8174 日本瓦斯(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 765 | 765 | 745 | 755 | 7,000 | 251.67 |
| 2002-12-27 | 780 | 805 | 776 | 805 | 15,000 | 268.33 |
| 2002-12-26 | 764 | 772 | 760 | 760 | 13,000 | 253.33 |
| 2002-12-25 | 768 | 770 | 760 | 760 | 21,000 | 253.33 |
| 2002-12-24 | 796 | 796 | 766 | 772 | 189,000 | 257.33 |
| 2002-12-20 | 761 | 768 | 756 | 766 | 27,000 | 255.33 |
| 2002-12-19 | 741 | 741 | 739 | 741 | 12,000 | 247 |
| 2002-12-18 | 752 | 754 | 732 | 741 | 183,000 | 247 |
| 2002-12-17 | 771 | 771 | 750 | 751 | 25,000 | 250.33 |
| 2002-12-16 | 810 | 810 | 768 | 771 | 16,000 | 257 |
| 2002-12-13 | 814 | 820 | 814 | 820 | 128,000 | 273.33 |
| 2002-12-12 | 856 | 856 | 844 | 844 | 5,000 | 281.33 |
| 2002-12-11 | 848 | 849 | 847 | 848 | 67,000 | 282.67 |
| 2002-12-10 | 847 | 848 | 840 | 847 | 14,000 | 282.33 |
| 2002-12-09 | 849 | 849 | 849 | 849 | 1,000 | 283 |
| 2002-12-06 | 853 | 855 | 845 | 849 | 44,000 | 283 |
| 2002-12-05 | 849 | 859 | 849 | 853 | 7,000 | 284.33 |
| 2002-12-04 | 848 | 859 | 848 | 849 | 13,000 | 283 |
| 2002-12-03 | 858 | 858 | 846 | 850 | 13,000 | 283.33 |
| 2002-12-02 | 845 | 864 | 845 | 859 | 17,000 | 286.33 |
| 2002-11-29 | 855 | 875 | 847 | 875 | 64,000 | 291.67 |
| 2002-11-28 | 875 | 877 | 875 | 875 | 22,000 | 291.67 |
| 2002-11-27 | 872 | 875 | 870 | 875 | 16,000 | 291.67 |
| 2002-11-26 | 873 | 875 | 872 | 872 | 17,000 | 290.67 |
| 2002-11-25 | 851 | 874 | 851 | 873 | 44,000 | 291 |
| 2002-11-22 | 854 | 854 | 845 | 850 | 14,000 | 283.33 |
| 2002-11-21 | 849 | 850 | 848 | 850 | 5,000 | 283.33 |
| 2002-11-20 | 837 | 854 | 837 | 849 | 25,000 | 283 |
| 2002-11-19 | 840 | 840 | 836 | 837 | 8,000 | 279 |
| 2002-11-18 | 845 | 845 | 815 | 840 | 5,000 | 280 |
| 2002-11-15 | 846 | 846 | 816 | 835 | 13,000 | 278.33 |
| 2002-11-14 | 814 | 830 | 814 | 827 | 10,000 | 275.67 |
| 2002-11-13 | 857 | 857 | 843 | 843 | 6,000 | 281 |
| 2002-11-12 | 860 | 860 | 852 | 857 | 8,000 | 285.67 |
| 2002-11-11 | 865 | 865 | 865 | 865 | 2,000 | 288.33 |
| 2002-11-08 | 840 | 867 | 829 | 867 | 19,000 | 289 |
| 2002-11-07 | 869 | 870 | 847 | 847 | 18,000 | 282.33 |
| 2002-11-06 | 862 | 874 | 860 | 869 | 25,000 | 289.67 |
| 2002-11-05 | 821 | 854 | 821 | 854 | 7,000 | 284.67 |
| 2002-11-01 | 848 | 848 | 818 | 818 | 4,000 | 272.67 |
| 2002-10-31 | 850 | 850 | 833 | 834 | 17,000 | 278 |
| 2002-10-30 | 844 | 850 | 844 | 850 | 26,000 | 283.33 |
| 2002-10-29 | 847 | 847 | 844 | 844 | 6,000 | 281.33 |
| 2002-10-28 | 835 | 843 | 835 | 843 | 17,000 | 281 |
| 2002-10-25 | 814 | 814 | 805 | 805 | 2,000 | 268.33 |
| 2002-10-24 | 808 | 808 | 802 | 802 | 3,000 | 267.33 |
| 2002-10-23 | 839 | 848 | 835 | 848 | 17,000 | 282.67 |
| 2002-10-22 | 849 | 849 | 839 | 839 | 10,000 | 279.67 |
| 2002-10-21 | 811 | 849 | 811 | 849 | 13,000 | 283 |
| 2002-10-18 | 800 | 800 | 791 | 791 | 6,000 | 263.67 |
| 2002-10-17 | 810 | 810 | 810 | 810 | 4,000 | 270 |
| 2002-10-16 | 816 | 816 | 810 | 810 | 6,000 | 270 |
| 2002-10-15 | 809 | 810 | 806 | 806 | 11,000 | 268.67 |
| 2002-10-11 | 806 | 809 | 798 | 809 | 11,000 | 269.67 |
| 2002-10-10 | 791 | 803 | 791 | 796 | 7,000 | 265.33 |
| 2002-10-09 | 810 | 810 | 801 | 801 | 9,000 | 267 |
| 2002-10-08 | 811 | 819 | 809 | 809 | 15,000 | 269.67 |
| 2002-10-07 | 812 | 812 | 811 | 811 | 8,000 | 270.33 |
| 2002-10-04 | 812 | 812 | 806 | 811 | 7,000 | 270.33 |
| 2002-10-03 | 854 | 855 | 836 | 842 | 10,000 | 280.67 |
| 2002-10-02 | 836 | 837 | 834 | 834 | 8,000 | 278 |
| 2002-10-01 | 837 | 838 | 837 | 837 | 4,000 | 279 |
| 2002-09-30 | 836 | 837 | 836 | 837 | 12,000 | 279 |
| 2002-09-27 | 849 | 850 | 845 | 849 | 63,000 | 283 |
| 2002-09-26 | 854 | 865 | 853 | 859 | 20,000 | 286.33 |
| 2002-09-25 | 850 | 853 | 850 | 853 | 9,000 | 284.33 |
| 2002-09-24 | 819 | 850 | 819 | 850 | 27,000 | 283.33 |
| 2002-09-20 | 800 | 820 | 800 | 819 | 14,000 | 273 |
| 2002-09-19 | 786 | 817 | 786 | 817 | 25,000 | 272.33 |
| 2002-09-18 | 797 | 797 | 788 | 796 | 8,000 | 265.33 |
| 2002-09-17 | 761 | 796 | 751 | 796 | 13,000 | 265.33 |
| 2002-09-13 | 728 | 762 | 728 | 762 | 79,000 | 254 |
| 2002-09-12 | 805 | 805 | 786 | 797 | 17,000 | 265.67 |
| 2002-09-11 | 749 | 785 | 749 | 785 | 5,000 | 261.67 |
| 2002-09-10 | 760 | 775 | 748 | 749 | 26,000 | 249.67 |
| 2002-09-09 | 731 | 747 | 731 | 747 | 13,000 | 249 |
| 2002-09-06 | 724 | 724 | 724 | 724 | 7,000 | 241.33 |
| 2002-09-05 | 750 | 750 | 720 | 724 | 16,000 | 241.33 |
| 2002-09-04 | 741 | 741 | 721 | 730 | 14,000 | 243.33 |
| 2002-09-03 | 758 | 758 | 731 | 731 | 21,000 | 243.67 |
| 2002-09-02 | 768 | 768 | 737 | 748 | 16,000 | 249.33 |
| 2002-08-30 | 791 | 791 | 754 | 768 | 11,000 | 256 |
| 2002-08-29 | 820 | 820 | 781 | 781 | 18,000 | 260.33 |
| 2002-08-28 | 809 | 813 | 808 | 813 | 14,000 | 271 |
| 2002-08-27 | 804 | 808 | 786 | 808 | 14,000 | 269.33 |
| 2002-08-26 | 760 | 780 | 760 | 780 | 13,000 | 260 |
| 2002-08-23 | 758 | 759 | 757 | 759 | 8,000 | 253 |
| 2002-08-22 | 737 | 748 | 718 | 748 | 14,000 | 249.33 |
| 2002-08-21 | 742 | 742 | 721 | 729 | 14,000 | 243 |
| 2002-08-20 | 730 | 732 | 720 | 732 | 16,000 | 244 |
| 2002-08-19 | 726 | 729 | 720 | 729 | 19,000 | 243 |
| 2002-08-16 | 706 | 725 | 706 | 719 | 9,000 | 239.67 |
| 2002-08-15 | 721 | 721 | 712 | 712 | 9,000 | 237.33 |
| 2002-08-14 | 726 | 726 | 701 | 701 | 12,000 | 233.67 |
| 2002-08-13 | 736 | 736 | 716 | 716 | 15,000 | 238.67 |
| 2002-08-12 | 725 | 735 | 715 | 716 | 15,000 | 238.67 |
| 2002-08-09 | 740 | 765 | 715 | 715 | 22,000 | 238.33 |
| 2002-08-08 | 735 | 735 | 721 | 730 | 21,000 | 243.33 |
| 2002-08-07 | 753 | 753 | 735 | 735 | 30,000 | 245 |
| 2002-08-06 | 753 | 753 | 753 | 753 | 1,000 | 251 |
| 2002-08-05 | 752 | 752 | 752 | 752 | 2,000 | 250.67 |
| 2002-08-02 | 771 | 782 | 752 | 752 | 17,000 | 250.67 |
| 2002-08-01 | 787 | 787 | 771 | 771 | 8,000 | 257 |
| 2002-07-31 | 800 | 800 | 787 | 787 | 3,000 | 262.33 |
| 2002-07-30 | 780 | 784 | 780 | 781 | 3,000 | 260.33 |
| 2002-07-29 | 770 | 770 | 744 | 744 | 14,000 | 248 |
| 2002-07-26 | 821 | 823 | 800 | 800 | 18,000 | 266.67 |
| 2002-07-25 | 850 | 850 | 821 | 821 | 11,000 | 273.67 |
| 2002-07-24 | 811 | 851 | 811 | 851 | 3,000 | 283.67 |
| 2002-07-23 | 810 | 810 | 810 | 810 | 3,000 | 270 |
| 2002-07-22 | 859 | 860 | 814 | 814 | 13,000 | 271.33 |
| 2002-07-19 | 869 | 869 | 830 | 854 | 37,000 | 284.67 |
| 2002-07-18 | 869 | 869 | 849 | 869 | 27,000 | 289.67 |
| 2002-07-17 | 845 | 860 | 824 | 859 | 21,000 | 286.33 |
| 2002-07-16 | 800 | 855 | 800 | 845 | 17,000 | 281.67 |
| 2002-07-15 | 821 | 821 | 810 | 810 | 10,000 | 270 |
| 2002-07-12 | 823 | 823 | 820 | 820 | 3,000 | 273.33 |
| 2002-07-11 | 809 | 815 | 801 | 815 | 5,000 | 271.67 |
| 2002-07-10 | 849 | 849 | 849 | 849 | 5,000 | 283 |
| 2002-07-09 | 846 | 849 | 846 | 849 | 7,000 | 283 |
| 2002-07-08 | 846 | 847 | 846 | 846 | 7,000 | 282 |
| 2002-07-05 | 848 | 848 | 846 | 846 | 5,000 | 282 |
| 2002-07-04 | 850 | 851 | 848 | 848 | 6,000 | 282.67 |
| 2002-07-03 | 800 | 850 | 800 | 850 | 8,000 | 283.33 |
| 2002-07-02 | 771 | 780 | 771 | 780 | 2,000 | 260 |
| 2002-07-01 | 781 | 781 | 781 | 781 | 1,000 | 260.33 |
| 2002-06-28 | 780 | 781 | 780 | 781 | 7,000 | 260.33 |
| 2002-06-27 | 830 | 830 | 790 | 790 | 10,000 | 263.33 |
| 2002-06-26 | 830 | 835 | 829 | 830 | 25,000 | 276.67 |
| 2002-06-25 | 830 | 835 | 828 | 830 | 13,000 | 276.67 |
| 2002-06-24 | 791 | 801 | 771 | 800 | 8,000 | 266.67 |
| 2002-06-21 | 750 | 751 | 750 | 751 | 4,000 | 250.33 |
| 2002-06-20 | 760 | 770 | 760 | 770 | 4,000 | 256.67 |
| 2002-06-19 | 766 | 770 | 760 | 760 | 11,000 | 253.33 |
| 2002-06-18 | 760 | 763 | 760 | 763 | 5,000 | 254.33 |
| 2002-06-17 | 815 | 815 | 779 | 779 | 14,000 | 259.67 |
| 2002-06-14 | 820 | 840 | 820 | 825 | 94,000 | 275 |
| 2002-06-13 | 852 | 853 | 850 | 850 | 10,000 | 283.33 |
| 2002-06-12 | 850 | 852 | 850 | 852 | 3,000 | 284 |
| 2002-06-11 | 851 | 855 | 851 | 855 | 3,000 | 285 |
| 2002-06-10 | 850 | 852 | 850 | 851 | 9,000 | 283.67 |
| 2002-06-07 | 879 | 879 | 846 | 846 | 8,000 | 282 |
| 2002-06-06 | 876 | 879 | 866 | 879 | 16,000 | 293 |
| 2002-06-05 | 864 | 883 | 864 | 866 | 15,000 | 288.67 |
| 2002-06-04 | 884 | 888 | 864 | 867 | 13,000 | 289 |
| 2002-06-03 | 888 | 888 | 876 | 876 | 7,000 | 292 |
| 2002-05-31 | 868 | 888 | 868 | 868 | 6,000 | 289.33 |
| 2002-05-30 | 890 | 890 | 884 | 888 | 8,000 | 296 |
| 2002-05-29 | 899 | 899 | 882 | 890 | 8,000 | 296.67 |
| 2002-05-28 | 880 | 888 | 869 | 869 | 55,000 | 289.67 |
| 2002-05-27 | 857 | 879 | 857 | 879 | 21,000 | 293 |
| 2002-05-24 | 869 | 869 | 856 | 856 | 13,000 | 285.33 |
| 2002-05-23 | 855 | 869 | 855 | 860 | 14,000 | 286.67 |
| 2002-05-22 | 869 | 870 | 855 | 855 | 4,000 | 285 |
| 2002-05-21 | 869 | 869 | 859 | 869 | 7,000 | 289.67 |
| 2002-05-20 | 868 | 868 | 849 | 861 | 8,000 | 287 |
| 2002-05-17 | 845 | 860 | 845 | 860 | 4,000 | 286.67 |
| 2002-05-16 | 835 | 847 | 835 | 847 | 3,000 | 282.33 |
| 2002-05-15 | 865 | 865 | 864 | 864 | 3,000 | 288 |
| 2002-05-14 | 839 | 865 | 829 | 865 | 9,000 | 288.33 |
| 2002-05-13 | 868 | 870 | 868 | 869 | 8,000 | 289.67 |
| 2002-05-10 | 867 | 868 | 866 | 868 | 11,000 | 289.33 |
| 2002-05-09 | 868 | 868 | 856 | 866 | 6,000 | 288.67 |
| 2002-05-08 | 856 | 860 | 856 | 856 | 14,000 | 285.33 |
| 2002-05-07 | 855 | 855 | 855 | 855 | 2,000 | 285 |
| 2002-05-02 | 855 | 855 | 855 | 855 | 4,000 | 285 |
| 2002-05-01 | 854 | 855 | 854 | 855 | 10,000 | 285 |
| 2002-04-30 | 848 | 855 | 848 | 854 | 6,000 | 284.67 |
| 2002-04-26 | 849 | 850 | 847 | 847 | 12,000 | 282.33 |
| 2002-04-25 | 845 | 850 | 845 | 847 | 7,000 | 282.33 |
| 2002-04-24 | 849 | 850 | 849 | 850 | 4,000 | 283.33 |
| 2002-04-23 | 856 | 869 | 856 | 869 | 3,000 | 289.67 |
| 2002-04-22 | 852 | 853 | 852 | 853 | 10,000 | 284.33 |
| 2002-04-19 | 850 | 852 | 850 | 851 | 12,000 | 283.67 |
| 2002-04-18 | 855 | 855 | 851 | 851 | 11,000 | 283.67 |
| 2002-04-16 | 851 | 855 | 851 | 855 | 5,000 | 285 |
| 2002-04-15 | 850 | 850 | 850 | 850 | 2,000 | 283.33 |
| 2002-04-12 | 863 | 870 | 862 | 870 | 13,000 | 290 |
| 2002-04-11 | 851 | 855 | 851 | 855 | 3,000 | 285 |
| 2002-04-10 | 865 | 865 | 863 | 865 | 8,000 | 288.33 |
| 2002-04-09 | 866 | 870 | 865 | 865 | 9,000 | 288.33 |
| 2002-04-08 | 870 | 870 | 865 | 865 | 5,000 | 288.33 |
| 2002-04-05 | 870 | 870 | 862 | 862 | 6,000 | 287.33 |
| 2002-04-04 | 850 | 870 | 850 | 870 | 8,000 | 290 |
| 2002-04-03 | 835 | 845 | 835 | 845 | 7,000 | 281.67 |
| 2002-04-02 | 850 | 850 | 835 | 835 | 11,000 | 278.33 |
| 2002-04-01 | 850 | 851 | 819 | 819 | 10,000 | 273 |
| 2002-03-29 | 860 | 861 | 860 | 860 | 10,000 | 286.67 |
| 2002-03-28 | 879 | 879 | 862 | 862 | 10,000 | 287.33 |
| 2002-03-27 | 845 | 880 | 845 | 880 | 12,000 | 293.33 |
| 2002-03-26 | 844 | 844 | 844 | 844 | 2,000 | 281.33 |
| 2002-03-25 | 841 | 843 | 841 | 843 | 17,000 | 281 |
| 2002-03-22 | 870 | 870 | 840 | 840 | 7,000 | 280 |
| 2002-03-20 | 860 | 880 | 860 | 873 | 22,000 | 291 |
| 2002-03-19 | 851 | 879 | 851 | 870 | 21,000 | 290 |
| 2002-03-18 | 843 | 851 | 843 | 851 | 10,000 | 283.67 |
| 2002-03-15 | 845 | 845 | 836 | 841 | 9,000 | 280.33 |
| 2002-03-14 | 836 | 841 | 827 | 840 | 13,000 | 280 |
| 2002-03-13 | 864 | 870 | 851 | 851 | 11,000 | 283.67 |
| 2002-03-12 | 880 | 880 | 864 | 864 | 19,000 | 288 |
| 2002-03-11 | 879 | 879 | 871 | 872 | 18,000 | 290.67 |
| 2002-03-08 | 880 | 880 | 874 | 874 | 81,000 | 291.33 |
| 2002-03-07 | 859 | 880 | 859 | 880 | 6,000 | 293.33 |
| 2002-03-06 | 889 | 889 | 860 | 889 | 14,000 | 296.33 |
| 2002-03-05 | 888 | 890 | 887 | 889 | 20,000 | 296.33 |
| 2002-03-04 | 867 | 880 | 867 | 880 | 12,000 | 293.33 |
| 2002-03-01 | 860 | 860 | 840 | 857 | 25,000 | 285.67 |
| 2002-02-28 | 845 | 870 | 841 | 860 | 18,000 | 286.67 |
| 2002-02-27 | 820 | 820 | 800 | 820 | 18,000 | 273.33 |
| 2002-02-26 | 784 | 790 | 784 | 790 | 13,000 | 263.33 |
| 2002-02-25 | 780 | 784 | 777 | 784 | 9,000 | 261.33 |
| 2002-02-22 | 780 | 780 | 780 | 780 | 6,000 | 260 |
| 2002-02-21 | 780 | 780 | 777 | 780 | 11,000 | 260 |
| 2002-02-20 | 765 | 780 | 754 | 780 | 6,000 | 260 |
| 2002-02-19 | 751 | 765 | 751 | 765 | 10,000 | 255 |
| 2002-02-18 | 780 | 780 | 780 | 780 | 2,000 | 260 |
| 2002-02-15 | 769 | 780 | 769 | 780 | 10,000 | 260 |
| 2002-02-14 | 773 | 779 | 769 | 769 | 12,000 | 256.33 |
| 2002-02-13 | 764 | 779 | 764 | 773 | 15,000 | 257.67 |
| 2002-02-12 | 757 | 764 | 754 | 764 | 11,000 | 254.67 |
| 2002-02-08 | 756 | 760 | 752 | 752 | 24,000 | 250.67 |
| 2002-02-07 | 757 | 757 | 753 | 757 | 21,000 | 252.33 |
| 2002-02-06 | 752 | 757 | 752 | 757 | 6,000 | 252.33 |
| 2002-02-05 | 757 | 757 | 750 | 751 | 5,000 | 250.33 |
| 2002-02-04 | 750 | 756 | 750 | 756 | 4,000 | 252 |
| 2002-02-01 | 750 | 750 | 750 | 750 | 9,000 | 250 |
| 2002-01-31 | 750 | 757 | 750 | 750 | 13,000 | 250 |
| 2002-01-30 | 757 | 757 | 750 | 756 | 12,000 | 252 |
| 2002-01-29 | 757 | 757 | 757 | 757 | 3,000 | 252.33 |
| 2002-01-28 | 751 | 756 | 751 | 756 | 7,000 | 252 |
| 2002-01-25 | 747 | 756 | 747 | 750 | 8,000 | 250 |
| 2002-01-24 | 741 | 751 | 741 | 751 | 3,000 | 250.33 |
| 2002-01-23 | 762 | 762 | 751 | 751 | 7,000 | 250.33 |
| 2002-01-22 | 770 | 770 | 761 | 761 | 12,000 | 253.67 |
| 2002-01-21 | 761 | 768 | 751 | 768 | 20,000 | 256 |
| 2002-01-18 | 742 | 750 | 742 | 750 | 4,000 | 250 |
| 2002-01-17 | 760 | 760 | 741 | 741 | 11,000 | 247 |
| 2002-01-16 | 758 | 758 | 749 | 751 | 13,000 | 250.33 |
| 2002-01-15 | 749 | 768 | 741 | 768 | 5,000 | 256 |
| 2002-01-11 | 768 | 768 | 750 | 750 | 24,000 | 250 |
| 2002-01-10 | 760 | 760 | 755 | 755 | 15,000 | 251.67 |
| 2002-01-09 | 730 | 755 | 730 | 755 | 6,000 | 251.67 |
| 2002-01-08 | 740 | 740 | 735 | 737 | 9,000 | 245.67 |
| 2002-01-07 | 771 | 771 | 760 | 760 | 3,000 | 253.33 |
| 2002-01-04 | 772 | 772 | 772 | 772 | 2,000 | 257.33 |
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