8174 日本瓦斯(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,111	1,127	1,101	1,118	30,800	372.67
2013-12-27	1,088	1,105	1,079	1,100	31,000	366.67
2013-12-26	1,075	1,087	1,073	1,080	24,200	360
2013-12-25	1,058	1,077	1,055	1,073	72,100	357.67
2013-12-24	1,077	1,105	1,060	1,088	134,400	362.67
2013-12-20	1,038	1,049	1,027	1,047	24,200	349
2013-12-19	1,050	1,051	1,025	1,038	24,000	346
2013-12-18	1,042	1,044	1,030	1,044	26,000	348
2013-12-17	1,032	1,039	1,017	1,038	29,700	346
2013-12-16	1,025	1,038	1,016	1,021	29,400	340.33
2013-12-13	1,025	1,031	1,016	1,019	90,400	339.67
2013-12-12	1,025	1,029	1,019	1,021	28,000	340.33
2013-12-11	1,029	1,032	1,023	1,023	21,800	341
2013-12-10	1,040	1,044	1,023	1,029	34,300	343
2013-12-09	1,040	1,040	1,020	1,030	25,400	343.33
2013-12-06	1,036	1,054	1,017	1,034	32,300	344.67
2013-12-05	1,054	1,060	1,039	1,041	22,900	347
2013-12-04	1,055	1,060	1,033	1,046	29,900	348.67
2013-12-03	1,084	1,084	1,050	1,053	27,200	351
2013-12-02	1,080	1,088	1,072	1,076	19,300	358.67
2013-11-29	1,096	1,096	1,077	1,080	18,600	360
2013-11-28	1,114	1,114	1,098	1,100	6,000	366.67
2013-11-27	1,119	1,119	1,098	1,104	20,500	368
2013-11-26	1,109	1,113	1,086	1,097	22,200	365.67
2013-11-25	1,126	1,126	1,112	1,120	24,900	373.33
2013-11-22	1,099	1,116	1,088	1,113	29,800	371
2013-11-21	1,084	1,103	1,082	1,095	33,600	365
2013-11-20	1,070	1,079	1,065	1,079	22,200	359.67
2013-11-19	1,063	1,077	1,062	1,067	16,900	355.67
2013-11-18	1,104	1,104	1,058	1,064	23,400	354.67
2013-11-15	1,067	1,089	1,056	1,086	57,500	362
2013-11-14	1,049	1,075	1,039	1,054	59,800	351.33
2013-11-13	1,057	1,059	1,042	1,042	17,000	347.33
2013-11-12	1,033	1,050	1,029	1,047	23,200	349
2013-11-11	1,058	1,058	1,026	1,033	16,100	344.33
2013-11-08	1,023	1,039	1,022	1,035	19,900	345
2013-11-07	1,060	1,060	1,031	1,038	17,800	346
2013-11-06	1,056	1,082	1,050	1,062	31,600	354
2013-11-05	1,060	1,072	1,043	1,056	29,900	352
2013-11-01	1,085	1,090	1,030	1,050	41,100	350
2013-10-31	1,098	1,102	1,083	1,097	38,700	365.67
2013-10-30	1,112	1,112	1,052	1,052	65,500	350.67
2013-10-29	1,102	1,108	1,085	1,105	20,500	368.33
2013-10-28	1,118	1,135	1,099	1,119	28,800	373
2013-10-25	1,145	1,145	1,118	1,122	14,400	374
2013-10-24	1,132	1,138	1,125	1,136	14,700	378.67
2013-10-23	1,167	1,171	1,139	1,141	30,300	380.33
2013-10-22	1,149	1,155	1,138	1,155	35,700	385
2013-10-21	1,131	1,141	1,125	1,141	14,700	380.33
2013-10-18	1,136	1,145	1,128	1,138	15,800	379.33
2013-10-17	1,149	1,155	1,130	1,146	14,500	382
2013-10-16	1,144	1,149	1,133	1,142	9,700	380.67
2013-10-15	1,131	1,139	1,120	1,139	14,500	379.67
2013-10-11	1,138	1,141	1,119	1,131	25,200	377
2013-10-10	1,131	1,131	1,082	1,108	28,000	369.33
2013-10-09	1,125	1,142	1,112	1,130	16,500	376.67
2013-10-08	1,103	1,134	1,103	1,125	12,500	375
2013-10-07	1,145	1,152	1,101	1,102	21,500	367.33
2013-10-04	1,147	1,154	1,123	1,145	12,000	381.67
2013-10-03	1,185	1,189	1,156	1,159	21,900	386.33
2013-10-02	1,181	1,185	1,172	1,174	8,900	391.33
2013-10-01	1,155	1,185	1,152	1,178	18,100	392.67
2013-09-30	1,182	1,194	1,172	1,185	8,400	395
2013-09-27	1,191	1,199	1,182	1,190	11,500	396.67
2013-09-26	1,193	1,195	1,169	1,190	10,900	396.67
2013-09-25	1,177	1,195	1,177	1,192	5,400	397.33
2013-09-24	1,195	1,195	1,163	1,176	16,300	392
2013-09-20	1,168	1,198	1,168	1,197	16,600	399
2013-09-19	1,154	1,166	1,150	1,166	11,800	388.67
2013-09-18	1,158	1,158	1,138	1,146	8,800	382
2013-09-17	1,148	1,150	1,128	1,129	6,300	376.33
2013-09-13	1,112	1,147	1,112	1,146	42,700	382
2013-09-12	1,140	1,140	1,118	1,131	5,100	377
2013-09-11	1,143	1,151	1,138	1,139	8,500	379.67
2013-09-10	1,125	1,163	1,125	1,142	18,000	380.67
2013-09-09	1,098	1,129	1,095	1,127	17,500	375.67
2013-09-06	1,100	1,100	1,078	1,095	16,400	365
2013-09-05	1,082	1,098	1,051	1,083	11,900	361
2013-09-04	1,104	1,104	1,058	1,075	18,900	358.33
2013-09-03	1,035	1,088	1,035	1,080	12,400	360
2013-09-02	1,024	1,035	1,005	1,031	8,400	343.67
2013-08-30	1,059	1,059	1,003	1,010	27,900	336.67
2013-08-29	1,047	1,063	1,045	1,055	9,500	351.67
2013-08-28	1,080	1,092	1,040	1,042	36,600	347.33
2013-08-27	1,099	1,100	1,088	1,090	4,900	363.33
2013-08-26	1,100	1,118	1,085	1,098	13,900	366
2013-08-23	1,144	1,144	1,097	1,118	23,500	372.67
2013-08-22	1,096	1,120	1,081	1,114	15,700	371.33
2013-08-21	1,121	1,123	1,073	1,095	17,200	365
2013-08-20	1,137	1,142	1,113	1,117	16,700	372.33
2013-08-19	1,169	1,169	1,122	1,137	8,700	379
2013-08-16	1,178	1,197	1,158	1,166	10,700	388.67
2013-08-15	1,198	1,200	1,178	1,190	11,300	396.67
2013-08-14	1,224	1,225	1,189	1,198	13,400	399.33
2013-08-13	1,209	1,221	1,193	1,214	21,700	404.67
2013-08-12	1,184	1,186	1,177	1,179	6,300	393
2013-08-09	1,163	1,194	1,163	1,186	17,200	395.33
2013-08-08	1,163	1,197	1,161	1,163	12,900	387.67
2013-08-07	1,203	1,220	1,172	1,175	18,700	391.67
2013-08-06	1,225	1,225	1,188	1,220	16,400	406.67
2013-08-05	1,198	1,214	1,192	1,214	10,800	404.67
2013-08-02	1,154	1,206	1,138	1,206	19,600	402
2013-08-01	1,125	1,139	1,106	1,136	13,600	378.67
2013-07-31	1,166	1,178	1,116	1,125	16,800	375
2013-07-30	1,167	1,194	1,159	1,178	11,200	392.67
2013-07-29	1,222	1,222	1,172	1,182	14,400	394
2013-07-26	1,241	1,255	1,227	1,240	16,600	413.33
2013-07-25	1,255	1,255	1,241	1,247	10,500	415.67
2013-07-24	1,237	1,258	1,233	1,258	10,800	419.33
2013-07-23	1,230	1,260	1,223	1,234	30,400	411.33
2013-07-22	1,197	1,224	1,188	1,224	17,900	408
2013-07-19	1,200	1,219	1,168	1,197	24,300	399
2013-07-18	1,180	1,199	1,160	1,199	13,400	399.67
2013-07-17	1,159	1,178	1,155	1,170	11,500	390
2013-07-16	1,159	1,186	1,133	1,159	6,400	386.33
2013-07-12	1,193	1,193	1,146	1,172	15,300	390.67
2013-07-11	1,166	1,180	1,163	1,176	7,100	392
2013-07-10	1,182	1,200	1,131	1,181	23,100	393.67
2013-07-09	1,168	1,182	1,168	1,175	18,800	391.67
2013-07-08	1,165	1,170	1,132	1,134	15,400	378
2013-07-05	1,138	1,147	1,122	1,147	7,400	382.33
2013-07-04	1,129	1,134	1,121	1,132	8,200	377.33
2013-07-03	1,122	1,129	1,107	1,125	9,300	375
2013-07-02	1,102	1,130	1,094	1,129	12,300	376.33
2013-07-01	1,130	1,130	1,096	1,102	12,000	367.33
2013-06-28	1,125	1,125	1,083	1,122	36,000	374
2013-06-27	1,075	1,099	1,056	1,099	9,400	366.33
2013-06-26	1,100	1,127	1,069	1,085	13,600	361.67
2013-06-25	1,119	1,129	1,108	1,119	9,400	373
2013-06-24	1,133	1,133	1,101	1,119	23,700	373
2013-06-21	1,062	1,103	1,047	1,103	35,600	367.67
2013-06-20	1,067	1,088	1,062	1,086	17,200	362
2013-06-19	1,081	1,084	1,052	1,080	7,500	360
2013-06-18	1,073	1,086	1,073	1,076	10,300	358.67
2013-06-17	1,019	1,054	1,016	1,047	11,200	349
2013-06-14	1,001	1,033	1,001	1,011	71,200	337
2013-06-13	1,030	1,057	1,021	1,031	9,200	343.67
2013-06-12	1,029	1,048	1,022	1,046	10,700	348.67
2013-06-11	1,052	1,068	1,043	1,043	13,200	347.67
2013-06-10	1,046	1,072	1,042	1,072	8,100	357.33
2013-06-07	1,055	1,059	1,045	1,045	21,900	348.33
2013-06-06	1,060	1,073	1,051	1,053	15,800	351
2013-06-05	1,090	1,102	1,060	1,060	21,700	353.33
2013-06-04	1,064	1,097	1,064	1,085	13,400	361.67
2013-06-03	1,081	1,114	1,058	1,072	13,300	357.33
2013-05-31	1,070	1,085	1,070	1,081	8,900	360.33
2013-05-30	1,079	1,094	1,051	1,051	27,100	350.33
2013-05-29	1,091	1,109	1,078	1,080	16,100	360
2013-05-28	1,076	1,100	1,066	1,066	19,000	355.33
2013-05-27	1,110	1,116	1,070	1,077	14,300	359
2013-05-24	1,153	1,183	1,105	1,112	39,500	370.67
2013-05-23	1,219	1,235	1,179	1,183	24,000	394.33
2013-05-22	1,204	1,236	1,204	1,212	16,200	404
2013-05-21	1,264	1,264	1,222	1,222	14,500	407.33
2013-05-20	1,279	1,290	1,249	1,265	11,300	421.67
2013-05-17	1,220	1,259	1,220	1,254	11,300	418
2013-05-16	1,269	1,269	1,223	1,226	15,900	408.67
2013-05-15	1,238	1,272	1,233	1,264	19,800	421.33
2013-05-14	1,254	1,255	1,238	1,238	9,800	412.67
2013-05-13	1,246	1,253	1,213	1,240	10,500	413.33
2013-05-10	1,250	1,250	1,231	1,236	11,500	412
2013-05-09	1,252	1,269	1,224	1,224	4,800	408
2013-05-08	1,270	1,278	1,244	1,245	10,100	415
2013-05-07	1,239	1,266	1,212	1,263	17,200	421
2013-05-02	1,204	1,214	1,196	1,210	6,700	403.33
2013-05-01	1,196	1,216	1,192	1,205	9,300	401.67
2013-04-30	1,204	1,224	1,183	1,211	23,000	403.67
2013-04-26	1,246	1,246	1,183	1,198	23,400	399.33
2013-04-25	1,228	1,249	1,211	1,246	18,000	415.33
2013-04-24	1,197	1,236	1,195	1,235	21,200	411.67
2013-04-23	1,200	1,200	1,180	1,196	14,400	398.67
2013-04-22	1,186	1,203	1,186	1,198	16,600	399.33
2013-04-19	1,162	1,185	1,158	1,179	12,000	393
2013-04-18	1,182	1,186	1,150	1,150	14,300	383.33
2013-04-17	1,181	1,193	1,172	1,182	11,800	394
2013-04-16	1,171	1,198	1,166	1,170	20,100	390
2013-04-15	1,197	1,215	1,182	1,183	14,500	394.33
2013-04-12	1,212	1,235	1,195	1,197	35,600	399
2013-04-11	1,219	1,232	1,203	1,225	21,900	408.33
2013-04-10	1,201	1,206	1,189	1,204	14,100	401.33
2013-04-09	1,235	1,235	1,202	1,206	14,500	402
2013-04-08	1,222	1,245	1,187	1,235	48,100	411.67
2013-04-05	1,142	1,193	1,133	1,187	52,900	395.67
2013-04-04	1,079	1,136	1,068	1,136	21,800	378.67
2013-04-03	1,035	1,078	1,032	1,078	19,000	359.33
2013-04-02	1,062	1,066	1,034	1,038	23,600	346
2013-04-01	1,082	1,082	1,062	1,062	18,100	354
2013-03-29	1,139	1,142	1,051	1,062	38,600	354
2013-03-28	1,121	1,145	1,121	1,142	19,900	380.67
2013-03-27	1,092	1,123	1,092	1,119	20,800	373
2013-03-26	1,072	1,130	1,071	1,126	34,600	375.33
2013-03-25	1,084	1,088	1,066	1,066	39,600	355.33
2013-03-22	1,087	1,089	1,050	1,058	29,600	352.67
2013-03-21	1,090	1,093	1,080	1,083	29,500	361
2013-03-19	1,065	1,088	1,064	1,078	22,300	359.33
2013-03-18	1,070	1,081	1,065	1,065	14,100	355
2013-03-15	1,080	1,082	1,069	1,072	20,100	357.33
2013-03-14	1,080	1,082	1,066	1,068	21,700	356
2013-03-13	1,075	1,087	1,066	1,067	20,100	355.67
2013-03-12	1,087	1,100	1,072	1,075	24,300	358.33
2013-03-11	1,111	1,111	1,093	1,094	28,000	364.67
2013-03-08	1,057	1,132	1,055	1,084	126,400	361.33
2013-03-07	1,105	1,110	1,087	1,087	16,900	362.33
2013-03-06	1,081	1,100	1,081	1,087	37,000	362.33
2013-03-05	1,126	1,139	1,098	1,100	27,800	366.67
2013-03-04	1,134	1,145	1,124	1,124	26,800	374.67
2013-03-01	1,093	1,126	1,093	1,122	28,700	374
2013-02-28	1,072	1,123	1,072	1,123	35,800	374.33
2013-02-27	1,085	1,094	1,068	1,069	21,700	356.33
2013-02-26	1,096	1,109	1,091	1,097	22,000	365.67
2013-02-25	1,123	1,123	1,104	1,112	37,200	370.67
2013-02-22	1,109	1,136	1,084	1,093	29,700	364.33
2013-02-21	1,141	1,165	1,125	1,125	35,500	375
2013-02-20	1,112	1,161	1,112	1,144	28,800	381.33
2013-02-19	1,098	1,109	1,098	1,104	18,600	368
2013-02-18	1,079	1,106	1,070	1,105	18,700	368.33
2013-02-15	1,058	1,065	1,055	1,057	15,700	352.33
2013-02-14	1,070	1,088	1,060	1,062	18,700	354
2013-02-13	1,070	1,104	1,065	1,089	18,400	363
2013-02-12	1,118	1,119	1,073	1,075	16,000	358.33
2013-02-08	1,110	1,117	1,097	1,097	15,400	365.67
2013-02-07	1,111	1,120	1,110	1,113	21,600	371
2013-02-06	1,130	1,134	1,108	1,110	19,600	370
2013-02-05	1,132	1,136	1,120	1,124	16,700	374.67
2013-02-04	1,146	1,170	1,139	1,139	12,200	379.67
2013-02-01	1,173	1,178	1,150	1,153	12,700	384.33
2013-01-31	1,150	1,182	1,138	1,140	19,300	380
2013-01-30	1,158	1,180	1,151	1,159	13,500	386.33
2013-01-29	1,150	1,164	1,150	1,152	8,800	384
2013-01-28	1,193	1,193	1,152	1,154	16,200	384.67
2013-01-25	1,162	1,191	1,162	1,188	22,500	396
2013-01-24	1,158	1,159	1,087	1,154	24,400	384.67
2013-01-23	1,159	1,176	1,159	1,159	19,300	386.33
2013-01-22	1,194	1,194	1,161	1,170	15,800	390
2013-01-21	1,182	1,195	1,181	1,194	14,100	398
2013-01-18	1,198	1,199	1,177	1,182	18,900	394
2013-01-17	1,173	1,181	1,165	1,173	21,200	391
2013-01-16	1,191	1,196	1,170	1,172	15,500	390.67
2013-01-15	1,203	1,208	1,185	1,187	14,100	395.67
2013-01-11	1,204	1,204	1,184	1,194	22,700	398
2013-01-10	1,177	1,206	1,171	1,195	17,300	398.33
2013-01-09	1,160	1,196	1,160	1,186	18,700	395.33
2013-01-08	1,196	1,208	1,166	1,167	16,800	389
2013-01-07	1,209	1,218	1,194	1,198	17,600	399.33
2013-01-04	1,198	1,209	1,186	1,207	19,600	402.33

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