8174 日本瓦斯(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,026 | 1,026 | 1,005 | 1,025 | 10,000 | 341.67 |
| 2006-12-28 | 1,025 | 1,026 | 1,010 | 1,026 | 13,000 | 342 |
| 2006-12-27 | 1,026 | 1,027 | 1,026 | 1,027 | 8,000 | 342.33 |
| 2006-12-26 | 1,025 | 1,025 | 1,025 | 1,025 | 9,000 | 341.67 |
| 2006-12-25 | 1,005 | 1,010 | 1,005 | 1,010 | 2,000 | 336.67 |
| 2006-12-22 | 1,020 | 1,030 | 1,020 | 1,020 | 13,000 | 340 |
| 2006-12-21 | 1,023 | 1,024 | 1,017 | 1,020 | 7,000 | 340 |
| 2006-12-20 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 333.33 |
| 2006-12-18 | 1,024 | 1,029 | 1,012 | 1,019 | 11,000 | 339.67 |
| 2006-12-15 | 1,015 | 1,030 | 1,010 | 1,015 | 16,000 | 338.33 |
| 2006-12-14 | 1,029 | 1,029 | 1,012 | 1,022 | 8,000 | 340.67 |
| 2006-12-13 | 1,012 | 1,030 | 1,011 | 1,029 | 8,000 | 343 |
| 2006-12-12 | 1,025 | 1,025 | 1,009 | 1,012 | 22,000 | 337.33 |
| 2006-12-11 | 1,029 | 1,029 | 1,005 | 1,022 | 5,000 | 340.67 |
| 2006-12-08 | 998 | 1,020 | 998 | 1,017 | 35,000 | 339 |
| 2006-12-07 | 1,004 | 1,018 | 1,002 | 1,018 | 17,000 | 339.33 |
| 2006-12-06 | 998 | 1,004 | 992 | 1,004 | 25,000 | 334.67 |
| 2006-12-05 | 1,002 | 1,002 | 980 | 992 | 19,000 | 330.67 |
| 2006-12-04 | 970 | 1,005 | 970 | 1,002 | 9,000 | 334 |
| 2006-12-01 | 959 | 966 | 959 | 966 | 4,000 | 322 |
| 2006-11-30 | 954 | 964 | 954 | 957 | 10,000 | 319 |
| 2006-11-29 | 960 | 960 | 953 | 954 | 11,000 | 318 |
| 2006-11-28 | 940 | 954 | 940 | 950 | 18,000 | 316.67 |
| 2006-11-27 | 935 | 960 | 935 | 960 | 8,000 | 320 |
| 2006-11-24 | 945 | 947 | 935 | 945 | 18,000 | 315 |
| 2006-11-22 | 952 | 960 | 938 | 955 | 24,000 | 318.33 |
| 2006-11-21 | 939 | 957 | 939 | 952 | 16,000 | 317.33 |
| 2006-11-20 | 966 | 967 | 962 | 964 | 9,000 | 321.33 |
| 2006-11-17 | 958 | 976 | 958 | 966 | 15,000 | 322 |
| 2006-11-16 | 967 | 968 | 953 | 958 | 9,000 | 319.33 |
| 2006-11-15 | 976 | 989 | 975 | 977 | 20,000 | 325.67 |
| 2006-11-14 | 990 | 990 | 970 | 974 | 11,000 | 324.67 |
| 2006-11-13 | 953 | 960 | 953 | 960 | 4,000 | 320 |
| 2006-11-10 | 970 | 970 | 960 | 961 | 9,000 | 320.33 |
| 2006-11-09 | 980 | 981 | 975 | 978 | 12,000 | 326 |
| 2006-11-08 | 990 | 995 | 985 | 986 | 27,000 | 328.67 |
| 2006-11-07 | 1,001 | 1,001 | 995 | 995 | 2,000 | 331.67 |
| 2006-11-06 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 333.33 |
| 2006-11-02 | 1,021 | 1,061 | 1,020 | 1,020 | 15,000 | 340 |
| 2006-11-01 | 971 | 1,001 | 971 | 1,001 | 49,000 | 333.67 |
| 2006-10-31 | 978 | 984 | 964 | 981 | 11,000 | 327 |
| 2006-10-30 | 989 | 989 | 966 | 977 | 29,000 | 325.67 |
| 2006-10-27 | 985 | 985 | 946 | 969 | 19,000 | 323 |
| 2006-10-26 | 981 | 981 | 972 | 972 | 9,000 | 324 |
| 2006-10-25 | 971 | 982 | 971 | 971 | 12,000 | 323.67 |
| 2006-10-24 | 979 | 979 | 963 | 970 | 13,000 | 323.33 |
| 2006-10-23 | 941 | 972 | 941 | 971 | 21,000 | 323.67 |
| 2006-10-20 | 950 | 960 | 941 | 941 | 15,000 | 313.67 |
| 2006-10-19 | 935 | 945 | 935 | 945 | 5,000 | 315 |
| 2006-10-18 | 940 | 940 | 930 | 940 | 11,000 | 313.33 |
| 2006-10-17 | 950 | 950 | 945 | 947 | 6,000 | 315.67 |
| 2006-10-16 | 942 | 950 | 942 | 950 | 14,000 | 316.67 |
| 2006-10-13 | 925 | 943 | 925 | 942 | 12,000 | 314 |
| 2006-10-12 | 925 | 935 | 925 | 925 | 10,000 | 308.33 |
| 2006-10-11 | 957 | 957 | 938 | 939 | 14,000 | 313 |
| 2006-10-10 | 945 | 948 | 944 | 948 | 9,000 | 316 |
| 2006-10-06 | 955 | 960 | 945 | 945 | 15,000 | 315 |
| 2006-10-05 | 927 | 955 | 927 | 955 | 11,000 | 318.33 |
| 2006-10-04 | 954 | 955 | 938 | 947 | 6,000 | 315.67 |
| 2006-10-03 | 976 | 976 | 956 | 957 | 5,000 | 319 |
| 2006-10-02 | 963 | 981 | 963 | 981 | 12,000 | 327 |
| 2006-09-29 | 920 | 940 | 920 | 940 | 10,000 | 313.33 |
| 2006-09-28 | 917 | 917 | 912 | 912 | 13,000 | 304 |
| 2006-09-27 | 909 | 915 | 905 | 915 | 10,000 | 305 |
| 2006-09-26 | 921 | 922 | 898 | 899 | 14,000 | 299.67 |
| 2006-09-25 | 916 | 922 | 916 | 921 | 4,000 | 307 |
| 2006-09-22 | 918 | 922 | 908 | 916 | 18,000 | 305.33 |
| 2006-09-21 | 907 | 910 | 907 | 908 | 4,000 | 302.67 |
| 2006-09-20 | 925 | 926 | 915 | 915 | 5,000 | 305 |
| 2006-09-19 | 945 | 945 | 943 | 943 | 4,000 | 314.33 |
| 2006-09-15 | 913 | 915 | 913 | 915 | 3,000 | 305 |
| 2006-09-14 | 925 | 925 | 910 | 919 | 9,000 | 306.33 |
| 2006-09-13 | 926 | 926 | 910 | 910 | 14,000 | 303.33 |
| 2006-09-12 | 936 | 936 | 926 | 926 | 2,000 | 308.67 |
| 2006-09-11 | 924 | 935 | 924 | 926 | 10,000 | 308.67 |
| 2006-09-08 | 925 | 940 | 925 | 935 | 35,000 | 311.67 |
| 2006-09-07 | 960 | 960 | 943 | 950 | 7,000 | 316.67 |
| 2006-09-06 | 960 | 960 | 948 | 951 | 16,000 | 317 |
| 2006-09-05 | 960 | 960 | 959 | 959 | 2,000 | 319.67 |
| 2006-09-04 | 950 | 956 | 950 | 956 | 4,000 | 318.67 |
| 2006-09-01 | 945 | 946 | 943 | 946 | 5,000 | 315.33 |
| 2006-08-31 | 944 | 949 | 940 | 947 | 15,000 | 315.67 |
| 2006-08-30 | 945 | 949 | 943 | 943 | 7,000 | 314.33 |
| 2006-08-29 | 936 | 942 | 935 | 942 | 9,000 | 314 |
| 2006-08-28 | 950 | 950 | 937 | 937 | 9,000 | 312.33 |
| 2006-08-25 | 956 | 958 | 948 | 950 | 14,000 | 316.67 |
| 2006-08-24 | 956 | 956 | 945 | 951 | 13,000 | 317 |
| 2006-08-23 | 955 | 959 | 948 | 948 | 11,000 | 316 |
| 2006-08-22 | 955 | 959 | 948 | 955 | 15,000 | 318.33 |
| 2006-08-21 | 951 | 951 | 950 | 950 | 2,000 | 316.67 |
| 2006-08-18 | 950 | 951 | 935 | 951 | 7,000 | 317 |
| 2006-08-17 | 930 | 940 | 930 | 940 | 8,000 | 313.33 |
| 2006-08-16 | 930 | 930 | 928 | 928 | 10,000 | 309.33 |
| 2006-08-15 | 919 | 930 | 919 | 929 | 7,000 | 309.67 |
| 2006-08-14 | 923 | 923 | 923 | 923 | 1,000 | 307.67 |
| 2006-08-11 | 912 | 925 | 912 | 913 | 16,000 | 304.33 |
| 2006-08-10 | 933 | 933 | 910 | 913 | 9,000 | 304.33 |
| 2006-08-09 | 925 | 925 | 905 | 923 | 11,000 | 307.67 |
| 2006-08-08 | 929 | 929 | 928 | 928 | 22,000 | 309.33 |
| 2006-08-07 | 935 | 935 | 920 | 925 | 26,000 | 308.33 |
| 2006-08-04 | 935 | 935 | 934 | 935 | 18,000 | 311.67 |
| 2006-08-03 | 943 | 943 | 935 | 936 | 15,000 | 312 |
| 2006-08-02 | 931 | 943 | 931 | 943 | 5,000 | 314.33 |
| 2006-08-01 | 946 | 946 | 939 | 941 | 12,000 | 313.67 |
| 2006-07-31 | 937 | 949 | 937 | 942 | 22,000 | 314 |
| 2006-07-28 | 944 | 945 | 936 | 943 | 20,000 | 314.33 |
| 2006-07-27 | 943 | 946 | 943 | 944 | 36,000 | 314.67 |
| 2006-07-26 | 939 | 945 | 939 | 943 | 16,000 | 314.33 |
| 2006-07-25 | 945 | 945 | 939 | 939 | 36,000 | 313 |
| 2006-07-24 | 945 | 945 | 942 | 943 | 17,000 | 314.33 |
| 2006-07-21 | 950 | 956 | 945 | 945 | 20,000 | 315 |
| 2006-07-20 | 930 | 940 | 930 | 940 | 7,000 | 313.33 |
| 2006-07-19 | 915 | 925 | 915 | 924 | 4,000 | 308 |
| 2006-07-18 | 920 | 920 | 915 | 915 | 8,000 | 305 |
| 2006-07-14 | 929 | 929 | 921 | 921 | 19,000 | 307 |
| 2006-07-13 | 920 | 930 | 917 | 928 | 14,000 | 309.33 |
| 2006-07-12 | 921 | 926 | 915 | 921 | 16,000 | 307 |
| 2006-07-11 | 924 | 934 | 924 | 934 | 18,000 | 311.33 |
| 2006-07-10 | 923 | 930 | 923 | 930 | 19,000 | 310 |
| 2006-07-07 | 929 | 931 | 924 | 924 | 20,000 | 308 |
| 2006-07-06 | 940 | 940 | 925 | 925 | 21,000 | 308.33 |
| 2006-07-05 | 930 | 934 | 930 | 930 | 7,000 | 310 |
| 2006-07-04 | 922 | 930 | 922 | 925 | 15,000 | 308.33 |
| 2006-07-03 | 927 | 935 | 921 | 921 | 8,000 | 307 |
| 2006-06-30 | 892 | 921 | 892 | 917 | 20,000 | 305.67 |
| 2006-06-29 | 912 | 921 | 898 | 901 | 60,000 | 300.33 |
| 2006-06-28 | 937 | 937 | 920 | 921 | 17,000 | 307 |
| 2006-06-27 | 925 | 937 | 925 | 937 | 14,000 | 312.33 |
| 2006-06-26 | 935 | 936 | 935 | 935 | 7,000 | 311.67 |
| 2006-06-23 | 950 | 959 | 939 | 945 | 27,000 | 315 |
| 2006-06-22 | 943 | 949 | 938 | 949 | 20,000 | 316.33 |
| 2006-06-21 | 935 | 940 | 935 | 940 | 15,000 | 313.33 |
| 2006-06-20 | 952 | 952 | 928 | 935 | 21,000 | 311.67 |
| 2006-06-19 | 928 | 937 | 927 | 932 | 10,000 | 310.67 |
| 2006-06-16 | 924 | 926 | 921 | 926 | 23,000 | 308.67 |
| 2006-06-15 | 891 | 930 | 891 | 925 | 5,000 | 308.33 |
| 2006-06-14 | 851 | 890 | 851 | 886 | 6,000 | 295.33 |
| 2006-06-13 | 885 | 889 | 880 | 881 | 20,000 | 293.67 |
| 2006-06-12 | 902 | 902 | 891 | 895 | 15,000 | 298.33 |
| 2006-06-09 | 885 | 902 | 885 | 901 | 43,000 | 300.33 |
| 2006-06-08 | 940 | 940 | 860 | 865 | 27,000 | 288.33 |
| 2006-06-07 | 940 | 942 | 940 | 940 | 13,000 | 313.33 |
| 2006-06-06 | 930 | 944 | 930 | 930 | 12,000 | 310 |
| 2006-06-05 | 940 | 940 | 927 | 930 | 14,000 | 310 |
| 2006-06-02 | 952 | 953 | 952 | 952 | 4,000 | 317.33 |
| 2006-06-01 | 950 | 952 | 950 | 952 | 6,000 | 317.33 |
| 2006-05-31 | 959 | 959 | 932 | 955 | 10,000 | 318.33 |
| 2006-05-30 | 981 | 981 | 951 | 959 | 5,000 | 319.67 |
| 2006-05-29 | 979 | 981 | 979 | 981 | 11,000 | 327 |
| 2006-05-26 | 980 | 990 | 955 | 966 | 18,000 | 322 |
| 2006-05-25 | 951 | 959 | 951 | 957 | 8,000 | 319 |
| 2006-05-24 | 947 | 950 | 945 | 950 | 14,000 | 316.67 |
| 2006-05-23 | 947 | 960 | 947 | 949 | 17,000 | 316.33 |
| 2006-05-22 | 969 | 970 | 947 | 947 | 19,000 | 315.67 |
| 2006-05-19 | 980 | 980 | 966 | 968 | 13,000 | 322.67 |
| 2006-05-18 | 950 | 990 | 950 | 980 | 27,000 | 326.67 |
| 2006-05-17 | 953 | 980 | 953 | 970 | 8,000 | 323.33 |
| 2006-05-16 | 982 | 984 | 954 | 958 | 30,000 | 319.33 |
| 2006-05-15 | 976 | 1,005 | 976 | 990 | 23,000 | 330 |
| 2006-05-12 | 1,000 | 1,000 | 944 | 976 | 27,000 | 325.33 |
| 2006-05-11 | 1,000 | 1,001 | 1,000 | 1,001 | 5,000 | 333.67 |
| 2006-05-10 | 1,000 | 1,006 | 1,000 | 1,001 | 12,000 | 333.67 |
| 2006-05-09 | 1,050 | 1,050 | 1,010 | 1,035 | 28,000 | 345 |
| 2006-05-08 | 1,042 | 1,060 | 1,042 | 1,050 | 29,000 | 350 |
| 2006-05-02 | 1,032 | 1,070 | 1,030 | 1,041 | 43,000 | 347 |
| 2006-05-01 | 990 | 1,044 | 990 | 1,032 | 66,000 | 344 |
| 2006-04-28 | 941 | 993 | 939 | 990 | 45,000 | 330 |
| 2006-04-27 | 953 | 960 | 950 | 951 | 18,000 | 317 |
| 2006-04-26 | 950 | 953 | 950 | 953 | 3,000 | 317.67 |
| 2006-04-25 | 944 | 950 | 924 | 950 | 15,000 | 316.67 |
| 2006-04-24 | 990 | 990 | 942 | 943 | 27,000 | 314.33 |
| 2006-04-21 | 973 | 995 | 970 | 989 | 22,000 | 329.67 |
| 2006-04-20 | 979 | 980 | 969 | 970 | 14,000 | 323.33 |
| 2006-04-19 | 1,003 | 1,010 | 999 | 999 | 4,000 | 333 |
| 2006-04-18 | 981 | 983 | 961 | 983 | 17,000 | 327.67 |
| 2006-04-17 | 975 | 1,000 | 970 | 971 | 22,000 | 323.67 |
| 2006-04-14 | 1,005 | 1,005 | 1,000 | 1,005 | 15,000 | 335 |
| 2006-04-13 | 1,010 | 1,020 | 979 | 995 | 27,000 | 331.67 |
| 2006-04-12 | 1,040 | 1,045 | 1,011 | 1,012 | 28,000 | 337.33 |
| 2006-04-11 | 1,041 | 1,061 | 1,041 | 1,045 | 12,000 | 348.33 |
| 2006-04-10 | 1,049 | 1,049 | 1,039 | 1,049 | 14,000 | 349.67 |
| 2006-04-07 | 1,056 | 1,084 | 1,040 | 1,048 | 24,000 | 349.33 |
| 2006-04-06 | 1,038 | 1,070 | 1,036 | 1,050 | 25,000 | 350 |
| 2006-04-05 | 1,040 | 1,040 | 1,034 | 1,036 | 19,000 | 345.33 |
| 2006-04-04 | 1,043 | 1,063 | 1,041 | 1,043 | 21,000 | 347.67 |
| 2006-04-03 | 1,059 | 1,063 | 1,041 | 1,063 | 21,000 | 354.33 |
| 2006-03-31 | 1,053 | 1,058 | 1,045 | 1,045 | 13,000 | 348.33 |
| 2006-03-30 | 1,045 | 1,050 | 1,040 | 1,042 | 11,000 | 347.33 |
| 2006-03-29 | 1,041 | 1,042 | 1,040 | 1,042 | 30,000 | 347.33 |
| 2006-03-28 | 1,040 | 1,043 | 1,021 | 1,021 | 9,000 | 340.33 |
| 2006-03-27 | 1,040 | 1,046 | 1,024 | 1,045 | 29,000 | 348.33 |
| 2006-03-24 | 998 | 1,020 | 981 | 1,020 | 19,000 | 340 |
| 2006-03-23 | 1,000 | 1,000 | 998 | 998 | 17,000 | 332.67 |
| 2006-03-22 | 998 | 1,000 | 978 | 998 | 18,000 | 332.67 |
| 2006-03-20 | 987 | 1,000 | 987 | 999 | 33,000 | 333 |
| 2006-03-17 | 995 | 1,010 | 971 | 977 | 40,000 | 325.67 |
| 2006-03-16 | 1,013 | 1,013 | 995 | 995 | 5,000 | 331.67 |
| 2006-03-15 | 995 | 1,011 | 994 | 994 | 12,000 | 331.33 |
| 2006-03-14 | 998 | 1,013 | 979 | 985 | 27,000 | 328.33 |
| 2006-03-13 | 960 | 990 | 960 | 988 | 13,000 | 329.33 |
| 2006-03-10 | 945 | 960 | 936 | 954 | 48,000 | 318 |
| 2006-03-09 | 932 | 950 | 932 | 945 | 21,000 | 315 |
| 2006-03-08 | 950 | 950 | 930 | 942 | 18,000 | 314 |
| 2006-03-07 | 937 | 942 | 935 | 942 | 19,000 | 314 |
| 2006-03-06 | 929 | 929 | 919 | 924 | 16,000 | 308 |
| 2006-03-03 | 923 | 925 | 900 | 919 | 34,000 | 306.33 |
| 2006-03-02 | 911 | 920 | 910 | 913 | 13,000 | 304.33 |
| 2006-03-01 | 909 | 912 | 909 | 909 | 23,000 | 303 |
| 2006-02-28 | 917 | 917 | 886 | 904 | 47,000 | 301.33 |
| 2006-02-27 | 938 | 944 | 918 | 918 | 78,000 | 306 |
| 2006-02-24 | 938 | 944 | 938 | 938 | 21,000 | 312.67 |
| 2006-02-23 | 930 | 939 | 924 | 937 | 26,000 | 312.33 |
| 2006-02-22 | 972 | 973 | 917 | 920 | 42,000 | 306.67 |
| 2006-02-21 | 970 | 990 | 970 | 978 | 47,000 | 326 |
| 2006-02-20 | 1,040 | 1,040 | 990 | 990 | 47,000 | 330 |
| 2006-02-17 | 1,110 | 1,110 | 1,012 | 1,012 | 67,000 | 337.33 |
| 2006-02-16 | 1,071 | 1,090 | 1,068 | 1,090 | 19,000 | 363.33 |
| 2006-02-15 | 1,075 | 1,086 | 1,068 | 1,071 | 19,000 | 357 |
| 2006-02-14 | 1,095 | 1,103 | 1,072 | 1,072 | 18,000 | 357.33 |
| 2006-02-13 | 1,071 | 1,078 | 1,060 | 1,078 | 10,000 | 359.33 |
| 2006-02-10 | 1,089 | 1,089 | 1,070 | 1,071 | 20,000 | 357 |
| 2006-02-09 | 1,102 | 1,103 | 1,080 | 1,095 | 38,000 | 365 |
| 2006-02-08 | 1,115 | 1,140 | 1,102 | 1,102 | 26,000 | 367.33 |
| 2006-02-07 | 1,103 | 1,144 | 1,092 | 1,101 | 39,000 | 367 |
| 2006-02-06 | 1,084 | 1,109 | 1,083 | 1,083 | 21,000 | 361 |
| 2006-02-03 | 1,066 | 1,081 | 1,066 | 1,081 | 25,000 | 360.33 |
| 2006-02-02 | 1,075 | 1,081 | 1,075 | 1,080 | 6,000 | 360 |
| 2006-02-01 | 1,074 | 1,090 | 1,074 | 1,074 | 40,000 | 358 |
| 2006-01-31 | 1,105 | 1,106 | 1,094 | 1,094 | 17,000 | 364.67 |
| 2006-01-30 | 1,106 | 1,117 | 1,098 | 1,098 | 27,000 | 366 |
| 2006-01-27 | 1,084 | 1,101 | 1,076 | 1,097 | 29,000 | 365.67 |
| 2006-01-26 | 1,036 | 1,064 | 1,036 | 1,064 | 25,000 | 354.67 |
| 2006-01-25 | 1,071 | 1,072 | 1,056 | 1,056 | 43,000 | 352 |
| 2006-01-24 | 1,077 | 1,085 | 1,070 | 1,070 | 36,000 | 356.67 |
| 2006-01-23 | 1,057 | 1,092 | 1,056 | 1,076 | 29,000 | 358.67 |
| 2006-01-20 | 1,051 | 1,083 | 1,051 | 1,056 | 20,000 | 352 |
| 2006-01-19 | 1,018 | 1,044 | 1,018 | 1,044 | 7,000 | 348 |
| 2006-01-18 | 1,070 | 1,072 | 1,000 | 1,001 | 33,000 | 333.67 |
| 2006-01-17 | 1,103 | 1,108 | 1,090 | 1,090 | 36,000 | 363.33 |
| 2006-01-16 | 1,101 | 1,115 | 1,101 | 1,115 | 20,000 | 371.67 |
| 2006-01-13 | 1,105 | 1,115 | 1,100 | 1,115 | 40,000 | 371.67 |
| 2006-01-12 | 1,130 | 1,131 | 1,116 | 1,116 | 19,000 | 372 |
| 2006-01-11 | 1,121 | 1,130 | 1,115 | 1,130 | 25,000 | 376.67 |
| 2006-01-10 | 1,154 | 1,154 | 1,121 | 1,121 | 39,000 | 373.67 |
| 2006-01-06 | 1,132 | 1,156 | 1,132 | 1,155 | 18,000 | 385 |
| 2006-01-05 | 1,135 | 1,135 | 1,118 | 1,129 | 11,000 | 376.33 |
| 2006-01-04 | 1,101 | 1,134 | 1,101 | 1,134 | 18,000 | 378 |
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