8174 日本瓦斯(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,157	1,168	1,121	1,122	22,800	374
2010-12-29	1,157	1,176	1,157	1,163	15,400	387.67
2010-12-28	1,164	1,173	1,131	1,169	18,200	389.67
2010-12-27	1,190	1,190	1,166	1,173	11,700	391
2010-12-24	1,196	1,211	1,178	1,195	21,400	398.33
2010-12-22	1,205	1,214	1,184	1,194	13,000	398
2010-12-21	1,190	1,224	1,190	1,202	19,200	400.67
2010-12-20	1,227	1,240	1,177	1,190	51,400	396.67
2010-12-17	1,204	1,230	1,201	1,230	23,200	410
2010-12-16	1,200	1,235	1,200	1,214	28,900	404.67
2010-12-15	1,192	1,216	1,178	1,216	21,800	405.33
2010-12-14	1,184	1,206	1,183	1,192	29,300	397.33
2010-12-13	1,184	1,198	1,162	1,179	24,900	393
2010-12-10	1,205	1,207	1,171	1,178	63,400	392.67
2010-12-09	1,192	1,219	1,184	1,201	35,200	400.33
2010-12-08	1,170	1,197	1,157	1,189	35,300	396.33
2010-12-07	1,163	1,180	1,137	1,180	27,400	393.33
2010-12-06	1,169	1,180	1,137	1,161	56,200	387
2010-12-03	1,130	1,139	1,112	1,139	17,200	379.67
2010-12-02	1,103	1,120	1,102	1,116	23,200	372
2010-12-01	1,088	1,107	1,081	1,102	25,900	367.33
2010-11-30	1,136	1,139	1,075	1,075	47,400	358.33
2010-11-29	1,163	1,173	1,140	1,150	35,400	383.33
2010-11-26	1,125	1,135	1,120	1,131	13,300	377
2010-11-25	1,139	1,150	1,125	1,132	19,200	377.33
2010-11-24	1,156	1,165	1,141	1,146	20,100	382
2010-11-22	1,158	1,165	1,138	1,159	20,800	386.33
2010-11-19	1,166	1,173	1,119	1,141	35,500	380.33
2010-11-18	1,121	1,164	1,115	1,164	32,100	388
2010-11-17	1,111	1,160	1,109	1,137	24,500	379
2010-11-16	1,109	1,119	1,100	1,111	17,900	370.33
2010-11-15	1,127	1,127	1,078	1,109	23,600	369.67
2010-11-12	1,135	1,145	1,110	1,112	31,600	370.67
2010-11-11	1,152	1,169	1,106	1,152	23,300	384
2010-11-10	1,152	1,175	1,127	1,150	30,700	383.33
2010-11-09	1,140	1,154	1,137	1,141	15,100	380.33
2010-11-08	1,168	1,168	1,144	1,154	17,000	384.67
2010-11-05	1,132	1,168	1,132	1,139	47,300	379.67
2010-11-04	1,090	1,145	1,088	1,103	37,300	367.67
2010-11-02	1,099	1,099	1,084	1,096	23,400	365.33
2010-11-01	1,100	1,100	1,079	1,096	36,300	365.33
2010-10-29	1,084	1,095	1,059	1,078	40,900	359.33
2010-10-28	1,120	1,129	1,083	1,083	112,900	361
2010-10-27	1,121	1,139	1,090	1,118	64,100	372.67
2010-10-26	1,082	1,154	1,082	1,120	67,300	373.33
2010-10-25	1,130	1,133	1,089	1,112	69,100	370.67
2010-10-22	1,080	1,120	1,071	1,110	52,700	370
2010-10-21	1,103	1,112	1,075	1,090	41,800	363.33
2010-10-20	1,140	1,149	1,103	1,110	41,800	370
2010-10-19	1,140	1,164	1,139	1,140	26,200	380
2010-10-18	1,142	1,179	1,141	1,148	30,600	382.67
2010-10-15	1,157	1,167	1,142	1,142	36,300	380.67
2010-10-14	1,172	1,189	1,155	1,177	45,100	392.33
2010-10-13	1,230	1,230	1,167	1,179	43,900	393
2010-10-12	1,267	1,281	1,187	1,188	58,000	396
2010-10-08	1,374	1,374	1,261	1,261	106,800	420.33
2010-10-07	1,382	1,429	1,368	1,392	19,900	464
2010-10-06	1,422	1,422	1,359	1,382	21,700	460.67
2010-10-05	1,334	1,395	1,332	1,392	17,100	464
2010-10-04	1,387	1,387	1,349	1,349	11,400	449.67
2010-10-01	1,369	1,384	1,336	1,378	24,200	459.33
2010-09-30	1,475	1,475	1,363	1,363	36,200	454.33
2010-09-29	1,460	1,475	1,450	1,475	28,900	491.67
2010-09-28	1,437	1,476	1,405	1,463	14,300	487.67
2010-09-27	1,394	1,438	1,376	1,437	13,400	479
2010-09-24	1,390	1,410	1,361	1,394	16,300	464.67
2010-09-22	1,382	1,420	1,371	1,376	15,200	458.67
2010-09-21	1,381	1,411	1,353	1,377	18,900	459
2010-09-17	1,372	1,399	1,370	1,388	17,900	462.67
2010-09-16	1,389	1,389	1,374	1,388	9,200	462.67
2010-09-15	1,376	1,395	1,362	1,388	22,300	462.67
2010-09-14	1,402	1,402	1,366	1,370	12,600	456.67
2010-09-13	1,429	1,429	1,391	1,410	7,400	470
2010-09-10	1,394	1,425	1,394	1,416	44,800	472
2010-09-09	1,410	1,428	1,390	1,424	9,600	474.67
2010-09-08	1,425	1,425	1,400	1,410	6,000	470
2010-09-07	1,401	1,450	1,401	1,447	9,800	482.33
2010-09-06	1,400	1,439	1,399	1,438	16,100	479.33
2010-09-03	1,389	1,405	1,376	1,399	10,300	466.33
2010-09-02	1,390	1,400	1,371	1,389	15,300	463
2010-09-01	1,337	1,371	1,327	1,367	23,100	455.67
2010-08-31	1,383	1,393	1,325	1,330	17,500	443.33
2010-08-30	1,398	1,424	1,385	1,408	25,300	469.33
2010-08-27	1,364	1,400	1,364	1,400	25,100	466.67
2010-08-26	1,363	1,365	1,334	1,365	10,600	455
2010-08-25	1,342	1,365	1,342	1,362	23,400	454
2010-08-24	1,336	1,344	1,312	1,344	11,400	448
2010-08-23	1,357	1,358	1,347	1,350	20,300	450
2010-08-20	1,378	1,381	1,344	1,350	12,300	450
2010-08-19	1,350	1,387	1,344	1,382	16,000	460.67
2010-08-18	1,329	1,366	1,327	1,353	13,800	451
2010-08-17	1,328	1,330	1,317	1,328	6,600	442.67
2010-08-16	1,321	1,337	1,312	1,331	11,400	443.67
2010-08-13	1,313	1,352	1,296	1,337	10,800	445.67
2010-08-12	1,273	1,329	1,273	1,322	13,000	440.67
2010-08-11	1,330	1,330	1,299	1,304	15,200	434.67
2010-08-10	1,369	1,369	1,309	1,355	15,700	451.67
2010-08-09	1,347	1,379	1,342	1,377	7,100	459
2010-08-06	1,334	1,377	1,334	1,369	20,400	456.33
2010-08-05	1,286	1,345	1,286	1,331	15,300	443.67
2010-08-04	1,312	1,320	1,260	1,286	16,000	428.67
2010-08-03	1,289	1,325	1,277	1,312	18,400	437.33
2010-08-02	1,300	1,323	1,283	1,289	7,300	429.67
2010-07-30	1,309	1,309	1,273	1,286	18,600	428.67
2010-07-29	1,313	1,333	1,313	1,323	13,900	441
2010-07-28	1,306	1,355	1,306	1,335	13,700	445
2010-07-27	1,320	1,350	1,308	1,336	12,800	445.33
2010-07-26	1,337	1,337	1,304	1,319	8,200	439.67
2010-07-23	1,330	1,350	1,324	1,338	35,700	446
2010-07-22	1,275	1,338	1,274	1,292	33,900	430.67
2010-07-21	1,291	1,291	1,263	1,275	18,800	425
2010-07-20	1,294	1,294	1,253	1,290	22,500	430
2010-07-16	1,346	1,346	1,314	1,318	15,400	439.33
2010-07-15	1,368	1,372	1,348	1,362	9,600	454
2010-07-14	1,395	1,395	1,359	1,382	17,100	460.67
2010-07-13	1,372	1,392	1,364	1,389	15,500	463
2010-07-12	1,380	1,395	1,338	1,376	11,500	458.67
2010-07-09	1,409	1,409	1,379	1,391	21,500	463.67
2010-07-08	1,382	1,406	1,378	1,394	16,300	464.67
2010-07-07	1,382	1,382	1,343	1,365	9,100	455
2010-07-06	1,404	1,404	1,374	1,393	25,900	464.33
2010-07-05	1,346	1,390	1,346	1,381	31,400	460.33
2010-07-02	1,300	1,311	1,276	1,307	18,200	435.67
2010-07-01	1,364	1,370	1,294	1,307	31,500	435.67
2010-06-30	1,354	1,387	1,320	1,381	32,800	460.33
2010-06-29	1,386	1,416	1,342	1,379	33,100	459.67
2010-06-28	1,391	1,399	1,374	1,393	15,400	464.33
2010-06-25	1,402	1,408	1,348	1,395	16,700	465
2010-06-24	1,411	1,437	1,395	1,426	10,000	475.33
2010-06-23	1,449	1,449	1,405	1,428	22,700	476
2010-06-22	1,420	1,469	1,403	1,464	34,000	488
2010-06-21	1,402	1,435	1,381	1,420	24,800	473.33
2010-06-18	1,389	1,405	1,374	1,401	21,200	467
2010-06-17	1,396	1,397	1,361	1,396	15,500	465.33
2010-06-16	1,399	1,428	1,375	1,408	27,300	469.33
2010-06-15	1,363	1,393	1,350	1,386	16,900	462
2010-06-14	1,351	1,387	1,351	1,363	8,400	454.33
2010-06-11	1,314	1,355	1,280	1,349	61,300	449.67
2010-06-10	1,307	1,307	1,297	1,305	17,100	435
2010-06-09	1,300	1,309	1,290	1,307	9,400	435.67
2010-06-08	1,295	1,313	1,254	1,310	14,200	436.67
2010-06-07	1,311	1,312	1,291	1,304	18,200	434.67
2010-06-04	1,304	1,322	1,304	1,319	10,300	439.67
2010-06-03	1,263	1,331	1,260	1,303	37,600	434.33
2010-06-02	1,205	1,345	1,205	1,260	36,000	420
2010-06-01	1,216	1,241	1,200	1,230	16,400	410
2010-05-31	1,200	1,224	1,200	1,216	15,500	405.33
2010-05-28	1,194	1,214	1,183	1,202	28,900	400.67
2010-05-27	1,193	1,202	1,184	1,191	25,600	397
2010-05-26	1,201	1,220	1,201	1,216	31,700	405.33
2010-05-25	1,198	1,219	1,192	1,216	31,800	405.33
2010-05-24	1,213	1,213	1,191	1,197	27,300	399
2010-05-21	1,230	1,233	1,200	1,213	36,200	404.33
2010-05-20	1,233	1,251	1,230	1,244	21,800	414.67
2010-05-19	1,250	1,250	1,235	1,245	32,900	415
2010-05-18	1,245	1,253	1,240	1,250	22,800	416.67
2010-05-17	1,246	1,259	1,240	1,249	35,700	416.33
2010-05-14	1,285	1,285	1,244	1,259	39,000	419.67
2010-05-13	1,300	1,300	1,275	1,286	14,500	428.67
2010-05-12	1,289	1,310	1,272	1,300	14,500	433.33
2010-05-11	1,285	1,306	1,245	1,289	40,100	429.67
2010-05-10	1,271	1,289	1,247	1,274	24,300	424.67
2010-05-07	1,290	1,299	1,244	1,271	58,400	423.67
2010-05-06	1,315	1,315	1,274	1,291	44,700	430.33
2010-04-30	1,304	1,314	1,288	1,309	23,200	436.33
2010-04-28	1,310	1,322	1,284	1,292	88,000	430.67
2010-04-27	1,314	1,341	1,312	1,336	38,000	445.33
2010-04-26	1,328	1,336	1,320	1,332	44,900	444
2010-04-23	1,330	1,330	1,307	1,320	44,100	440
2010-04-22	1,334	1,336	1,293	1,327	74,500	442.33
2010-04-21	1,341	1,352	1,325	1,343	33,100	447.67
2010-04-20	1,321	1,343	1,303	1,326	43,600	442
2010-04-19	1,313	1,340	1,296	1,320	58,000	440
2010-04-16	1,407	1,407	1,309	1,328	104,600	442.67
2010-04-15	1,428	1,428	1,390	1,415	38,200	471.67
2010-04-14	1,382	1,478	1,370	1,418	94,900	472.67
2010-04-13	1,383	1,390	1,363	1,381	34,300	460.33
2010-04-12	1,380	1,400	1,355	1,375	44,500	458.33
2010-04-09	1,359	1,378	1,357	1,376	11,900	458.67
2010-04-08	1,360	1,380	1,354	1,368	41,300	456
2010-04-07	1,365	1,373	1,363	1,365	14,200	455
2010-04-06	1,382	1,382	1,350	1,363	36,000	454.33
2010-04-05	1,364	1,370	1,310	1,366	48,800	455.33
2010-04-02	1,395	1,395	1,338	1,354	51,500	451.33
2010-04-01	1,375	1,392	1,355	1,375	42,500	458.33
2010-03-31	1,388	1,398	1,351	1,389	70,700	463
2010-03-30	1,366	1,392	1,345	1,381	59,000	460.33
2010-03-29	1,339	1,376	1,330	1,350	53,400	450
2010-03-26	1,311	1,367	1,310	1,367	52,000	455.67
2010-03-25	1,325	1,326	1,262	1,308	56,900	436
2010-03-24	1,313	1,331	1,285	1,325	43,700	441.67
2010-03-23	1,300	1,304	1,280	1,296	27,100	432
2010-03-19	1,294	1,294	1,277	1,290	35,300	430
2010-03-18	1,278	1,304	1,275	1,281	18,100	427
2010-03-17	1,287	1,314	1,277	1,293	26,800	431
2010-03-16	1,265	1,283	1,241	1,270	12,100	423.33
2010-03-15	1,242	1,270	1,242	1,258	18,400	419.33
2010-03-12	1,257	1,271	1,232	1,252	37,400	417.33
2010-03-11	1,260	1,261	1,240	1,257	24,200	419
2010-03-10	1,267	1,272	1,250	1,262	14,300	420.67
2010-03-09	1,258	1,274	1,240	1,255	15,000	418.33
2010-03-08	1,286	1,286	1,222	1,252	31,000	417.33
2010-03-05	1,250	1,261	1,242	1,256	33,300	418.67
2010-03-04	1,244	1,260	1,225	1,230	25,600	410
2010-03-03	1,250	1,261	1,241	1,258	28,100	419.33
2010-03-02	1,233	1,254	1,218	1,233	54,700	411
2010-03-01	1,186	1,220	1,186	1,203	36,400	401
2010-02-26	1,171	1,219	1,164	1,185	68,800	395
2010-02-25	1,149	1,176	1,149	1,162	19,900	387.33
2010-02-24	1,174	1,174	1,142	1,148	35,500	382.67
2010-02-23	1,186	1,200	1,160	1,173	43,700	391
2010-02-22	1,172	1,222	1,142	1,156	59,400	385.33
2010-02-19	1,210	1,218	1,138	1,142	47,700	380.67
2010-02-18	1,204	1,208	1,177	1,188	29,800	396
2010-02-17	1,195	1,231	1,195	1,215	20,000	405
2010-02-16	1,190	1,215	1,170	1,181	16,700	393.67
2010-02-15	1,224	1,224	1,129	1,189	23,200	396.33
2010-02-12	1,238	1,246	1,214	1,223	20,800	407.67
2010-02-10	1,261	1,285	1,224	1,226	18,000	408.67
2010-02-09	1,246	1,246	1,214	1,236	28,000	412
2010-02-08	1,296	1,296	1,237	1,259	37,600	419.67
2010-02-05	1,335	1,344	1,290	1,295	56,600	431.67
2010-02-04	1,359	1,363	1,337	1,349	29,500	449.67
2010-02-03	1,372	1,376	1,342	1,342	35,200	447.33
2010-02-02	1,355	1,380	1,350	1,351	22,100	450.33
2010-02-01	1,390	1,392	1,361	1,364	35,000	454.67
2010-01-29	1,408	1,417	1,390	1,390	15,200	463.33
2010-01-28	1,421	1,421	1,399	1,409	12,200	469.67
2010-01-27	1,446	1,450	1,415	1,420	22,500	473.33
2010-01-26	1,484	1,484	1,422	1,436	30,100	478.67
2010-01-25	1,485	1,490	1,454	1,457	21,500	485.67
2010-01-22	1,470	1,475	1,442	1,464	21,200	488
2010-01-21	1,483	1,499	1,471	1,498	20,300	499.33
2010-01-20	1,500	1,500	1,470	1,482	19,500	494
2010-01-19	1,489	1,489	1,473	1,485	18,000	495
2010-01-18	1,507	1,511	1,474	1,475	20,300	491.67
2010-01-15	1,505	1,530	1,469	1,506	45,700	502
2010-01-14	1,512	1,514	1,505	1,512	13,600	504
2010-01-13	1,507	1,539	1,505	1,506	17,400	502
2010-01-12	1,512	1,522	1,510	1,511	11,500	503.67
2010-01-08	1,511	1,518	1,499	1,512	17,500	504
2010-01-07	1,495	1,520	1,495	1,514	23,100	504.67
2010-01-06	1,503	1,573	1,498	1,529	34,300	509.67
2010-01-05	1,502	1,511	1,495	1,502	15,200	500.67
2010-01-04	1,498	1,528	1,498	1,500	8,600	500

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31