8174 日本瓦斯(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,157	1,188	1,156	1,176	23,200	392
2012-12-27	1,202	1,202	1,157	1,158	20,000	386
2012-12-26	1,202	1,203	1,168	1,189	12,900	396.33
2012-12-25	1,204	1,213	1,184	1,191	22,100	397
2012-12-21	1,178	1,190	1,164	1,169	26,300	389.67
2012-12-20	1,179	1,192	1,159	1,177	29,700	392.33
2012-12-19	1,199	1,209	1,170	1,179	39,700	393
2012-12-18	1,193	1,193	1,185	1,185	14,200	395
2012-12-17	1,200	1,204	1,188	1,192	25,000	397.33
2012-12-14	1,186	1,193	1,170	1,170	54,600	390
2012-12-13	1,202	1,202	1,181	1,185	16,500	395
2012-12-12	1,206	1,215	1,180	1,183	23,900	394.33
2012-12-11	1,180	1,203	1,180	1,199	24,200	399.67
2012-12-10	1,216	1,216	1,191	1,200	22,400	400
2012-12-07	1,216	1,219	1,193	1,205	24,700	401.67
2012-12-06	1,250	1,250	1,209	1,220	45,500	406.67
2012-12-05	1,218	1,234	1,188	1,230	23,100	410
2012-12-04	1,199	1,214	1,196	1,207	17,400	402.33
2012-12-03	1,253	1,253	1,199	1,199	25,200	399.67
2012-11-30	1,264	1,269	1,250	1,253	14,200	417.67
2012-11-29	1,277	1,285	1,254	1,257	21,100	419
2012-11-28	1,283	1,288	1,258	1,260	19,200	420
2012-11-27	1,240	1,289	1,236	1,284	38,400	428
2012-11-26	1,256	1,287	1,230	1,236	39,000	412
2012-11-22	1,262	1,262	1,236	1,240	31,300	413.33
2012-11-21	1,274	1,274	1,237	1,254	40,900	418
2012-11-20	1,237	1,282	1,228	1,273	42,800	424.33
2012-11-19	1,196	1,261	1,195	1,228	31,500	409.33
2012-11-16	1,164	1,191	1,158	1,189	26,400	396.33
2012-11-15	1,181	1,183	1,124	1,170	26,100	390
2012-11-14	1,160	1,196	1,154	1,196	38,300	398.67
2012-11-13	1,173	1,176	1,141	1,151	30,500	383.67
2012-11-12	1,185	1,216	1,160	1,161	41,500	387
2012-11-09	1,152	1,205	1,152	1,186	53,800	395.33
2012-11-08	1,250	1,256	1,203	1,212	42,700	404
2012-11-07	1,252	1,271	1,222	1,250	69,300	416.67
2012-11-06	1,280	1,289	1,242	1,255	53,100	418.33
2012-11-05	1,305	1,310	1,272	1,279	35,800	426.33
2012-11-02	1,367	1,386	1,288	1,298	94,600	432.67
2012-11-01	1,396	1,396	1,325	1,343	78,100	447.67
2012-10-31	1,411	1,448	1,394	1,395	114,100	465
2012-10-30	1,447	1,469	1,371	1,410	302,300	470
2012-10-29	1,395	1,454	1,389	1,448	102,300	482.67
2012-10-26	1,360	1,391	1,312	1,384	96,200	461.33
2012-10-25	1,285	1,360	1,285	1,358	58,100	452.67
2012-10-24	1,287	1,329	1,281	1,297	54,000	432.33
2012-10-23	1,261	1,304	1,258	1,299	43,400	433
2012-10-22	1,280	1,295	1,262	1,278	29,900	426
2012-10-19	1,283	1,327	1,282	1,302	30,100	434
2012-10-18	1,293	1,305	1,281	1,302	37,700	434
2012-10-17	1,239	1,285	1,239	1,280	39,800	426.67
2012-10-16	1,248	1,253	1,226	1,233	33,200	411
2012-10-15	1,221	1,247	1,211	1,247	29,400	415.67
2012-10-12	1,212	1,224	1,208	1,218	46,400	406
2012-10-11	1,218	1,238	1,203	1,216	51,200	405.33
2012-10-10	1,227	1,239	1,217	1,235	59,900	411.67
2012-10-09	1,236	1,271	1,235	1,250	90,800	416.67
2012-10-05	1,209	1,221	1,190	1,206	27,900	402
2012-10-04	1,241	1,241	1,187	1,204	25,300	401.33
2012-10-03	1,209	1,250	1,209	1,249	34,800	416.33
2012-10-02	1,206	1,230	1,200	1,225	26,000	408.33
2012-10-01	1,171	1,228	1,150	1,207	25,900	402.33
2012-09-28	1,185	1,185	1,169	1,171	20,700	390.33
2012-09-27	1,171	1,195	1,149	1,185	23,400	395
2012-09-26	1,174	1,181	1,162	1,170	19,300	390
2012-09-25	1,138	1,185	1,138	1,180	41,000	393.33
2012-09-24	1,126	1,140	1,112	1,138	27,700	379.33
2012-09-21	1,098	1,126	1,098	1,124	22,800	374.67
2012-09-20	1,118	1,126	1,052	1,097	26,800	365.67
2012-09-19	1,112	1,141	1,106	1,118	23,100	372.67
2012-09-18	1,108	1,115	1,100	1,113	22,500	371
2012-09-14	1,051	1,085	1,049	1,078	29,800	359.33
2012-09-13	1,045	1,058	1,034	1,049	7,400	349.67
2012-09-12	1,033	1,060	1,024	1,043	13,400	347.67
2012-09-11	1,022	1,044	1,021	1,042	8,600	347.33
2012-09-10	1,035	1,037	1,032	1,036	3,500	345.33
2012-09-07	1,044	1,044	1,030	1,035	10,300	345
2012-09-06	1,060	1,060	1,015	1,045	18,600	348.33
2012-09-05	1,042	1,058	1,021	1,053	15,600	351
2012-09-04	1,040	1,054	1,010	1,042	18,400	347.33
2012-09-03	1,051	1,060	1,022	1,043	19,000	347.67
2012-08-31	1,058	1,079	1,044	1,060	13,200	353.33
2012-08-30	1,063	1,068	1,042	1,065	18,200	355
2012-08-29	1,047	1,065	1,037	1,064	12,900	354.67
2012-08-28	1,050	1,060	1,020	1,046	25,900	348.67
2012-08-27	1,055	1,060	1,047	1,048	5,500	349.33
2012-08-24	1,055	1,055	1,034	1,052	3,200	350.67
2012-08-23	1,070	1,070	1,025	1,063	14,400	354.33
2012-08-22	1,070	1,070	1,057	1,067	8,000	355.67
2012-08-21	1,061	1,070	1,056	1,068	7,400	356
2012-08-20	1,056	1,065	1,056	1,061	5,400	353.67
2012-08-17	1,060	1,066	1,049	1,063	12,300	354.33
2012-08-16	1,064	1,085	1,013	1,062	22,500	354
2012-08-15	1,055	1,065	1,045	1,064	19,700	354.67
2012-08-14	1,020	1,060	1,012	1,056	32,100	352
2012-08-13	1,020	1,024	1,013	1,020	5,400	340
2012-08-10	1,030	1,030	1,012	1,020	13,500	340
2012-08-09	1,045	1,055	1,021	1,040	47,800	346.67
2012-08-08	1,034	1,064	1,031	1,060	14,300	353.33
2012-08-07	1,027	1,032	1,021	1,026	8,300	342
2012-08-06	1,034	1,035	1,023	1,035	17,000	345
2012-08-03	988	1,010	972	1,008	12,700	336
2012-08-02	998	1,016	985	998	11,900	332.67
2012-08-01	1,012	1,024	993	998	6,800	332.67
2012-07-31	975	1,027	975	1,027	10,400	342.33
2012-07-30	981	989	950	989	5,800	329.67
2012-07-27	961	988	958	973	5,700	324.33
2012-07-26	905	947	905	946	11,300	315.33
2012-07-25	950	973	892	902	32,200	300.67
2012-07-24	977	987	950	963	13,100	321
2012-07-23	1,004	1,004	975	976	17,700	325.33
2012-07-20	1,031	1,035	975	1,005	18,900	335
2012-07-19	1,034	1,056	1,030	1,033	8,200	344.33
2012-07-18	1,026	1,057	1,015	1,027	18,300	342.33
2012-07-17	1,036	1,045	990	1,033	11,800	344.33
2012-07-13	1,068	1,075	1,020	1,050	13,000	350
2012-07-12	1,084	1,084	1,068	1,068	13,200	356
2012-07-11	1,050	1,079	1,048	1,062	15,400	354
2012-07-10	1,059	1,087	1,059	1,065	24,000	355
2012-07-09	1,068	1,090	1,053	1,089	55,200	363
2012-07-06	1,046	1,083	1,019	1,082	36,600	360.67
2012-07-05	1,034	1,045	1,024	1,042	11,400	347.33
2012-07-04	1,017	1,040	1,012	1,037	20,500	345.67
2012-07-03	1,008	1,018	1,000	1,012	18,700	337.33
2012-07-02	1,017	1,020	998	1,008	14,700	336
2012-06-29	983	1,018	966	1,007	55,200	335.67
2012-06-28	963	972	956	968	17,800	322.67
2012-06-27	936	963	926	963	14,700	321
2012-06-26	918	965	918	935	18,500	311.67
2012-06-25	970	970	922	923	34,000	307.67
2012-06-22	940	947	923	945	13,600	315
2012-06-21	938	948	938	947	8,700	315.67
2012-06-20	939	946	917	935	26,200	311.67
2012-06-19	917	937	917	927	22,600	309
2012-06-18	911	924	893	922	45,700	307.33
2012-06-15	919	928	898	909	38,100	303
2012-06-14	911	959	911	934	66,900	311.33
2012-06-13	888	920	882	911	41,800	303.67
2012-06-12	869	918	858	882	30,900	294
2012-06-11	897	905	881	882	18,000	294
2012-06-08	886	902	863	883	87,800	294.33
2012-06-07	858	889	841	885	67,800	295
2012-06-06	831	848	816	847	65,200	282.33
2012-06-05	820	833	804	830	75,600	276.67
2012-06-04	810	838	794	826	85,800	275.33
2012-06-01	815	830	801	825	148,500	275
2012-05-31	861	880	791	805	412,300	268.33
2012-05-30	909	922	861	881	89,500	293.67
2012-05-29	884	932	879	909	37,400	303
2012-05-28	900	905	888	890	15,600	296.67
2012-05-25	928	929	890	910	40,400	303.33
2012-05-24	924	933	915	928	31,400	309.33
2012-05-23	962	962	921	922	60,800	307.33
2012-05-22	976	979	945	961	44,400	320.33
2012-05-21	976	985	956	977	53,000	325.67
2012-05-18	960	969	925	966	118,200	322
2012-05-17	1,090	1,090	976	995	158,900	331.67
2012-05-16	1,171	1,171	1,080	1,089	12,400	363
2012-05-15	1,142	1,184	1,142	1,178	7,000	392.67
2012-05-14	1,145	1,162	1,140	1,149	7,800	383
2012-05-11	1,204	1,209	1,135	1,143	14,500	381
2012-05-10	1,196	1,207	1,179	1,204	5,700	401.33
2012-05-09	1,274	1,286	1,172	1,189	19,200	396.33
2012-05-08	1,288	1,289	1,282	1,285	4,200	428.33
2012-05-07	1,281	1,282	1,278	1,282	6,300	427.33
2012-05-02	1,285	1,311	1,283	1,311	17,800	437
2012-05-01	1,287	1,295	1,277	1,282	8,200	427.33
2012-04-27	1,285	1,288	1,274	1,274	10,000	424.67
2012-04-26	1,284	1,286	1,270	1,285	5,500	428.33
2012-04-25	1,276	1,283	1,265	1,282	3,200	427.33
2012-04-24	1,247	1,276	1,246	1,276	9,300	425.33
2012-04-23	1,291	1,299	1,252	1,252	13,000	417.33
2012-04-20	1,273	1,295	1,273	1,292	9,700	430.67
2012-04-19	1,285	1,285	1,263	1,264	10,200	421.33
2012-04-18	1,250	1,314	1,250	1,298	13,800	432.67
2012-04-17	1,212	1,244	1,209	1,235	4,500	411.67
2012-04-16	1,200	1,232	1,200	1,212	7,000	404
2012-04-13	1,203	1,215	1,200	1,207	6,600	402.33
2012-04-12	1,214	1,226	1,203	1,209	5,400	403
2012-04-11	1,244	1,262	1,170	1,215	19,900	405
2012-04-10	1,239	1,269	1,238	1,261	6,800	420.33
2012-04-09	1,258	1,278	1,239	1,239	9,400	413
2012-04-06	1,288	1,288	1,248	1,272	16,900	424
2012-04-05	1,304	1,307	1,292	1,299	9,200	433
2012-04-04	1,335	1,348	1,307	1,308	14,300	436
2012-04-03	1,334	1,344	1,327	1,337	13,100	445.67
2012-04-02	1,326	1,349	1,326	1,342	35,200	447.33
2012-03-30	1,345	1,345	1,309	1,309	9,800	436.33
2012-03-29	1,311	1,331	1,300	1,328	12,700	442.67
2012-03-28	1,323	1,323	1,295	1,311	9,700	437
2012-03-27	1,264	1,330	1,264	1,328	17,900	442.67
2012-03-26	1,267	1,280	1,233	1,246	10,700	415.33
2012-03-23	1,275	1,290	1,255	1,268	21,000	422.67
2012-03-22	1,263	1,280	1,249	1,268	12,400	422.67
2012-03-21	1,267	1,274	1,248	1,249	10,600	416.33
2012-03-19	1,245	1,274	1,245	1,267	6,000	422.33
2012-03-16	1,257	1,276	1,242	1,266	7,500	422
2012-03-15	1,231	1,253	1,231	1,245	7,100	415
2012-03-14	1,256	1,266	1,223	1,225	14,900	408.33
2012-03-13	1,259	1,259	1,237	1,237	9,900	412.33
2012-03-12	1,265	1,267	1,256	1,259	7,100	419.67
2012-03-09	1,272	1,280	1,255	1,263	31,300	421
2012-03-08	1,275	1,278	1,259	1,260	12,500	420
2012-03-07	1,254	1,276	1,254	1,276	9,200	425.33
2012-03-06	1,270	1,277	1,267	1,270	8,600	423.33
2012-03-05	1,263	1,287	1,263	1,272	10,500	424
2012-03-02	1,282	1,282	1,259	1,262	8,200	420.67
2012-03-01	1,285	1,288	1,259	1,265	8,800	421.67
2012-02-29	1,294	1,320	1,271	1,274	13,400	424.67
2012-02-28	1,272	1,335	1,263	1,283	20,200	427.67
2012-02-27	1,281	1,283	1,264	1,267	7,200	422.33
2012-02-24	1,272	1,285	1,267	1,280	7,500	426.67
2012-02-23	1,285	1,288	1,265	1,272	22,500	424
2012-02-22	1,281	1,293	1,271	1,285	14,600	428.33
2012-02-21	1,254	1,280	1,242	1,268	6,700	422.67
2012-02-20	1,274	1,275	1,255	1,255	7,800	418.33
2012-02-17	1,275	1,275	1,253	1,269	4,700	423
2012-02-16	1,262	1,280	1,256	1,256	5,500	418.67
2012-02-15	1,285	1,285	1,276	1,281	11,000	427
2012-02-14	1,259	1,285	1,250	1,285	6,700	428.33
2012-02-13	1,263	1,265	1,259	1,259	2,700	419.67
2012-02-10	1,287	1,287	1,259	1,266	4,300	422
2012-02-09	1,287	1,294	1,275	1,287	7,600	429
2012-02-08	1,290	1,290	1,279	1,288	7,200	429.33
2012-02-07	1,289	1,289	1,276	1,285	5,600	428.33
2012-02-06	1,298	1,300	1,274	1,297	9,700	432.33
2012-02-03	1,250	1,285	1,250	1,280	7,900	426.67
2012-02-02	1,248	1,290	1,236	1,237	11,000	412.33
2012-02-01	1,248	1,255	1,229	1,239	4,200	413
2012-01-31	1,236	1,250	1,222	1,229	7,600	409.67
2012-01-30	1,264	1,264	1,229	1,236	6,000	412
2012-01-27	1,231	1,259	1,231	1,256	4,000	418.67
2012-01-26	1,298	1,298	1,222	1,228	8,900	409.33
2012-01-25	1,290	1,300	1,290	1,293	16,000	431
2012-01-24	1,300	1,300	1,290	1,293	1,500	431
2012-01-23	1,304	1,304	1,295	1,300	10,500	433.33
2012-01-20	1,273	1,296	1,270	1,294	11,500	431.33
2012-01-19	1,270	1,279	1,230	1,251	5,600	417
2012-01-18	1,277	1,288	1,259	1,270	5,900	423.33
2012-01-17	1,220	1,263	1,202	1,263	13,300	421
2012-01-16	1,188	1,214	1,176	1,210	6,600	403.33
2012-01-13	1,195	1,200	1,188	1,188	8,800	396
2012-01-12	1,203	1,208	1,180	1,180	6,200	393.33
2012-01-11	1,191	1,214	1,191	1,209	2,300	403
2012-01-10	1,199	1,218	1,191	1,192	15,800	397.33
2012-01-06	1,192	1,196	1,179	1,195	13,900	398.33
2012-01-05	1,176	1,194	1,174	1,181	6,400	393.67
2012-01-04	1,131	1,170	1,128	1,168	16,300	389.33

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

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