 | 690 | 729 | 20,000 | 243 |
| 2001-10-23 | 704 | 716 | 704 | 710 | 9,000 | 236.67 |
| 2001-10-22 | 719 | 719 | 696 | 696 | 6,000 | 232 |
| 2001-10-19 | 720 | 720 | 692 | 692 | 3,000 | 230.67 |
| 2001-10-18 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 2001-10-17 | 720 | 720 | 720 | 720 | 2,000 | 240 |
| 2001-10-16 | 717 | 720 | 717 | 720 | 7,000 | 240 |
| 2001-10-15 | 719 | 719 | 710 | 718 | 7,000 | 239.33 |
| 2001-10-12 | 707 | 719 | 707 | 719 | 11,000 | 239.67 |
| 2001-10-11 | 708 | 709 | 708 | 708 | 5,000 | 236 |
| 2001-10-10 | 709 | 709 | 700 | 700 | 8,000 | 233.33 |
| 2001-10-09 | 710 | 712 | 710 | 711 | 12,000 | 237 |
| 2001-10-05 | 710 | 720 | 708 | 710 | 40,000 | 236.67 |
| 2001-10-04 | 704 | 708 | 701 | 708 | 29,000 | 236 |
| 2001-10-03 | 712 | 712 | 701 | 701 | 14,000 | 233.67 |
| 2001-10-02 | 725 | 725 | 696 | 702 | 23,000 | 234 |
| 2001-10-01 | 655 | 655 | 650 | 655 | 11,000 | 218.33 |
| 2001-09-28 | 623 | 626 | 623 | 626 | 8,000 | 208.67 |
| 2001-09-27 | 619 | 622 | 619 | 622 | 7,000 | 207.33 |
| 2001-09-26 | 618 | 620 | 617 | 619 | 7,000 | 206.33 |
| 2001-09-25 | 619 | 622 | 619 | 622 | 13,000 | 207.33 |
| 2001-09-21 | 605 | 606 | 601 | 602 | 26,000 | 200.67 |
| 2001-09-20 | 620 | 620 | 603 | 603 | 8,000 | 201 |
| 2001-09-19 | 621 | 625 | 606 | 606 | 9,000 | 202 |
| 2001-09-18 | 625 | 625 | 621 | 621 | 4,000 | 207 |
| 2001-09-17 | 648 | 648 | 620 | 625 | 11,000 | 208.33 |
| 2001-09-14 | 650 | 650 | 649 | 650 | 25,000 | 216.67 |
| 2001-09-13 | 640 | 641 | 610 | 615 | 8,000 | 205 |
| 2001-09-12 | 640 | 640 | 640 | 640 | 7,000 | 213.33 |
| 2001-09-11 | 641 | 641 | 640 | 640 | 4,000 | 213.33 |
| 2001-09-10 | 661 | 669 | 661 | 669 | 2,000 | 223 |
| 2001-09-07 | 661 | 661 | 661 | 661 | 2,000 | 220.33 |
| 2001-09-06 | 661 | 661 | 661 | 661 | 7,000 | 220.33 |
| 2001-09-05 | 654 | 661 | 654 | 661 | 7,000 | 220.33 |
| 2001-09-04 | 653 | 665 | 643 | 665 | 7,000 | 221.67 |
| 2001-09-03 | 655 | 655 | 655 | 655 | 1,000 | 218.33 |
| 2001-08-31 | 678 | 678 | 660 | 660 | 10,000 | 220 |
| 2001-08-30 | 679 | 679 | 678 | 678 | 2,000 | 226 |
| 2001-08-29 | 681 | 682 | 680 | 680 | 8,000 | 226.67 |
| 2001-08-28 | 670 | 671 | 670 | 671 | 5,000 | 223.67 |
| 2001-08-27 | 677 | 677 | 671 | 671 | 14,000 | 223.67 |
| 2001-08-24 | 667 | 671 | 667 | 671 | 2,000 | 223.67 |
| 2001-08-23 | 661 | 665 | 661 | 665 | 2,000 | 221.67 |
| 2001-08-22 | 676 | 676 | 675 | 675 | 4,000 | 225 |
| 2001-08-21 | 688 | 688 | 676 | 676 | 2,000 | 225.33 |
| 2001-08-20 | 693 | 693 | 688 | 688 | 3,000 | 229.33 |
| 2001-08-17 | 667 | 668 | 657 | 667 | 8,000 | 222.33 |
| 2001-08-16 | 693 | 693 | 680 | 680 | 3,000 | 226.67 |
| 2001-08-15 | 695 | 695 | 693 | 693 | 6,000 | 231 |
| 2001-08-14 | 695 | 695 | 695 | 695 | 2,000 | 231.67 |
| 2001-08-13 | 698 | 698 | 697 | 697 | 5,000 | 232.33 |
| 2001-08-10 | 654 | 698 | 654 | 698 | 4,000 | 232.67 |
| 2001-08-09 | 650 | 674 | 650 | 674 | 5,000 | 224.67 |
| 2001-08-08 | 685 | 700 | 685 | 700 | 2,000 | 233.33 |
| 2001-08-07 | 685 | 685 | 685 | 685 | 6,000 | 228.33 |
| 2001-08-06 | 700 | 700 | 699 | 699 | 13,000 | 233 |
| 2001-08-03 | 700 | 700 | 696 | 699 | 6,000 | 233 |
| 2001-08-02 | 700 | 700 | 699 | 700 | 17,000 | 233.33 |
| 2001-08-01 | 693 | 699 | 689 | 697 | 14,000 | 232.33 |
| 2001-07-31 | 674 | 690 | 674 | 690 | 5,000 | 230 |
| 2001-07-30 | 676 | 676 | 675 | 676 | 14,000 | 225.33 |
| 2001-07-27 | 678 | 681 | 676 | 676 | 7,000 | 225.33 |
| 2001-07-26 | 670 | 674 | 669 | 673 | 17,000 | 224.33 |
| 2001-07-25 | 650 | 670 | 650 | 669 | 8,000 | 223 |
| 2001-07-24 | 660 | 660 | 651 | 655 | 6,000 | 218.33 |
| 2001-07-23 | 655 | 656 | 650 | 650 | 9,000 | 216.67 |
| 2001-07-19 | 655 | 655 | 655 | 655 | 12,000 | 218.33 |
| 2001-07-18 | 635 | 655 | 635 | 655 | 6,000 | 218.33 |
| 2001-07-16 | 654 | 655 | 654 | 655 | 2,000 | 218.33 |
| 2001-07-13 | 650 | 654 | 650 | 654 | 3,000 | 218 |
| 2001-07-12 | 669 | 678 | 668 | 678 | 13,000 | 226 |
| 2001-07-11 | 643 | 669 | 642 | 669 | 4,000 | 223 |
| 2001-07-10 | 630 | 640 | 630 | 640 | 7,000 | 213.33 |
| 2001-07-09 | 662 | 675 | 660 | 660 | 7,000 | 220 |
| 2001-07-06 | 681 | 681 | 660 | 665 | 22,000 | 221.67 |
| 2001-07-05 | 695 | 695 | 679 | 680 | 14,000 | 226.67 |
| 2001-07-03 | 690 | 695 | 690 | 695 | 9,000 | 231.67 |
| 2001-06-29 | 699 | 700 | 690 | 698 | 15,000 | 232.67 |
| 2001-06-28 | 680 | 690 | 680 | 687 | 10,000 | 229 |
| 2001-06-27 | 680 | 680 | 670 | 670 | 11,000 | 223.33 |
| 2001-06-26 | 669 | 680 | 669 | 680 | 23,000 | 226.67 |
| 2001-06-25 | 671 | 680 | 669 | 669 | 9,000 | 223 |
| 2001-06-22 | 669 | 670 | 661 | 670 | 13,000 | 223.33 |
| 2001-06-21 | 669 | 669 | 669 | 669 | 2,000 | 223 |
| 2001-06-20 | 660 | 661 | 659 | 661 | 4,000 | 220.33 |
| 2001-06-19 | 660 | 660 | 650 | 660 | 3,000 | 220 |
| 2001-06-18 | 660 | 660 | 659 | 660 | 4,000 | 220 |
| 2001-06-15 | 680 | 680 | 669 | 669 | 7,000 | 223 |
| 2001-06-14 | 680 | 700 | 665 | 693 | 19,000 | 231 |
| 2001-06-13 | 669 | 675 | 668 | 675 | 14,000 | 225 |
| 2001-06-12 | 670 | 670 | 669 | 669 | 3,000 | 223 |
| 2001-06-11 | 670 | 670 | 655 | 655 | 2,000 | 218.33 |
| 2001-06-08 | 670 | 670 | 663 | 663 | 59,000 | 221 |
| 2001-06-07 | 650 | 650 | 640 | 640 | 7,000 | 213.33 |
| 2001-06-06 | 652 | 652 | 650 | 650 | 11,000 | 216.67 |
| 2001-06-05 | 650 | 650 | 650 | 650 | 2,000 | 216.67 |
| 2001-06-04 | 628 | 630 | 628 | 630 | 2,000 | 210 |
| 2001-06-01 | 628 | 628 | 628 | 628 | 3,000 | 209.33 |
| 2001-05-31 | 627 | 627 | 627 | 627 | 1,000 | 209 |
| 2001-05-30 | 626 | 626 | 626 | 626 | 2,000 | 208.67 |
| 2001-05-29 | 629 | 629 | 626 | 626 | 3,000 | 208.67 |
| 2001-05-28 | 626 | 629 | 626 | 626 | 12,000 | 208.67 |
| 2001-05-25 | 626 | 626 | 626 | 626 | 3,000 | 208.67 |
| 2001-05-24 | 620 | 620 | 620 | 620 | 3,000 | 206.67 |
| 2001-05-23 | 601 | 620 | 601 | 620 | 4,000 | 206.67 |
| 2001-05-22 | 650 | 650 | 650 | 650 | 2,000 | 216.67 |
| 2001-05-21 | 650 | 650 | 647 | 647 | 2,000 | 215.67 |
| 2001-05-17 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 2001-05-16 | 651 | 651 | 651 | 651 | 3,000 | 217 |
| 2001-05-15 | 650 | 651 | 650 | 651 | 4,000 | 217 |
| 2001-05-14 | 648 | 650 | 648 | 650 | 7,000 | 216.67 |
| 2001-05-11 | 648 | 650 | 648 | 648 | 10,000 | 216 |
| 2001-05-10 | 633 | 649 | 633 | 648 | 4,000 | 216 |
| 2001-05-09 | 633 | 633 | 633 | 633 | 4,000 | 211 |
| 2001-05-08 | 632 | 632 | 632 | 632 | 3,000 | 210.67 |
| 2001-05-07 | 631 | 631 | 631 | 631 | 3,000 | 210.33 |
| 2001-05-02 | 626 | 646 | 626 | 631 | 9,000 | 210.33 |
| 2001-05-01 | 660 | 660 | 652 | 656 | 5,000 | 218.67 |
| 2001-04-27 | 660 | 665 | 660 | 660 | 8,000 | 220 |
| 2001-04-26 | 649 | 660 | 649 | 660 | 9,000 | 220 |
| 2001-04-25 | 631 | 649 | 631 | 649 | 12,000 | 216.33 |
| 2001-04-24 | 645 | 645 | 640 | 641 | 4,000 | 213.67 |
| 2001-04-23 | 643 | 647 | 643 | 647 | 3,000 | 215.67 |
| 2001-04-20 | 649 | 649 | 643 | 643 | 8,000 | 214.33 |
| 2001-04-19 | 616 | 635 | 616 | 632 | 4,000 | 210.67 |
| 2001-04-18 | 621 | 621 | 607 | 607 | 7,000 | 202.33 |
| 2001-04-16 | 632 | 634 | 632 | 634 | 3,000 | 211.33 |
| 2001-04-13 | 669 | 669 | 630 | 630 | 7,000 | 210 |
| 2001-04-12 | 671 | 671 | 671 | 671 | 1,000 | 223.67 |
| 2001-04-10 | 661 | 661 | 661 | 661 | 1,000 | 220.33 |
| 2001-04-09 | 661 | 661 | 661 | 661 | 8,000 | 220.33 |
| 2001-04-06 | 659 | 661 | 659 | 661 | 6,000 | 220.33 |
| 2001-04-05 | 649 | 649 | 646 | 646 | 9,000 | 215.33 |
| 2001-04-04 | 627 | 649 | 627 | 649 | 5,000 | 216.33 |
| 2001-04-02 | 630 | 630 | 622 | 622 | 7,000 | 207.33 |
| 2001-03-30 | 680 | 680 | 650 | 650 | 5,000 | 216.67 |
| 2001-03-29 | 689 | 690 | 689 | 689 | 16,000 | 229.67 |
| 2001-03-28 | 669 | 700 | 669 | 675 | 11,000 | 225 |
| 2001-03-27 | 650 | 672 | 650 | 669 | 20,000 | 223 |
| 2001-03-26 | 648 | 650 | 640 | 650 | 8,000 | 216.67 |
| 2001-03-23 | 617 | 620 | 617 | 620 | 11,000 | 206.67 |
| 2001-03-22 | 619 | 619 | 617 | 617 | 5,000 | 205.67 |
| 2001-03-21 | 600 | 600 | 600 | 600 | 7,000 | 200 |
| 2001-03-19 | 620 | 620 | 620 | 620 | 2,000 | 206.67 |
| 2001-03-16 | 598 | 598 | 598 | 598 | 2,000 | 199.33 |
| 2001-03-15 | 564 | 577 | 564 | 577 | 3,000 | 192.33 |
| 2001-03-14 | 561 | 561 | 561 | 561 | 1,000 | 187 |
| 2001-03-13 | 596 | 596 | 580 | 580 | 3,000 | 193.33 |
| 2001-03-12 | 600 | 600 | 599 | 600 | 11,000 | 200 |
| 2001-03-09 | 600 | 600 | 600 | 600 | 42,000 | 200 |
| 2001-03-06 | 600 | 600 | 600 | 600 | 17,000 | 200 |
| 2001-03-05 | 600 | 600 | 569 | 600 | 11,000 | 200 |
| 2001-03-02 | 606 | 606 | 606 | 606 | 1,000 | 202 |
| 2001-03-01 | 625 | 630 | 624 | 624 | 10,000 | 208 |
| 2001-02-28 | 601 | 610 | 601 | 610 | 3,000 | 203.33 |
| 2001-02-27 | 601 | 610 | 601 | 601 | 12,000 | 200.33 |
| 2001-02-26 | 600 | 601 | 600 | 601 | 4,000 | 200.33 |
| 2001-02-23 | 594 | 600 | 590 | 600 | 6,000 | 200 |
| 2001-02-22 | 610 | 610 | 604 | 604 | 4,000 | 201.33 |
| 2001-02-21 | 604 | 604 | 604 | 604 | 1,000 | 201.33 |
| 2001-02-20 | 604 | 604 | 604 | 604 | 4,000 | 201.33 |
| 2001-02-16 | 604 | 604 | 604 | 604 | 1,000 | 201.33 |
| 2001-02-15 | 599 | 599 | 599 | 599 | 2,000 | 199.67 |
| 2001-02-14 | 569 | 569 | 569 | 569 | 1,000 | 189.67 |
| 2001-02-13 | 569 | 569 | 569 | 569 | 1,000 | 189.67 |
| 2001-02-08 | 569 | 569 | 569 | 569 | 4,000 | 189.67 |
| 2001-02-07 | 570 | 572 | 569 | 569 | 6,000 | 189.67 |
| 2001-02-06 | 565 | 569 | 560 | 569 | 15,000 | 189.67 |
| 2001-02-05 | 565 | 565 | 560 | 560 | 7,000 | 186.67 |
| 2001-02-02 | 585 | 585 | 585 | 585 | 1,000 | 195 |
| 2001-02-01 | 585 | 585 | 585 | 585 | 1,000 | 195 |
| 2001-01-30 | 584 | 585 | 584 | 585 | 3,000 | 195 |
| 2001-01-29 | 604 | 604 | 604 | 604 | 2,000 | 201.33 |
| 2001-01-26 | 606 | 606 | 605 | 605 | 21,000 | 201.67 |
| 2001-01-25 | 605 | 605 | 605 | 605 | 1,000 | 201.67 |
| 2001-01-24 | 608 | 608 | 608 | 608 | 1,000 | 202.67 |
| 2001-01-23 | 611 | 611 | 610 | 610 | 2,000 | 203.33 |
| 2001-01-22 | 580 | 581 | 580 | 581 | 3,000 | 193.67 |
| 2001-01-19 | 615 | 615 | 610 | 610 | 6,000 | 203.33 |
| 2001-01-18 | 580 | 590 | 580 | 590 | 12,000 | 196.67 |
| 2001-01-17 | 580 | 580 | 560 | 560 | 12,000 | 186.67 |
| 2001-01-16 | 578 | 578 | 570 | 570 | 17,000 | 190 |
| 2001-01-15 | 598 | 598 | 579 | 579 | 19,000 | 193 |
| 2001-01-12 | 602 | 602 | 602 | 602 | 10,000 | 200.67 |
| 2001-01-11 | 600 | 602 | 600 | 602 | 5,000 | 200.67 |
| 2001-01-10 | 604 | 604 | 584 | 600 | 5,000 | 200 |
| 2001-01-05 | 625 | 625 | 623 | 624 | 8,000 | 208 |
| 2001-01-04 | 628 | 628 | 628 | 628 | 1,000 | 209.33 |
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