8174 日本瓦斯(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 954 | 954 | 954 | 954 | 1,000 | 318 |
| 2003-12-29 | 955 | 955 | 954 | 954 | 9,000 | 318 |
| 2003-12-26 | 929 | 945 | 929 | 945 | 4,000 | 315 |
| 2003-12-25 | 950 | 950 | 949 | 949 | 4,000 | 316.33 |
| 2003-12-24 | 947 | 949 | 944 | 949 | 5,000 | 316.33 |
| 2003-12-22 | 935 | 937 | 935 | 937 | 3,000 | 312.33 |
| 2003-12-19 | 930 | 935 | 930 | 935 | 6,000 | 311.67 |
| 2003-12-18 | 928 | 928 | 928 | 928 | 2,000 | 309.33 |
| 2003-12-16 | 950 | 950 | 935 | 935 | 4,000 | 311.67 |
| 2003-12-15 | 950 | 954 | 947 | 954 | 12,000 | 318 |
| 2003-12-12 | 946 | 950 | 946 | 947 | 48,000 | 315.67 |
| 2003-12-11 | 936 | 936 | 926 | 926 | 2,000 | 308.67 |
| 2003-12-10 | 940 | 940 | 936 | 936 | 11,000 | 312 |
| 2003-12-09 | 930 | 930 | 930 | 930 | 5,000 | 310 |
| 2003-12-08 | 920 | 924 | 920 | 924 | 8,000 | 308 |
| 2003-12-05 | 924 | 924 | 920 | 920 | 7,000 | 306.67 |
| 2003-12-04 | 934 | 934 | 924 | 924 | 7,000 | 308 |
| 2003-12-03 | 925 | 935 | 924 | 924 | 7,000 | 308 |
| 2003-12-02 | 900 | 905 | 900 | 905 | 6,000 | 301.67 |
| 2003-12-01 | 928 | 928 | 900 | 900 | 13,000 | 300 |
| 2003-11-28 | 937 | 937 | 907 | 927 | 6,000 | 309 |
| 2003-11-27 | 939 | 950 | 937 | 937 | 8,000 | 312.33 |
| 2003-11-26 | 929 | 930 | 920 | 930 | 3,000 | 310 |
| 2003-11-25 | 940 | 940 | 939 | 939 | 4,000 | 313 |
| 2003-11-21 | 912 | 942 | 912 | 942 | 4,000 | 314 |
| 2003-11-20 | 866 | 883 | 866 | 882 | 7,000 | 294 |
| 2003-11-19 | 866 | 896 | 866 | 896 | 6,000 | 298.67 |
| 2003-11-18 | 881 | 881 | 865 | 865 | 7,000 | 288.33 |
| 2003-11-17 | 910 | 910 | 900 | 900 | 2,000 | 300 |
| 2003-11-14 | 933 | 935 | 930 | 930 | 9,000 | 310 |
| 2003-11-13 | 948 | 948 | 933 | 933 | 6,000 | 311 |
| 2003-11-12 | 955 | 955 | 952 | 952 | 3,000 | 317.33 |
| 2003-11-11 | 961 | 965 | 920 | 945 | 35,000 | 315 |
| 2003-11-10 | 954 | 954 | 953 | 953 | 5,000 | 317.67 |
| 2003-11-07 | 930 | 945 | 930 | 933 | 6,000 | 311 |
| 2003-11-06 | 919 | 940 | 919 | 930 | 5,000 | 310 |
| 2003-11-05 | 919 | 919 | 917 | 917 | 7,000 | 305.67 |
| 2003-11-04 | 881 | 919 | 881 | 919 | 9,000 | 306.33 |
| 2003-10-31 | 889 | 889 | 879 | 880 | 8,000 | 293.33 |
| 2003-10-30 | 890 | 892 | 890 | 892 | 3,000 | 297.33 |
| 2003-10-29 | 889 | 900 | 889 | 900 | 6,000 | 300 |
| 2003-10-28 | 888 | 899 | 888 | 889 | 4,000 | 296.33 |
| 2003-10-27 | 907 | 907 | 882 | 898 | 16,000 | 299.33 |
| 2003-10-24 | 885 | 907 | 885 | 907 | 12,000 | 302.33 |
| 2003-10-23 | 906 | 908 | 884 | 884 | 21,000 | 294.67 |
| 2003-10-22 | 916 | 916 | 904 | 906 | 12,000 | 302 |
| 2003-10-21 | 926 | 927 | 920 | 920 | 5,000 | 306.67 |
| 2003-10-20 | 930 | 946 | 926 | 946 | 4,000 | 315.33 |
| 2003-10-17 | 930 | 930 | 930 | 930 | 3,000 | 310 |
| 2003-10-16 | 940 | 940 | 925 | 925 | 5,000 | 308.33 |
| 2003-10-15 | 951 | 951 | 936 | 940 | 6,000 | 313.33 |
| 2003-10-14 | 950 | 954 | 950 | 951 | 4,000 | 317 |
| 2003-10-10 | 946 | 958 | 946 | 958 | 14,000 | 319.33 |
| 2003-10-09 | 949 | 954 | 945 | 954 | 3,000 | 318 |
| 2003-10-08 | 951 | 951 | 946 | 948 | 4,000 | 316 |
| 2003-10-07 | 977 | 977 | 951 | 951 | 15,000 | 317 |
| 2003-10-06 | 992 | 992 | 980 | 980 | 3,000 | 326.67 |
| 2003-10-03 | 975 | 976 | 974 | 976 | 25,000 | 325.33 |
| 2003-10-02 | 971 | 984 | 971 | 976 | 11,000 | 325.33 |
| 2003-10-01 | 955 | 976 | 955 | 966 | 15,000 | 322 |
| 2003-09-29 | 945 | 945 | 945 | 945 | 1,000 | 315 |
| 2003-09-26 | 930 | 946 | 930 | 946 | 7,000 | 315.33 |
| 2003-09-25 | 921 | 958 | 921 | 957 | 15,000 | 319 |
| 2003-09-24 | 923 | 925 | 923 | 925 | 4,000 | 308.33 |
| 2003-09-22 | 881 | 921 | 881 | 921 | 11,000 | 307 |
| 2003-09-19 | 900 | 940 | 900 | 940 | 8,000 | 313.33 |
| 2003-09-18 | 899 | 899 | 889 | 899 | 8,000 | 299.67 |
| 2003-09-17 | 911 | 911 | 900 | 900 | 6,000 | 300 |
| 2003-09-16 | 905 | 911 | 905 | 911 | 7,000 | 303.67 |
| 2003-09-12 | 903 | 905 | 903 | 905 | 55,000 | 301.67 |
| 2003-09-11 | 875 | 891 | 873 | 873 | 10,000 | 291 |
| 2003-09-10 | 870 | 883 | 870 | 874 | 11,000 | 291.33 |
| 2003-09-09 | 875 | 895 | 875 | 886 | 5,000 | 295.33 |
| 2003-09-08 | 882 | 884 | 881 | 881 | 12,000 | 293.67 |
| 2003-09-05 | 881 | 881 | 881 | 881 | 3,000 | 293.67 |
| 2003-09-04 | 862 | 882 | 862 | 880 | 7,000 | 293.33 |
| 2003-09-03 | 870 | 880 | 870 | 872 | 4,000 | 290.67 |
| 2003-09-02 | 871 | 871 | 861 | 870 | 4,000 | 290 |
| 2003-09-01 | 881 | 882 | 881 | 881 | 4,000 | 293.67 |
| 2003-08-29 | 884 | 890 | 870 | 880 | 6,000 | 293.33 |
| 2003-08-28 | 895 | 895 | 894 | 894 | 3,000 | 298 |
| 2003-08-27 | 897 | 905 | 894 | 894 | 9,000 | 298 |
| 2003-08-26 | 903 | 904 | 897 | 897 | 8,000 | 299 |
| 2003-08-25 | 896 | 896 | 894 | 894 | 8,000 | 298 |
| 2003-08-22 | 911 | 911 | 891 | 894 | 6,000 | 298 |
| 2003-08-21 | 902 | 910 | 902 | 910 | 3,000 | 303.33 |
| 2003-08-20 | 900 | 900 | 893 | 893 | 7,000 | 297.67 |
| 2003-08-19 | 909 | 909 | 890 | 890 | 3,000 | 296.67 |
| 2003-08-18 | 891 | 909 | 891 | 909 | 4,000 | 303 |
| 2003-08-15 | 891 | 891 | 891 | 891 | 2,000 | 297 |
| 2003-08-14 | 894 | 904 | 894 | 901 | 9,000 | 300.33 |
| 2003-08-13 | 900 | 904 | 900 | 904 | 3,000 | 301.33 |
| 2003-08-12 | 910 | 910 | 905 | 905 | 10,000 | 301.67 |
| 2003-08-11 | 908 | 908 | 902 | 902 | 7,000 | 300.67 |
| 2003-08-08 | 917 | 917 | 898 | 898 | 21,000 | 299.33 |
| 2003-08-07 | 915 | 916 | 915 | 916 | 11,000 | 305.33 |
| 2003-08-06 | 920 | 921 | 915 | 915 | 14,000 | 305 |
| 2003-08-05 | 921 | 930 | 916 | 920 | 14,000 | 306.67 |
| 2003-08-04 | 929 | 929 | 921 | 921 | 6,000 | 307 |
| 2003-08-01 | 932 | 932 | 909 | 929 | 18,000 | 309.67 |
| 2003-07-31 | 949 | 949 | 931 | 931 | 15,000 | 310.33 |
| 2003-07-30 | 940 | 940 | 938 | 939 | 5,000 | 313 |
| 2003-07-29 | 960 | 960 | 930 | 930 | 12,000 | 310 |
| 2003-07-28 | 946 | 958 | 935 | 958 | 9,000 | 319.33 |
| 2003-07-25 | 926 | 941 | 926 | 936 | 29,000 | 312 |
| 2003-07-24 | 937 | 939 | 926 | 928 | 10,000 | 309.33 |
| 2003-07-23 | 928 | 934 | 927 | 927 | 11,000 | 309 |
| 2003-07-22 | 958 | 958 | 905 | 926 | 16,000 | 308.67 |
| 2003-07-18 | 954 | 960 | 954 | 960 | 14,000 | 320 |
| 2003-07-17 | 956 | 956 | 954 | 954 | 7,000 | 318 |
| 2003-07-16 | 950 | 955 | 948 | 955 | 14,000 | 318.33 |
| 2003-07-15 | 944 | 945 | 930 | 930 | 8,000 | 310 |
| 2003-07-14 | 924 | 924 | 913 | 914 | 8,000 | 304.67 |
| 2003-07-11 | 909 | 909 | 904 | 904 | 7,000 | 301.33 |
| 2003-07-10 | 934 | 935 | 929 | 929 | 15,000 | 309.67 |
| 2003-07-09 | 920 | 939 | 920 | 933 | 19,000 | 311 |
| 2003-07-08 | 941 | 941 | 933 | 939 | 4,000 | 313 |
| 2003-07-07 | 887 | 939 | 885 | 939 | 21,000 | 313 |
| 2003-07-04 | 872 | 885 | 872 | 885 | 8,000 | 295 |
| 2003-07-03 | 881 | 910 | 873 | 892 | 20,000 | 297.33 |
| 2003-07-02 | 862 | 863 | 852 | 861 | 12,000 | 287 |
| 2003-07-01 | 802 | 832 | 802 | 832 | 10,000 | 277.33 |
| 2003-06-30 | 835 | 835 | 814 | 820 | 13,000 | 273.33 |
| 2003-06-27 | 846 | 850 | 835 | 835 | 19,000 | 278.33 |
| 2003-06-26 | 870 | 870 | 831 | 834 | 14,000 | 278 |
| 2003-06-25 | 872 | 872 | 860 | 860 | 7,000 | 286.67 |
| 2003-06-24 | 873 | 875 | 871 | 871 | 9,000 | 290.33 |
| 2003-06-23 | 872 | 874 | 871 | 871 | 8,000 | 290.33 |
| 2003-06-20 | 859 | 881 | 859 | 871 | 16,000 | 290.33 |
| 2003-06-19 | 863 | 869 | 858 | 858 | 28,000 | 286 |
| 2003-06-18 | 902 | 902 | 901 | 902 | 6,000 | 300.67 |
| 2003-06-17 | 898 | 904 | 898 | 899 | 8,000 | 299.67 |
| 2003-06-16 | 905 | 905 | 894 | 894 | 10,000 | 298 |
| 2003-06-13 | 884 | 902 | 881 | 895 | 56,000 | 298.33 |
| 2003-06-12 | 946 | 946 | 903 | 904 | 10,000 | 301.33 |
| 2003-06-11 | 926 | 933 | 926 | 926 | 9,000 | 308.67 |
| 2003-06-10 | 935 | 935 | 922 | 926 | 12,000 | 308.67 |
| 2003-06-09 | 956 | 956 | 955 | 955 | 21,000 | 318.33 |
| 2003-06-06 | 955 | 955 | 955 | 955 | 3,000 | 318.33 |
| 2003-06-05 | 968 | 968 | 955 | 955 | 6,000 | 318.33 |
| 2003-06-04 | 948 | 948 | 948 | 948 | 1,000 | 316 |
| 2003-06-03 | 963 | 963 | 948 | 948 | 9,000 | 316 |
| 2003-06-02 | 945 | 962 | 945 | 962 | 8,000 | 320.67 |
| 2003-05-30 | 960 | 966 | 960 | 965 | 6,000 | 321.67 |
| 2003-05-29 | 942 | 960 | 942 | 960 | 9,000 | 320 |
| 2003-05-28 | 949 | 949 | 948 | 948 | 7,000 | 316 |
| 2003-05-27 | 950 | 950 | 940 | 940 | 4,000 | 313.33 |
| 2003-05-26 | 959 | 959 | 940 | 940 | 16,000 | 313.33 |
| 2003-05-23 | 946 | 959 | 946 | 959 | 32,000 | 319.67 |
| 2003-05-22 | 938 | 940 | 937 | 940 | 11,000 | 313.33 |
| 2003-05-21 | 940 | 940 | 937 | 937 | 15,000 | 312.33 |
| 2003-05-20 | 945 | 945 | 940 | 940 | 14,000 | 313.33 |
| 2003-05-19 | 958 | 958 | 941 | 941 | 9,000 | 313.67 |
| 2003-05-16 | 942 | 948 | 941 | 948 | 12,000 | 316 |
| 2003-05-15 | 949 | 950 | 932 | 932 | 7,000 | 310.67 |
| 2003-05-14 | 941 | 950 | 939 | 949 | 18,000 | 316.33 |
| 2003-05-13 | 967 | 970 | 940 | 940 | 21,000 | 313.33 |
| 2003-05-12 | 969 | 969 | 967 | 967 | 6,000 | 322.33 |
| 2003-05-09 | 946 | 959 | 946 | 959 | 11,000 | 319.67 |
| 2003-05-08 | 969 | 969 | 955 | 956 | 8,000 | 318.67 |
| 2003-05-07 | 970 | 971 | 969 | 969 | 13,000 | 323 |
| 2003-05-06 | 971 | 971 | 960 | 969 | 9,000 | 323 |
| 2003-05-02 | 978 | 978 | 970 | 970 | 4,000 | 323.33 |
| 2003-05-01 | 983 | 983 | 975 | 978 | 13,000 | 326 |
| 2003-04-30 | 983 | 983 | 980 | 982 | 15,000 | 327.33 |
| 2003-04-28 | 978 | 983 | 976 | 983 | 12,000 | 327.67 |
| 2003-04-25 | 979 | 979 | 975 | 978 | 14,000 | 326 |
| 2003-04-24 | 976 | 980 | 976 | 980 | 7,000 | 326.67 |
| 2003-04-23 | 969 | 976 | 968 | 976 | 19,000 | 325.33 |
| 2003-04-22 | 983 | 983 | 968 | 968 | 13,000 | 322.67 |
| 2003-04-21 | 979 | 981 | 979 | 980 | 29,000 | 326.67 |
| 2003-04-18 | 969 | 970 | 969 | 970 | 4,000 | 323.33 |
| 2003-04-17 | 972 | 978 | 970 | 970 | 10,000 | 323.33 |
| 2003-04-16 | 960 | 980 | 958 | 980 | 13,000 | 326.67 |
| 2003-04-15 | 952 | 958 | 952 | 958 | 20,000 | 319.33 |
| 2003-04-14 | 933 | 943 | 932 | 932 | 8,000 | 310.67 |
| 2003-04-11 | 970 | 970 | 923 | 923 | 19,000 | 307.67 |
| 2003-04-10 | 951 | 951 | 951 | 951 | 3,000 | 317 |
| 2003-04-09 | 952 | 952 | 950 | 951 | 6,000 | 317 |
| 2003-04-08 | 950 | 952 | 950 | 952 | 15,000 | 317.33 |
| 2003-04-07 | 940 | 940 | 930 | 935 | 18,000 | 311.67 |
| 2003-04-04 | 940 | 940 | 940 | 940 | 8,000 | 313.33 |
| 2003-04-03 | 955 | 955 | 940 | 940 | 9,000 | 313.33 |
| 2003-04-02 | 953 | 954 | 949 | 954 | 19,000 | 318 |
| 2003-04-01 | 969 | 969 | 950 | 950 | 6,000 | 316.67 |
| 2003-03-31 | 976 | 976 | 961 | 971 | 10,000 | 323.67 |
| 2003-03-28 | 953 | 967 | 953 | 967 | 64,000 | 322.33 |
| 2003-03-27 | 947 | 953 | 947 | 952 | 26,000 | 317.33 |
| 2003-03-26 | 952 | 952 | 922 | 939 | 38,000 | 313 |
| 2003-03-25 | 939 | 984 | 939 | 953 | 25,000 | 317.67 |
| 2003-03-24 | 920 | 944 | 920 | 944 | 12,000 | 314.67 |
| 2003-03-20 | 895 | 913 | 894 | 913 | 24,000 | 304.33 |
| 2003-03-19 | 886 | 886 | 876 | 882 | 10,000 | 294 |
| 2003-03-18 | 880 | 885 | 880 | 885 | 11,000 | 295 |
| 2003-03-17 | 872 | 887 | 872 | 886 | 5,000 | 295.33 |
| 2003-03-14 | 868 | 872 | 868 | 872 | 72,000 | 290.67 |
| 2003-03-13 | 870 | 877 | 870 | 877 | 2,000 | 292.33 |
| 2003-03-12 | 843 | 853 | 843 | 850 | 11,000 | 283.33 |
| 2003-03-11 | 866 | 873 | 866 | 873 | 4,000 | 291 |
| 2003-03-10 | 892 | 892 | 865 | 865 | 13,000 | 288.33 |
| 2003-03-07 | 899 | 899 | 892 | 892 | 4,000 | 297.33 |
| 2003-03-06 | 880 | 892 | 880 | 891 | 25,000 | 297 |
| 2003-03-05 | 870 | 874 | 869 | 874 | 6,000 | 291.33 |
| 2003-03-04 | 859 | 872 | 859 | 869 | 14,000 | 289.67 |
| 2003-03-03 | 849 | 849 | 849 | 849 | 2,000 | 283 |
| 2003-02-28 | 860 | 860 | 857 | 859 | 18,000 | 286.33 |
| 2003-02-27 | 857 | 857 | 854 | 857 | 5,000 | 285.67 |
| 2003-02-26 | 858 | 858 | 848 | 848 | 7,000 | 282.67 |
| 2003-02-25 | 855 | 855 | 848 | 848 | 18,000 | 282.67 |
| 2003-02-24 | 860 | 869 | 860 | 865 | 11,000 | 288.33 |
| 2003-02-21 | 850 | 860 | 850 | 860 | 25,000 | 286.67 |
| 2003-02-20 | 849 | 849 | 847 | 848 | 12,000 | 282.67 |
| 2003-02-19 | 849 | 849 | 849 | 849 | 3,000 | 283 |
| 2003-02-18 | 844 | 848 | 843 | 848 | 24,000 | 282.67 |
| 2003-02-17 | 844 | 844 | 843 | 843 | 6,000 | 281 |
| 2003-02-14 | 839 | 843 | 839 | 843 | 22,000 | 281 |
| 2003-02-13 | 841 | 841 | 840 | 840 | 3,000 | 280 |
| 2003-02-12 | 834 | 840 | 834 | 840 | 24,000 | 280 |
| 2003-02-10 | 829 | 833 | 829 | 833 | 6,000 | 277.67 |
| 2003-02-07 | 828 | 828 | 816 | 819 | 9,000 | 273 |
| 2003-02-06 | 828 | 830 | 828 | 828 | 19,000 | 276 |
| 2003-02-05 | 829 | 830 | 820 | 828 | 18,000 | 276 |
| 2003-02-04 | 833 | 833 | 829 | 829 | 13,000 | 276.33 |
| 2003-02-03 | 783 | 818 | 783 | 816 | 6,000 | 272 |
| 2003-01-31 | 829 | 829 | 782 | 782 | 11,000 | 260.67 |
| 2003-01-30 | 818 | 821 | 810 | 810 | 10,000 | 270 |
| 2003-01-29 | 833 | 833 | 818 | 818 | 14,000 | 272.67 |
| 2003-01-28 | 821 | 841 | 821 | 824 | 7,000 | 274.67 |
| 2003-01-27 | 842 | 842 | 821 | 821 | 6,000 | 273.67 |
| 2003-01-24 | 831 | 843 | 831 | 841 | 7,000 | 280.33 |
| 2003-01-23 | 828 | 843 | 828 | 841 | 7,000 | 280.33 |
| 2003-01-22 | 843 | 843 | 808 | 818 | 8,000 | 272.67 |
| 2003-01-21 | 819 | 843 | 819 | 843 | 10,000 | 281 |
| 2003-01-20 | 805 | 818 | 795 | 818 | 12,000 | 272.67 |
| 2003-01-17 | 825 | 825 | 805 | 805 | 4,000 | 268.33 |
| 2003-01-16 | 805 | 805 | 804 | 804 | 3,000 | 268 |
| 2003-01-15 | 814 | 815 | 813 | 815 | 15,000 | 271.67 |
| 2003-01-14 | 791 | 793 | 790 | 793 | 8,000 | 264.33 |
| 2003-01-10 | 809 | 810 | 790 | 790 | 15,000 | 263.33 |
| 2003-01-09 | 820 | 820 | 808 | 808 | 9,000 | 269.33 |
| 2003-01-08 | 835 | 835 | 821 | 821 | 5,000 | 273.67 |
| 2003-01-07 | 800 | 825 | 800 | 825 | 16,000 | 275 |
| 2003-01-06 | 758 | 773 | 758 | 773 | 2,000 | 257.67 |
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
