8174 日本瓦斯(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	843	856	842	850	10,900	283.33
2007-12-27	845	864	839	845	24,400	281.67
2007-12-26	826	843	826	837	18,000	279
2007-12-25	819	828	819	823	27,700	274.33
2007-12-21	819	822	815	817	25,400	272.33
2007-12-20	821	826	817	817	22,100	272.33
2007-12-19	826	835	818	818	31,800	272.67
2007-12-18	822	829	817	825	63,600	275
2007-12-17	825	831	817	817	34,900	272.33
2007-12-14	831	834	813	823	82,200	274.33
2007-12-13	839	843	831	831	55,800	277
2007-12-12	833	839	831	836	26,500	278.67
2007-12-11	830	845	827	831	16,500	277
2007-12-10	848	850	829	840	37,500	280
2007-12-07	847	859	834	839	36,600	279.67
2007-12-06	827	848	820	844	68,300	281.33
2007-12-05	797	824	788	818	53,000	272.67
2007-12-04	800	810	798	798	47,500	266
2007-12-03	810	814	799	805	32,300	268.33
2007-11-30	791	805	783	797	35,500	265.67
2007-11-29	793	810	788	795	30,300	265
2007-11-28	775	786	770	783	16,800	261
2007-11-27	755	791	755	785	82,800	261.67
2007-11-26	756	776	756	765	41,200	255
2007-11-22	750	775	750	755	34,200	251.67
2007-11-21	754	762	745	751	41,900	250.33
2007-11-20	744	749	731	744	72,100	248
2007-11-19	753	761	741	744	35,200	248
2007-11-16	752	756	745	749	41,400	249.67
2007-11-15	729	790	715	756	58,700	252
2007-11-14	713	745	712	738	33,200	246
2007-11-13	706	720	701	708	53,900	236
2007-11-12	740	741	701	706	56,200	235.33
2007-11-09	775	775	740	740	40,200	246.67
2007-11-08	801	802	753	765	37,300	255
2007-11-07	819	820	793	801	41,200	267
2007-11-06	824	845	811	826	39,300	275.33
2007-11-05	852	862	816	824	42,300	274.67
2007-11-02	830	850	790	842	78,400	280.67
2007-11-01	890	899	882	890	37,700	296.67
2007-10-31	878	884	865	880	30,000	293.33
2007-10-30	871	889	863	878	33,900	292.67
2007-10-29	872	900	872	879	26,300	293
2007-10-26	901	901	870	880	16,100	293.33
2007-10-25	912	913	884	891	36,500	297
2007-10-24	946	950	912	922	37,300	307.33
2007-10-23	963	963	923	942	32,100	314
2007-10-22	969	970	956	963	25,500	321
2007-10-19	1,001	1,001	982	985	29,200	328.33
2007-10-18	1,009	1,013	984	1,013	25,800	337.67
2007-10-17	1,034	1,060	990	1,019	40,900	339.67
2007-10-16	1,119	1,119	1,031	1,035	29,400	345
2007-10-15	1,110	1,125	1,100	1,120	9,800	373.33
2007-10-12	1,146	1,161	1,127	1,130	15,300	376.67
2007-10-11	1,181	1,181	1,140	1,163	20,200	387.67
2007-10-10	1,197	1,198	1,177	1,181	10,200	393.67
2007-10-09	1,199	1,200	1,188	1,191	10,700	397
2007-10-05	1,199	1,200	1,165	1,187	10,400	395.67
2007-10-04	1,180	1,199	1,180	1,196	6,800	398.67
2007-10-03	1,190	1,200	1,170	1,200	13,000	400
2007-10-02	1,172	1,188	1,170	1,180	10,000	393.33
2007-10-01	1,183	1,189	1,122	1,156	20,900	385.33
2007-09-28	1,213	1,213	1,155	1,173	10,300	391
2007-09-27	1,189	1,213	1,166	1,206	26,100	402
2007-09-26	1,190	1,198	1,142	1,184	17,700	394.67
2007-09-25	1,142	1,189	1,142	1,189	27,500	396.33
2007-09-21	1,120	1,145	1,120	1,142	13,100	380.67
2007-09-20	1,158	1,158	1,109	1,125	10,100	375
2007-09-19	1,080	1,143	1,080	1,139	15,200	379.67
2007-09-18	1,077	1,118	1,077	1,085	13,900	361.67
2007-09-14	1,056	1,108	1,056	1,087	38,100	362.33
2007-09-13	1,108	1,110	1,095	1,096	9,800	365.33
2007-09-12	1,080	1,103	1,072	1,088	14,000	362.67
2007-09-11	1,055	1,080	1,053	1,061	11,800	353.67
2007-09-10	1,054	1,070	1,054	1,056	15,600	352
2007-09-07	1,051	1,065	1,051	1,057	6,900	352.33
2007-09-06	1,064	1,067	1,050	1,057	22,900	352.33
2007-09-05	1,064	1,070	1,045	1,064	20,900	354.67
2007-09-04	1,085	1,085	1,070	1,083	5,800	361
2007-09-03	1,060	1,088	1,060	1,084	12,000	361.33
2007-08-31	1,046	1,082	1,043	1,079	21,100	359.67
2007-08-30	1,036	1,044	1,028	1,040	25,500	346.67
2007-08-29	1,033	1,076	1,029	1,029	24,700	343
2007-08-28	1,023	1,033	1,023	1,029	4,400	343
2007-08-27	1,010	1,042	1,010	1,023	15,100	341
2007-08-24	1,011	1,027	1,000	1,009	13,100	336.33
2007-08-23	1,007	1,030	1,001	1,010	20,100	336.67
2007-08-22	1,015	1,016	1,003	1,005	19,400	335
2007-08-21	1,098	1,098	1,043	1,051	33,400	350.33
2007-08-20	1,005	1,020	977	1,002	27,600	334
2007-08-17	1,014	1,015	953	995	39,800	331.67
2007-08-16	1,042	1,062	1,010	1,045	36,200	348.33
2007-08-15	1,077	1,098	1,040	1,040	50,900	346.67
2007-08-14	1,072	1,140	1,070	1,076	26,200	358.67
2007-08-13	1,080	1,086	1,067	1,071	23,600	357
2007-08-10	1,106	1,130	1,051	1,130	25,800	376.67
2007-08-09	1,008	1,107	1,007	1,107	52,500	369
2007-08-08	1,007	1,020	1,000	1,007	66,100	335.67
2007-08-07	1,024	1,025	1,006	1,007	44,600	335.67
2007-08-06	1,023	1,032	1,020	1,025	37,100	341.67
2007-08-03	1,030	1,030	1,020	1,023	20,700	341
2007-08-02	1,035	1,036	1,027	1,032	33,900	344
2007-08-01	1,021	1,045	1,021	1,030	22,700	343.33
2007-07-31	1,032	1,047	1,032	1,043	12,100	347.67
2007-07-30	1,024	1,043	1,023	1,030	13,800	343.33
2007-07-27	1,028	1,035	1,023	1,023	27,900	341
2007-07-26	1,040	1,040	1,028	1,032	22,200	344
2007-07-25	1,050	1,061	1,028	1,035	16,300	345
2007-07-24	1,031	1,049	1,031	1,049	14,900	349.67
2007-07-23	1,048	1,050	1,028	1,028	24,900	342.67
2007-07-20	1,066	1,078	1,026	1,028	45,200	342.67
2007-07-19	974	1,065	974	1,065	25,000	355
2007-07-18	1,008	1,010	964	965	44,200	321.67
2007-07-17	1,037	1,050	1,008	1,008	26,400	336
2007-07-13	1,028	1,050	1,017	1,017	36,000	339
2007-07-12	1,100	1,106	1,003	1,048	64,700	349.33
2007-07-11	1,109	1,112	1,088	1,092	38,800	364
2007-07-10	1,115	1,135	1,115	1,122	10,200	374
2007-07-09	1,140	1,148	1,120	1,128	9,900	376
2007-07-06	1,135	1,143	1,115	1,121	15,900	373.67
2007-07-05	1,134	1,150	1,121	1,135	8,600	378.33
2007-07-04	1,117	1,137	1,117	1,133	10,800	377.67
2007-07-03	1,097	1,122	1,096	1,116	7,900	372
2007-07-02	1,100	1,126	1,100	1,108	16,800	369.33
2007-06-29	1,101	1,109	1,101	1,109	17,800	369.67
2007-06-28	1,107	1,120	1,106	1,106	13,100	368.67
2007-06-27	1,101	1,120	1,100	1,101	13,500	367
2007-06-26	1,100	1,112	1,100	1,103	5,800	367.67
2007-06-25	1,120	1,120	1,100	1,100	11,800	366.67
2007-06-22	1,100	1,104	1,100	1,100	10,800	366.67
2007-06-21	1,096	1,111	1,094	1,111	28,400	370.33
2007-06-20	1,096	1,114	1,096	1,110	6,700	370
2007-06-19	1,118	1,118	1,103	1,103	5,900	367.67
2007-06-18	1,100	1,117	1,098	1,117	9,100	372.33
2007-06-15	1,099	1,100	1,085	1,093	5,900	364.33
2007-06-14	1,078	1,090	1,078	1,084	6,300	361.33
2007-06-13	1,076	1,099	1,076	1,091	11,300	363.67
2007-06-12	1,079	1,088	1,070	1,072	14,800	357.33
2007-06-11	1,107	1,121	1,092	1,097	10,800	365.67
2007-06-08	1,145	1,145	1,073	1,087	43,900	362.33
2007-06-07	1,083	1,111	1,071	1,108	6,900	369.33
2007-06-06	1,125	1,125	1,095	1,095	13,000	365
2007-06-05	1,100	1,121	1,095	1,105	24,200	368.33
2007-06-04	1,120	1,120	1,094	1,096	4,800	365.33
2007-06-01	1,105	1,105	1,070	1,100	13,000	366.67
2007-05-31	1,095	1,106	1,095	1,104	4,200	368
2007-05-30	1,166	1,166	1,086	1,095	30,200	365
2007-05-29	1,039	1,062	1,034	1,046	10,100	348.67
2007-05-28	1,038	1,063	1,020	1,039	16,100	346.33
2007-05-25	1,038	1,038	1,021	1,021	18,500	340.33
2007-05-24	1,041	1,051	1,027	1,028	10,600	342.67
2007-05-23	1,023	1,048	1,020	1,040	15,200	346.67
2007-05-22	998	1,020	987	994	12,000	331.33
2007-05-21	984	1,025	984	998	14,400	332.67
2007-05-18	1,028	1,028	980	983	17,700	327.67
2007-05-17	1,016	1,031	1,006	1,006	11,200	335.33
2007-05-16	1,011	1,036	1,006	1,011	11,300	337
2007-05-15	1,000	1,056	1,000	1,011	24,700	337
2007-05-14	1,075	1,075	1,038	1,041	17,600	347
2007-05-11	1,052	1,071	1,035	1,035	19,200	345
2007-05-10	1,065	1,067	1,050	1,051	20,400	350.33
2007-05-09	1,080	1,081	1,064	1,067	13,400	355.67
2007-05-08	1,069	1,072	1,062	1,064	20,000	354.67
2007-05-07	1,046	1,077	1,036	1,062	23,400	354
2007-05-02	1,035	1,047	1,032	1,035	20,100	345
2007-05-01	1,060	1,065	1,022	1,025	19,900	341.67
2007-04-27	1,071	1,080	1,063	1,064	14,200	354.67
2007-04-26	1,038	1,075	1,038	1,070	24,300	356.67
2007-04-25	1,039	1,039	1,010	1,018	18,200	339.33
2007-04-24	1,045	1,048	1,023	1,039	5,800	346.33
2007-04-23	1,074	1,074	1,026	1,026	20,900	342
2007-04-20	1,006	1,027	1,005	1,018	12,500	339.33
2007-04-19	1,033	1,047	1,001	1,014	26,100	338
2007-04-18	1,019	1,071	1,019	1,053	14,500	351
2007-04-17	1,062	1,080	1,027	1,027	24,500	342.33
2007-04-16	1,051	1,083	1,051	1,072	18,300	357.33
2007-04-13	1,074	1,089	1,040	1,040	18,900	346.67
2007-04-12	1,099	1,099	1,063	1,073	21,200	357.67
2007-04-11	1,082	1,098	1,080	1,094	16,100	364.67
2007-04-10	1,065	1,104	1,065	1,089	16,100	363
2007-04-09	1,082	1,109	1,082	1,105	11,300	368.33
2007-04-06	1,086	1,099	1,062	1,080	20,600	360
2007-04-05	1,105	1,121	1,071	1,086	25,400	362
2007-04-04	1,087	1,123	1,069	1,105	29,700	368.33
2007-04-03	1,110	1,110	1,079	1,093	22,300	364.33
2007-04-02	1,122	1,142	1,099	1,099	37,200	366.33
2007-03-30	1,121	1,142	1,108	1,121	17,000	373.67
2007-03-29	1,183	1,183	1,140	1,141	28,000	380.33
2007-03-28	1,189	1,194	1,170	1,183	15,000	394.33
2007-03-27	1,211	1,224	1,210	1,210	13,000	403.33
2007-03-26	1,234	1,234	1,209	1,216	17,000	405.33
2007-03-23	1,206	1,234	1,206	1,214	31,000	404.67
2007-03-22	1,190	1,215	1,190	1,206	30,000	402
2007-03-20	1,201	1,201	1,179	1,191	20,000	397
2007-03-19	1,208	1,219	1,200	1,200	24,000	400
2007-03-16	1,269	1,269	1,239	1,248	22,000	416
2007-03-15	1,260	1,263	1,230	1,260	28,000	420
2007-03-14	1,263	1,280	1,263	1,266	45,000	422
2007-03-13	1,275	1,275	1,270	1,273	31,000	424.33
2007-03-12	1,267	1,275	1,255	1,275	63,000	425
2007-03-09	1,212	1,267	1,212	1,267	36,000	422.33
2007-03-08	1,189	1,212	1,189	1,212	27,000	404
2007-03-07	1,181	1,200	1,181	1,182	15,000	394
2007-03-06	1,151	1,200	1,150	1,181	20,000	393.67
2007-03-05	1,150	1,170	1,150	1,150	11,000	383.33
2007-03-02	1,164	1,185	1,143	1,165	15,000	388.33
2007-03-01	1,151	1,162	1,130	1,162	31,000	387.33
2007-02-28	1,160	1,160	1,080	1,150	28,000	383.33
2007-02-27	1,220	1,220	1,189	1,193	20,000	397.67
2007-02-26	1,200	1,200	1,200	1,200	4,000	400
2007-02-23	1,170	1,180	1,170	1,180	15,000	393.33
2007-02-22	1,156	1,180	1,156	1,160	24,000	386.67
2007-02-21	1,149	1,158	1,149	1,152	8,000	384
2007-02-20	1,140	1,150	1,140	1,148	14,000	382.67
2007-02-19	1,131	1,140	1,130	1,131	22,000	377
2007-02-16	1,110	1,130	1,110	1,124	21,000	374.67
2007-02-15	1,107	1,140	1,091	1,110	39,000	370
2007-02-14	1,060	1,080	1,060	1,067	5,000	355.67
2007-02-13	1,075	1,078	1,075	1,078	5,000	359.33
2007-02-09	1,067	1,075	1,067	1,075	12,000	358.33
2007-02-08	1,074	1,092	1,067	1,067	13,000	355.67
2007-02-07	1,070	1,075	1,062	1,065	8,000	355
2007-02-06	1,062	1,062	1,054	1,061	11,000	353.67
2007-02-05	1,071	1,071	1,054	1,054	9,000	351.33
2007-02-02	1,066	1,073	1,051	1,061	16,000	353.67
2007-02-01	1,046	1,068	1,046	1,068	11,000	356
2007-01-31	1,037	1,046	1,036	1,046	16,000	348.67
2007-01-30	1,027	1,047	1,027	1,042	9,000	347.33
2007-01-29	1,049	1,049	1,045	1,045	5,000	348.33
2007-01-26	1,036	1,049	1,035	1,049	11,000	349.67
2007-01-25	1,060	1,060	1,023	1,023	20,000	341
2007-01-24	1,045	1,054	1,042	1,054	5,000	351.33
2007-01-23	1,049	1,058	1,049	1,050	4,000	350
2007-01-22	1,036	1,040	1,033	1,040	4,000	346.67
2007-01-19	1,049	1,050	1,016	1,036	14,000	345.33
2007-01-18	1,036	1,037	1,036	1,036	5,000	345.33
2007-01-17	1,039	1,044	1,039	1,043	5,000	347.67
2007-01-16	1,024	1,048	1,024	1,045	10,000	348.33
2007-01-15	1,042	1,043	1,042	1,043	5,000	347.67
2007-01-12	1,041	1,042	1,041	1,042	5,000	347.33
2007-01-11	1,046	1,046	1,041	1,041	13,000	347
2007-01-10	1,046	1,050	1,032	1,041	17,000	347
2007-01-09	1,028	1,029	1,028	1,029	5,000	343
2007-01-05	1,024	1,025	1,022	1,022	9,000	340.67
2007-01-04	1,024	1,025	1,024	1,025	3,000	341.67

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28