8174 日本瓦斯(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,158 | 1,158 | 1,088 | 1,088 | 16,000 | 362.67 |
| 2005-12-29 | 1,129 | 1,195 | 1,125 | 1,138 | 49,000 | 379.33 |
| 2005-12-28 | 1,110 | 1,120 | 1,103 | 1,109 | 29,000 | 369.67 |
| 2005-12-27 | 1,132 | 1,132 | 1,106 | 1,118 | 32,000 | 372.67 |
| 2005-12-26 | 1,156 | 1,156 | 1,130 | 1,130 | 21,000 | 376.67 |
| 2005-12-22 | 1,147 | 1,147 | 1,133 | 1,136 | 23,000 | 378.67 |
| 2005-12-21 | 1,110 | 1,158 | 1,108 | 1,147 | 83,000 | 382.33 |
| 2005-12-20 | 1,158 | 1,158 | 1,102 | 1,109 | 78,000 | 369.67 |
| 2005-12-19 | 1,146 | 1,146 | 1,120 | 1,138 | 35,000 | 379.33 |
| 2005-12-16 | 1,161 | 1,171 | 1,110 | 1,146 | 62,000 | 382 |
| 2005-12-15 | 1,209 | 1,209 | 1,137 | 1,149 | 90,000 | 383 |
| 2005-12-14 | 1,251 | 1,271 | 1,209 | 1,210 | 65,000 | 403.33 |
| 2005-12-13 | 1,228 | 1,252 | 1,228 | 1,237 | 31,000 | 412.33 |
| 2005-12-12 | 1,239 | 1,239 | 1,226 | 1,226 | 25,000 | 408.67 |
| 2005-12-09 | 1,229 | 1,232 | 1,225 | 1,226 | 82,000 | 408.67 |
| 2005-12-08 | 1,230 | 1,232 | 1,226 | 1,230 | 43,000 | 410 |
| 2005-12-07 | 1,231 | 1,237 | 1,229 | 1,229 | 35,000 | 409.67 |
| 2005-12-06 | 1,240 | 1,244 | 1,229 | 1,230 | 41,000 | 410 |
| 2005-12-05 | 1,232 | 1,237 | 1,226 | 1,237 | 21,000 | 412.33 |
| 2005-12-02 | 1,239 | 1,239 | 1,223 | 1,230 | 19,000 | 410 |
| 2005-12-01 | 1,232 | 1,239 | 1,220 | 1,239 | 12,000 | 413 |
| 2005-11-30 | 1,224 | 1,224 | 1,210 | 1,210 | 31,000 | 403.33 |
| 2005-11-29 | 1,227 | 1,237 | 1,220 | 1,224 | 21,000 | 408 |
| 2005-11-28 | 1,234 | 1,234 | 1,214 | 1,224 | 27,000 | 408 |
| 2005-11-25 | 1,211 | 1,215 | 1,207 | 1,215 | 28,000 | 405 |
| 2005-11-24 | 1,230 | 1,230 | 1,205 | 1,206 | 42,000 | 402 |
| 2005-11-22 | 1,222 | 1,230 | 1,221 | 1,226 | 39,000 | 408.67 |
| 2005-11-21 | 1,239 | 1,239 | 1,210 | 1,220 | 43,000 | 406.67 |
| 2005-11-18 | 1,197 | 1,227 | 1,197 | 1,226 | 23,000 | 408.67 |
| 2005-11-17 | 1,191 | 1,217 | 1,150 | 1,217 | 37,000 | 405.67 |
| 2005-11-16 | 1,238 | 1,238 | 1,186 | 1,190 | 64,000 | 396.67 |
| 2005-11-15 | 1,245 | 1,245 | 1,240 | 1,240 | 67,000 | 413.33 |
| 2005-11-14 | 1,241 | 1,246 | 1,240 | 1,240 | 43,000 | 413.33 |
| 2005-11-11 | 1,226 | 1,248 | 1,226 | 1,238 | 26,000 | 412.67 |
| 2005-11-10 | 1,222 | 1,232 | 1,217 | 1,226 | 25,000 | 408.67 |
| 2005-11-09 | 1,260 | 1,270 | 1,210 | 1,210 | 48,000 | 403.33 |
| 2005-11-08 | 1,222 | 1,300 | 1,222 | 1,260 | 34,000 | 420 |
| 2005-11-07 | 1,200 | 1,229 | 1,200 | 1,220 | 20,000 | 406.67 |
| 2005-11-04 | 1,207 | 1,207 | 1,188 | 1,200 | 21,000 | 400 |
| 2005-11-02 | 1,219 | 1,230 | 1,180 | 1,205 | 44,000 | 401.67 |
| 2005-11-01 | 1,188 | 1,219 | 1,169 | 1,215 | 27,000 | 405 |
| 2005-10-31 | 1,136 | 1,168 | 1,136 | 1,168 | 40,000 | 389.33 |
| 2005-10-28 | 1,100 | 1,135 | 1,060 | 1,132 | 64,000 | 377.33 |
| 2005-10-27 | 1,045 | 1,085 | 1,045 | 1,084 | 42,000 | 361.33 |
| 2005-10-26 | 1,051 | 1,051 | 1,030 | 1,036 | 40,000 | 345.33 |
| 2005-10-25 | 1,001 | 1,054 | 1,001 | 1,052 | 29,000 | 350.67 |
| 2005-10-24 | 1,025 | 1,025 | 1,006 | 1,006 | 27,000 | 335.33 |
| 2005-10-21 | 1,031 | 1,033 | 1,025 | 1,025 | 18,000 | 341.67 |
| 2005-10-20 | 1,024 | 1,033 | 1,023 | 1,031 | 35,000 | 343.67 |
| 2005-10-19 | 1,040 | 1,040 | 985 | 1,005 | 63,000 | 335 |
| 2005-10-18 | 1,054 | 1,055 | 1,044 | 1,044 | 28,000 | 348 |
| 2005-10-17 | 1,070 | 1,072 | 1,050 | 1,050 | 31,000 | 350 |
| 2005-10-14 | 1,053 | 1,070 | 1,050 | 1,050 | 34,000 | 350 |
| 2005-10-13 | 1,076 | 1,076 | 1,030 | 1,050 | 41,000 | 350 |
| 2005-10-12 | 1,060 | 1,090 | 1,060 | 1,078 | 39,000 | 359.33 |
| 2005-10-11 | 1,035 | 1,062 | 1,035 | 1,062 | 15,000 | 354 |
| 2005-10-07 | 1,050 | 1,052 | 1,031 | 1,035 | 30,000 | 345 |
| 2005-10-06 | 1,052 | 1,066 | 1,033 | 1,033 | 69,000 | 344.33 |
| 2005-10-05 | 1,094 | 1,094 | 1,050 | 1,051 | 63,000 | 350.33 |
| 2005-10-04 | 1,078 | 1,100 | 1,078 | 1,092 | 21,000 | 364 |
| 2005-10-03 | 1,078 | 1,098 | 1,078 | 1,098 | 25,000 | 366 |
| 2005-09-30 | 1,140 | 1,140 | 1,050 | 1,078 | 42,000 | 359.33 |
| 2005-09-29 | 1,100 | 1,120 | 1,090 | 1,104 | 55,000 | 368 |
| 2005-09-28 | 1,095 | 1,102 | 1,090 | 1,100 | 37,000 | 366.67 |
| 2005-09-27 | 1,095 | 1,100 | 1,075 | 1,075 | 30,000 | 358.33 |
| 2005-09-26 | 1,010 | 1,060 | 1,010 | 1,060 | 27,000 | 353.33 |
| 2005-09-22 | 1,032 | 1,049 | 1,029 | 1,029 | 17,000 | 343 |
| 2005-09-21 | 1,005 | 1,005 | 1,000 | 1,000 | 27,000 | 333.33 |
| 2005-09-20 | 1,025 | 1,026 | 1,004 | 1,004 | 18,000 | 334.67 |
| 2005-09-16 | 996 | 1,034 | 996 | 1,030 | 19,000 | 343.33 |
| 2005-09-15 | 998 | 999 | 996 | 997 | 17,000 | 332.33 |
| 2005-09-14 | 999 | 1,005 | 998 | 998 | 14,000 | 332.67 |
| 2005-09-13 | 996 | 1,009 | 996 | 998 | 11,000 | 332.67 |
| 2005-09-12 | 1,000 | 1,020 | 995 | 996 | 26,000 | 332 |
| 2005-09-09 | 976 | 1,000 | 975 | 999 | 119,000 | 333 |
| 2005-09-08 | 969 | 975 | 969 | 975 | 11,000 | 325 |
| 2005-09-07 | 971 | 972 | 967 | 967 | 9,000 | 322.33 |
| 2005-09-06 | 981 | 982 | 971 | 971 | 13,000 | 323.67 |
| 2005-09-05 | 953 | 981 | 953 | 981 | 18,000 | 327 |
| 2005-09-02 | 963 | 975 | 955 | 962 | 15,000 | 320.67 |
| 2005-09-01 | 960 | 975 | 960 | 963 | 20,000 | 321 |
| 2005-08-31 | 961 | 963 | 960 | 961 | 16,000 | 320.33 |
| 2005-08-30 | 961 | 970 | 960 | 961 | 15,000 | 320.33 |
| 2005-08-29 | 970 | 971 | 970 | 971 | 13,000 | 323.67 |
| 2005-08-26 | 975 | 975 | 972 | 973 | 6,000 | 324.33 |
| 2005-08-25 | 979 | 979 | 975 | 976 | 5,000 | 325.33 |
| 2005-08-24 | 979 | 979 | 975 | 978 | 24,000 | 326 |
| 2005-08-23 | 971 | 976 | 971 | 975 | 9,000 | 325 |
| 2005-08-22 | 947 | 970 | 947 | 970 | 21,000 | 323.33 |
| 2005-08-19 | 945 | 946 | 940 | 946 | 10,000 | 315.33 |
| 2005-08-18 | 960 | 960 | 939 | 945 | 20,000 | 315 |
| 2005-08-17 | 950 | 980 | 950 | 980 | 11,000 | 326.67 |
| 2005-08-16 | 960 | 963 | 948 | 949 | 15,000 | 316.33 |
| 2005-08-15 | 956 | 963 | 941 | 963 | 27,000 | 321 |
| 2005-08-12 | 975 | 980 | 960 | 975 | 12,000 | 325 |
| 2005-08-11 | 941 | 986 | 938 | 985 | 28,000 | 328.33 |
| 2005-08-10 | 917 | 940 | 917 | 940 | 12,000 | 313.33 |
| 2005-08-09 | 908 | 926 | 908 | 926 | 13,000 | 308.67 |
| 2005-08-08 | 910 | 920 | 907 | 908 | 16,000 | 302.67 |
| 2005-08-05 | 918 | 918 | 908 | 909 | 18,000 | 303 |
| 2005-08-04 | 910 | 920 | 910 | 919 | 16,000 | 306.33 |
| 2005-08-03 | 930 | 935 | 920 | 920 | 15,000 | 306.67 |
| 2005-08-02 | 933 | 934 | 930 | 930 | 16,000 | 310 |
| 2005-08-01 | 930 | 950 | 930 | 934 | 18,000 | 311.33 |
| 2005-07-29 | 929 | 930 | 925 | 927 | 20,000 | 309 |
| 2005-07-28 | 926 | 930 | 926 | 930 | 12,000 | 310 |
| 2005-07-27 | 925 | 927 | 924 | 927 | 16,000 | 309 |
| 2005-07-26 | 910 | 926 | 910 | 926 | 9,000 | 308.67 |
| 2005-07-25 | 907 | 926 | 907 | 918 | 20,000 | 306 |
| 2005-07-22 | 927 | 927 | 922 | 922 | 15,000 | 307.33 |
| 2005-07-21 | 922 | 922 | 921 | 922 | 4,000 | 307.33 |
| 2005-07-20 | 925 | 925 | 925 | 925 | 5,000 | 308.33 |
| 2005-07-19 | 939 | 939 | 929 | 929 | 9,000 | 309.67 |
| 2005-07-15 | 929 | 930 | 929 | 929 | 8,000 | 309.67 |
| 2005-07-14 | 914 | 921 | 913 | 921 | 11,000 | 307 |
| 2005-07-13 | 909 | 915 | 909 | 913 | 13,000 | 304.33 |
| 2005-07-12 | 912 | 914 | 911 | 911 | 8,000 | 303.67 |
| 2005-07-11 | 901 | 915 | 901 | 909 | 28,000 | 303 |
| 2005-07-08 | 910 | 924 | 905 | 905 | 22,000 | 301.67 |
| 2005-07-07 | 911 | 915 | 911 | 913 | 13,000 | 304.33 |
| 2005-07-06 | 916 | 920 | 914 | 914 | 21,000 | 304.67 |
| 2005-07-05 | 920 | 921 | 906 | 914 | 12,000 | 304.67 |
| 2005-07-04 | 925 | 926 | 924 | 924 | 7,000 | 308 |
| 2005-07-01 | 928 | 929 | 926 | 926 | 4,000 | 308.67 |
| 2005-06-30 | 924 | 930 | 924 | 930 | 7,000 | 310 |
| 2005-06-29 | 937 | 937 | 916 | 923 | 24,000 | 307.67 |
| 2005-06-28 | 920 | 937 | 917 | 937 | 27,000 | 312.33 |
| 2005-06-27 | 934 | 938 | 933 | 933 | 11,000 | 311 |
| 2005-06-24 | 938 | 938 | 930 | 934 | 13,000 | 311.33 |
| 2005-06-23 | 936 | 940 | 936 | 938 | 19,000 | 312.67 |
| 2005-06-22 | 935 | 936 | 935 | 936 | 5,000 | 312 |
| 2005-06-21 | 930 | 935 | 927 | 935 | 9,000 | 311.67 |
| 2005-06-20 | 946 | 946 | 921 | 929 | 8,000 | 309.67 |
| 2005-06-17 | 929 | 939 | 927 | 930 | 19,000 | 310 |
| 2005-06-16 | 928 | 930 | 927 | 929 | 16,000 | 309.67 |
| 2005-06-15 | 917 | 920 | 906 | 920 | 17,000 | 306.67 |
| 2005-06-14 | 910 | 939 | 910 | 922 | 35,000 | 307.33 |
| 2005-06-13 | 900 | 905 | 900 | 905 | 11,000 | 301.67 |
| 2005-06-10 | 904 | 904 | 900 | 900 | 31,000 | 300 |
| 2005-06-09 | 896 | 906 | 896 | 905 | 37,000 | 301.67 |
| 2005-06-08 | 886 | 895 | 886 | 893 | 31,000 | 297.67 |
| 2005-06-07 | 887 | 892 | 887 | 892 | 10,000 | 297.33 |
| 2005-06-06 | 893 | 895 | 885 | 895 | 11,000 | 298.33 |
| 2005-06-03 | 889 | 896 | 888 | 893 | 11,000 | 297.67 |
| 2005-06-02 | 895 | 898 | 890 | 895 | 15,000 | 298.33 |
| 2005-06-01 | 905 | 907 | 895 | 900 | 19,000 | 300 |
| 2005-05-31 | 890 | 910 | 890 | 910 | 49,000 | 303.33 |
| 2005-05-30 | 890 | 894 | 890 | 890 | 17,000 | 296.67 |
| 2005-05-27 | 885 | 890 | 885 | 886 | 10,000 | 295.33 |
| 2005-05-26 | 886 | 892 | 885 | 886 | 17,000 | 295.33 |
| 2005-05-25 | 882 | 882 | 882 | 882 | 4,000 | 294 |
| 2005-05-24 | 884 | 890 | 879 | 890 | 19,000 | 296.67 |
| 2005-05-23 | 878 | 880 | 877 | 879 | 9,000 | 293 |
| 2005-05-20 | 877 | 877 | 855 | 870 | 20,000 | 290 |
| 2005-05-19 | 877 | 877 | 871 | 877 | 21,000 | 292.33 |
| 2005-05-18 | 879 | 885 | 875 | 876 | 23,000 | 292 |
| 2005-05-17 | 889 | 889 | 879 | 879 | 16,000 | 293 |
| 2005-05-16 | 887 | 887 | 885 | 885 | 21,000 | 295 |
| 2005-05-13 | 885 | 886 | 885 | 885 | 11,000 | 295 |
| 2005-05-12 | 894 | 894 | 889 | 893 | 7,000 | 297.67 |
| 2005-05-11 | 895 | 895 | 885 | 888 | 8,000 | 296 |
| 2005-05-10 | 887 | 895 | 886 | 895 | 22,000 | 298.33 |
| 2005-05-09 | 888 | 894 | 885 | 885 | 17,000 | 295 |
| 2005-05-06 | 879 | 895 | 879 | 885 | 21,000 | 295 |
| 2005-05-02 | 898 | 898 | 879 | 879 | 16,000 | 293 |
| 2005-04-28 | 879 | 883 | 879 | 880 | 13,000 | 293.33 |
| 2005-04-27 | 880 | 887 | 880 | 882 | 18,000 | 294 |
| 2005-04-26 | 876 | 889 | 876 | 889 | 44,000 | 296.33 |
| 2005-04-25 | 860 | 887 | 860 | 876 | 9,000 | 292 |
| 2005-04-22 | 851 | 851 | 845 | 850 | 18,000 | 283.33 |
| 2005-04-21 | 834 | 845 | 834 | 839 | 22,000 | 279.67 |
| 2005-04-20 | 853 | 866 | 846 | 864 | 25,000 | 288 |
| 2005-04-19 | 818 | 839 | 818 | 837 | 21,000 | 279 |
| 2005-04-18 | 853 | 853 | 790 | 815 | 31,000 | 271.67 |
| 2005-04-15 | 877 | 877 | 853 | 857 | 30,000 | 285.67 |
| 2005-04-14 | 896 | 897 | 873 | 880 | 23,000 | 293.33 |
| 2005-04-13 | 895 | 898 | 895 | 898 | 16,000 | 299.33 |
| 2005-04-12 | 888 | 895 | 887 | 895 | 30,000 | 298.33 |
| 2005-04-11 | 890 | 901 | 870 | 893 | 28,000 | 297.67 |
| 2005-04-08 | 893 | 900 | 893 | 897 | 11,000 | 299 |
| 2005-04-07 | 895 | 896 | 895 | 896 | 20,000 | 298.67 |
| 2005-04-06 | 893 | 895 | 893 | 895 | 43,000 | 298.33 |
| 2005-04-05 | 900 | 900 | 892 | 892 | 25,000 | 297.33 |
| 2005-04-04 | 895 | 900 | 895 | 900 | 9,000 | 300 |
| 2005-04-01 | 907 | 907 | 891 | 901 | 6,000 | 300.33 |
| 2005-03-31 | 896 | 910 | 896 | 910 | 20,000 | 303.33 |
| 2005-03-30 | 893 | 896 | 893 | 895 | 23,000 | 298.33 |
| 2005-03-29 | 900 | 900 | 892 | 892 | 6,000 | 297.33 |
| 2005-03-28 | 891 | 898 | 889 | 891 | 17,000 | 297 |
| 2005-03-25 | 886 | 900 | 886 | 900 | 28,000 | 300 |
| 2005-03-24 | 898 | 911 | 895 | 895 | 22,000 | 298.33 |
| 2005-03-23 | 886 | 895 | 886 | 895 | 27,000 | 298.33 |
| 2005-03-22 | 889 | 890 | 885 | 885 | 11,000 | 295 |
| 2005-03-18 | 885 | 889 | 885 | 889 | 5,000 | 296.33 |
| 2005-03-17 | 879 | 883 | 877 | 877 | 12,000 | 292.33 |
| 2005-03-16 | 890 | 890 | 878 | 879 | 11,000 | 293 |
| 2005-03-15 | 880 | 880 | 879 | 880 | 6,000 | 293.33 |
| 2005-03-14 | 893 | 893 | 877 | 877 | 11,000 | 292.33 |
| 2005-03-11 | 893 | 893 | 892 | 892 | 57,000 | 297.33 |
| 2005-03-10 | 876 | 878 | 875 | 875 | 12,000 | 291.67 |
| 2005-03-09 | 876 | 885 | 876 | 878 | 13,000 | 292.67 |
| 2005-03-08 | 878 | 885 | 875 | 885 | 19,000 | 295 |
| 2005-03-07 | 878 | 898 | 878 | 894 | 12,000 | 298 |
| 2005-03-04 | 897 | 897 | 877 | 877 | 13,000 | 292.33 |
| 2005-03-03 | 897 | 897 | 897 | 897 | 7,000 | 299 |
| 2005-03-02 | 898 | 898 | 887 | 897 | 18,000 | 299 |
| 2005-03-01 | 871 | 882 | 863 | 882 | 18,000 | 294 |
| 2005-02-28 | 845 | 862 | 845 | 862 | 12,000 | 287.33 |
| 2005-02-25 | 842 | 850 | 842 | 843 | 13,000 | 281 |
| 2005-02-24 | 844 | 848 | 839 | 847 | 13,000 | 282.33 |
| 2005-02-23 | 837 | 844 | 835 | 841 | 14,000 | 280.33 |
| 2005-02-22 | 837 | 846 | 830 | 834 | 11,000 | 278 |
| 2005-02-21 | 849 | 849 | 830 | 846 | 13,000 | 282 |
| 2005-02-18 | 844 | 846 | 844 | 846 | 11,000 | 282 |
| 2005-02-17 | 845 | 845 | 843 | 843 | 13,000 | 281 |
| 2005-02-16 | 845 | 845 | 845 | 845 | 2,000 | 281.67 |
| 2005-02-15 | 850 | 850 | 849 | 849 | 7,000 | 283 |
| 2005-02-14 | 833 | 855 | 833 | 850 | 31,000 | 283.33 |
| 2005-02-10 | 835 | 835 | 830 | 830 | 4,000 | 276.67 |
| 2005-02-09 | 836 | 836 | 826 | 834 | 8,000 | 278 |
| 2005-02-08 | 839 | 839 | 836 | 836 | 10,000 | 278.67 |
| 2005-02-07 | 830 | 839 | 830 | 839 | 8,000 | 279.67 |
| 2005-02-04 | 828 | 830 | 826 | 826 | 11,000 | 275.33 |
| 2005-02-03 | 825 | 826 | 825 | 826 | 3,000 | 275.33 |
| 2005-02-02 | 822 | 827 | 822 | 827 | 9,000 | 275.67 |
| 2005-02-01 | 824 | 824 | 822 | 822 | 5,000 | 274 |
| 2005-01-31 | 827 | 827 | 802 | 814 | 22,000 | 271.33 |
| 2005-01-28 | 825 | 828 | 817 | 828 | 14,000 | 276 |
| 2005-01-27 | 822 | 828 | 821 | 821 | 7,000 | 273.67 |
| 2005-01-26 | 817 | 821 | 817 | 821 | 8,000 | 273.67 |
| 2005-01-25 | 821 | 821 | 818 | 820 | 9,000 | 273.33 |
| 2005-01-24 | 828 | 829 | 819 | 829 | 3,000 | 276.33 |
| 2005-01-21 | 817 | 828 | 817 | 828 | 8,000 | 276 |
| 2005-01-20 | 825 | 825 | 815 | 817 | 13,000 | 272.33 |
| 2005-01-19 | 832 | 832 | 820 | 821 | 8,000 | 273.67 |
| 2005-01-18 | 836 | 837 | 831 | 832 | 8,000 | 277.33 |
| 2005-01-17 | 829 | 840 | 829 | 838 | 5,000 | 279.33 |
| 2005-01-14 | 830 | 830 | 829 | 829 | 7,000 | 276.33 |
| 2005-01-13 | 823 | 823 | 822 | 823 | 5,000 | 274.33 |
| 2005-01-12 | 825 | 825 | 820 | 823 | 11,000 | 274.33 |
| 2005-01-11 | 821 | 829 | 816 | 816 | 15,000 | 272 |
| 2005-01-07 | 816 | 819 | 816 | 816 | 3,000 | 272 |
| 2005-01-06 | 816 | 816 | 816 | 816 | 2,000 | 272 |
| 2005-01-05 | 827 | 827 | 813 | 821 | 5,000 | 273.67 |
| 2005-01-04 | 817 | 817 | 817 | 817 | 1,000 | 272.33 |
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