8174 日本瓦斯(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,720	2,728	2,659	2,711	88,000	903.67
2014-12-29	2,630	2,730	2,620	2,703	90,700	901
2014-12-26	2,589	2,646	2,553	2,638	72,300	879.33
2014-12-25	2,542	2,597	2,505	2,589	94,800	863
2014-12-24	2,480	2,600	2,477	2,568	152,700	856
2014-12-22	2,436	2,478	2,411	2,467	66,100	822.33
2014-12-19	2,455	2,478	2,399	2,444	72,900	814.67
2014-12-18	2,397	2,478	2,384	2,431	92,900	810.33
2014-12-17	2,299	2,449	2,297	2,373	206,800	791
2014-12-16	2,268	2,300	2,231	2,254	87,700	751.33
2014-12-15	2,230	2,297	2,219	2,268	64,500	756
2014-12-12	2,230	2,279	2,225	2,235	187,800	745
2014-12-11	2,270	2,287	2,216	2,249	130,500	749.67
2014-12-10	2,285	2,329	2,281	2,298	116,300	766
2014-12-09	2,360	2,360	2,290	2,303	141,500	767.67
2014-12-08	2,416	2,430	2,320	2,335	140,900	778.33
2014-12-05	2,417	2,421	2,353	2,367	242,300	789
2014-12-04	2,494	2,504	2,425	2,426	99,800	808.67
2014-12-03	2,489	2,525	2,447	2,452	408,000	817.33
2014-12-02	2,470	2,516	2,442	2,505	190,100	835
2014-12-01	2,470	2,490	2,449	2,470	28,100	823.33
2014-11-28	2,412	2,471	2,410	2,470	66,500	823.33
2014-11-27	2,507	2,591	2,435	2,437	50,400	812.33
2014-11-26	2,406	2,519	2,405	2,495	78,600	831.67
2014-11-25	2,506	2,509	2,399	2,404	83,100	801.33
2014-11-21	2,490	2,497	2,436	2,476	63,200	825.33
2014-11-20	2,520	2,538	2,472	2,479	62,800	826.33
2014-11-19	2,560	2,641	2,517	2,521	82,400	840.33
2014-11-18	2,461	2,582	2,461	2,551	120,500	850.33
2014-11-17	2,456	2,477	2,432	2,453	99,200	817.67
2014-11-14	2,493	2,493	2,436	2,476	79,400	825.33
2014-11-13	2,447	2,481	2,440	2,457	80,900	819
2014-11-12	2,499	2,556	2,459	2,468	100,800	822.67
2014-11-11	2,516	2,525	2,457	2,482	73,200	827.33
2014-11-10	2,519	2,584	2,494	2,516	83,300	838.67
2014-11-07	2,585	2,605	2,545	2,569	82,400	856.33
2014-11-06	2,609	2,638	2,517	2,541	129,600	847
2014-11-05	2,694	2,694	2,595	2,622	119,900	874
2014-11-04	2,831	2,844	2,648	2,698	181,800	899.33
2014-10-31	2,684	2,755	2,617	2,739	184,600	913
2014-10-30	2,720	2,750	2,652	2,684	184,700	894.67
2014-10-29	2,663	2,719	2,649	2,718	101,200	906
2014-10-28	2,639	2,658	2,595	2,613	79,800	871
2014-10-27	2,525	2,665	2,513	2,646	157,600	882
2014-10-24	2,561	2,586	2,476	2,491	71,000	830.33
2014-10-23	2,507	2,518	2,429	2,484	110,400	828
2014-10-22	2,625	2,650	2,465	2,489	237,200	829.67
2014-10-21	2,550	2,644	2,517	2,606	219,500	868.67
2014-10-20	2,458	2,612	2,454	2,592	216,900	864
2014-10-17	2,347	2,490	2,336	2,427	306,000	809
2014-10-16	2,280	2,347	2,277	2,331	182,700	777
2014-10-15	2,314	2,369	2,291	2,319	112,600	773
2014-10-14	2,297	2,376	2,271	2,280	165,200	760
2014-10-10	2,220	2,362	2,218	2,337	260,800	779
2014-10-09	2,271	2,285	2,220	2,238	114,500	746
2014-10-08	2,265	2,305	2,224	2,282	144,000	760.67
2014-10-07	2,384	2,399	2,306	2,312	110,300	770.67
2014-10-06	2,365	2,395	2,330	2,364	118,100	788
2014-10-03	2,331	2,369	2,284	2,319	268,600	773
2014-10-02	2,483	2,489	2,317	2,331	304,400	777
2014-10-01	2,631	2,678	2,538	2,542	171,600	847.33
2014-09-30	2,712	2,712	2,578	2,603	125,400	867.67
2014-09-29	2,746	2,771	2,655	2,688	128,000	896
2014-09-26	2,700	2,749	2,690	2,743	63,500	914.33
2014-09-25	2,730	2,756	2,680	2,734	147,500	911.33
2014-09-24	2,634	2,734	2,620	2,730	148,700	910
2014-09-22	2,685	2,700	2,590	2,629	187,100	876.33
2014-09-19	2,665	2,717	2,616	2,712	133,000	904
2014-09-18	2,600	2,661	2,536	2,650	201,000	883.33
2014-09-17	2,625	2,650	2,596	2,600	59,400	866.67
2014-09-16	2,679	2,700	2,630	2,636	94,700	878.67
2014-09-12	2,700	2,720	2,680	2,690	123,600	896.67
2014-09-11	2,729	2,756	2,705	2,708	104,300	902.67
2014-09-10	2,710	2,776	2,664	2,736	155,600	912
2014-09-09	2,809	2,850	2,690	2,696	261,300	898.67
2014-09-08	2,855	2,893	2,781	2,809	232,100	936.33
2014-09-05	2,985	3,000	2,830	2,856	262,200	952
2014-09-04	3,030	3,065	2,980	3,020	145,300	1,006.67
2014-09-03	3,075	3,120	2,986	3,095	161,700	1,031.67
2014-09-02	3,125	3,150	3,055	3,065	109,300	1,021.67
2014-09-01	3,185	3,215	3,070	3,105	136,400	1,035
2014-08-29	3,185	3,215	3,030	3,135	202,500	1,045
2014-08-28	3,250	3,260	3,195	3,215	109,000	1,071.67
2014-08-27	3,330	3,440	3,265	3,285	162,700	1,095
2014-08-26	3,300	3,315	3,260	3,300	121,900	1,100
2014-08-25	3,290	3,320	3,250	3,300	96,700	1,100
2014-08-22	3,160	3,325	3,130	3,265	196,600	1,088.33
2014-08-21	3,130	3,170	3,125	3,160	57,600	1,053.33
2014-08-20	3,110	3,130	3,070	3,085	88,000	1,028.33
2014-08-19	3,060	3,190	3,010	3,110	163,900	1,036.67
2014-08-18	2,951	3,115	2,951	3,095	161,500	1,031.67
2014-08-15	2,935	2,962	2,865	2,907	74,900	969
2014-08-14	2,950	3,045	2,906	2,928	109,800	976
2014-08-13	2,891	2,941	2,844	2,922	128,500	974
2014-08-12	2,884	2,990	2,800	2,882	139,700	960.67
2014-08-11	2,839	2,929	2,810	2,877	140,700	959
2014-08-08	2,900	2,920	2,700	2,755	225,500	918.33
2014-08-07	2,653	2,886	2,615	2,873	201,900	957.67
2014-08-06	2,645	2,664	2,606	2,652	137,600	884
2014-08-05	2,638	2,682	2,592	2,641	185,800	880.33
2014-08-04	2,461	2,694	2,461	2,670	253,300	890
2014-08-01	2,427	2,498	2,400	2,473	109,100	824.33
2014-07-31	2,261	2,432	2,257	2,430	235,900	810
2014-07-30	2,432	2,450	2,410	2,420	53,500	806.67
2014-07-29	2,435	2,475	2,393	2,412	95,100	804
2014-07-28	2,400	2,456	2,378	2,421	89,100	807
2014-07-25	2,420	2,459	2,413	2,435	39,500	811.67
2014-07-24	2,443	2,487	2,406	2,414	80,600	804.67
2014-07-23	2,460	2,496	2,420	2,431	58,300	810.33
2014-07-22	2,470	2,570	2,450	2,460	145,100	820
2014-07-18	2,420	2,441	2,410	2,435	43,700	811.67
2014-07-17	2,412	2,460	2,400	2,441	61,400	813.67
2014-07-16	2,450	2,478	2,435	2,450	87,000	816.67
2014-07-15	2,380	2,480	2,380	2,443	97,500	814.33
2014-07-14	2,375	2,392	2,334	2,374	53,400	791.33
2014-07-11	2,311	2,418	2,271	2,407	153,400	802.33
2014-07-10	2,356	2,384	2,314	2,323	88,100	774.33
2014-07-09	2,375	2,385	2,285	2,324	100,400	774.67
2014-07-08	2,280	2,387	2,236	2,381	134,800	793.67
2014-07-07	2,260	2,288	2,232	2,247	69,000	749
2014-07-04	2,300	2,332	2,246	2,275	88,800	758.33
2014-07-03	2,346	2,380	2,278	2,284	171,400	761.33
2014-07-02	2,444	2,537	2,361	2,368	273,600	789.33
2014-07-01	2,371	2,388	2,335	2,378	124,800	792.67
2014-06-30	2,300	2,386	2,300	2,355	109,800	785
2014-06-27	2,250	2,298	2,245	2,278	112,500	759.33
2014-06-26	2,312	2,338	2,240	2,250	125,100	750
2014-06-25	2,429	2,430	2,319	2,331	130,500	777
2014-06-24	2,289	2,389	2,230	2,379	152,900	793
2014-06-23	2,288	2,326	2,237	2,268	124,200	756
2014-06-20	2,170	2,295	2,156	2,287	237,100	762.33
2014-06-19	2,101	2,176	2,101	2,155	147,800	718.33
2014-06-18	2,089	2,132	2,032	2,114	187,700	704.67
2014-06-17	1,970	2,055	1,941	2,049	150,400	683
2014-06-16	1,951	1,979	1,906	1,970	112,800	656.67
2014-06-13	1,930	1,992	1,920	1,978	123,500	659.33
2014-06-12	1,980	2,000	1,963	1,987	61,100	662.33
2014-06-11	2,042	2,070	1,994	2,018	91,600	672.67
2014-06-10	2,001	2,070	2,001	2,040	164,100	680
2014-06-09	2,079	2,083	1,950	1,983	164,200	661
2014-06-06	2,077	2,141	2,069	2,100	116,900	700
2014-06-05	2,148	2,166	2,099	2,127	131,300	709
2014-06-04	2,066	2,155	2,001	2,148	220,500	716
2014-06-03	1,997	2,090	1,970	2,077	184,700	692.33
2014-06-02	1,993	1,999	1,947	1,963	94,800	654.33
2014-05-30	1,920	1,993	1,880	1,971	174,900	657
2014-05-29	1,875	1,939	1,875	1,928	73,500	642.67
2014-05-28	1,831	1,888	1,828	1,874	96,200	624.67
2014-05-27	1,813	1,840	1,813	1,835	64,700	611.67
2014-05-26	1,860	1,860	1,807	1,830	96,200	610
2014-05-23	1,830	1,860	1,828	1,849	80,200	616.33
2014-05-22	1,825	1,833	1,778	1,810	91,700	603.33
2014-05-21	1,711	1,774	1,711	1,772	110,600	590.67
2014-05-20	1,710	1,726	1,694	1,718	31,100	572.67
2014-05-19	1,709	1,745	1,674	1,706	129,300	568.67
2014-05-16	1,646	1,679	1,644	1,669	66,600	556.33
2014-05-15	1,683	1,698	1,655	1,678	72,200	559.33
2014-05-14	1,710	1,725	1,693	1,718	39,900	572.67
2014-05-13	1,702	1,734	1,694	1,702	42,700	567.33
2014-05-12	1,730	1,740	1,672	1,673	62,300	557.67
2014-05-09	1,677	1,740	1,675	1,717	88,800	572.33
2014-05-08	1,698	1,707	1,665	1,677	57,200	559
2014-05-07	1,700	1,719	1,680	1,682	76,200	560.67
2014-05-02	1,735	1,735	1,678	1,694	82,300	564.67
2014-05-01	1,695	1,756	1,695	1,735	110,200	578.33
2014-04-30	1,666	1,710	1,644	1,690	152,600	563.33
2014-04-28	1,555	1,642	1,555	1,636	228,600	545.33
2014-04-25	1,440	1,590	1,435	1,585	294,500	528.33
2014-04-24	1,417	1,420	1,411	1,420	66,500	473.33
2014-04-23	1,450	1,450	1,422	1,424	80,200	474.67
2014-04-22	1,500	1,504	1,462	1,471	46,700	490.33
2014-04-21	1,468	1,500	1,467	1,498	54,400	499.33
2014-04-18	1,480	1,480	1,441	1,454	45,000	484.67
2014-04-17	1,497	1,510	1,476	1,480	87,100	493.33
2014-04-16	1,463	1,500	1,454	1,496	60,600	498.67
2014-04-15	1,482	1,487	1,453	1,463	54,200	487.67
2014-04-14	1,450	1,489	1,450	1,472	30,100	490.67
2014-04-11	1,450	1,485	1,431	1,470	58,400	490
2014-04-10	1,502	1,531	1,467	1,493	79,500	497.67
2014-04-09	1,511	1,559	1,500	1,506	76,800	502
2014-04-08	1,545	1,560	1,521	1,536	81,600	512
2014-04-07	1,540	1,579	1,535	1,546	88,600	515.33
2014-04-04	1,536	1,550	1,530	1,539	49,100	513
2014-04-03	1,534	1,553	1,531	1,532	80,600	510.67
2014-04-02	1,542	1,580	1,535	1,540	109,400	513.33
2014-04-01	1,569	1,570	1,547	1,560	133,300	520
2014-03-31	1,570	1,579	1,514	1,574	207,500	524.67
2014-03-28	1,451	1,590	1,440	1,574	328,000	524.67
2014-03-27	1,427	1,500	1,418	1,451	213,300	483.67
2014-03-26	1,467	1,479	1,414	1,447	276,500	482.33
2014-03-25	1,350	1,491	1,340	1,455	310,900	485
2014-03-24	1,268	1,358	1,268	1,334	151,700	444.67
2014-03-20	1,237	1,260	1,218	1,232	168,200	410.67
2014-03-19	1,240	1,245	1,220	1,228	57,800	409.33
2014-03-18	1,231	1,246	1,209	1,241	47,700	413.67
2014-03-17	1,223	1,264	1,210	1,214	82,000	404.67
2014-03-14	1,197	1,228	1,197	1,206	122,200	402
2014-03-13	1,266	1,266	1,212	1,227	59,500	409
2014-03-12	1,277	1,277	1,239	1,242	30,200	414
2014-03-11	1,252	1,281	1,248	1,278	91,500	426
2014-03-10	1,288	1,300	1,251	1,251	76,600	417
2014-03-07	1,280	1,322	1,231	1,318	144,800	439.33
2014-03-06	1,257	1,285	1,248	1,280	53,100	426.67
2014-03-05	1,246	1,260	1,227	1,253	96,800	417.67
2014-03-04	1,165	1,245	1,165	1,238	99,700	412.67
2014-03-03	1,169	1,169	1,138	1,154	24,900	384.67
2014-02-28	1,180	1,180	1,149	1,163	19,300	387.67
2014-02-27	1,160	1,188	1,145	1,178	33,600	392.67
2014-02-26	1,167	1,179	1,158	1,160	27,300	386.67
2014-02-25	1,190	1,200	1,180	1,197	60,300	399
2014-02-24	1,145	1,188	1,142	1,186	74,400	395.33
2014-02-21	1,076	1,142	1,076	1,135	65,700	378.33
2014-02-20	1,082	1,082	1,056	1,060	23,000	353.33
2014-02-19	1,072	1,083	1,071	1,073	9,600	357.67
2014-02-18	1,070	1,080	1,062	1,078	35,300	359.33
2014-02-17	1,046	1,070	1,041	1,069	21,300	356.33
2014-02-14	1,055	1,071	1,034	1,046	29,700	348.67
2014-02-13	1,084	1,084	1,063	1,064	12,600	354.67
2014-02-12	1,080	1,080	1,065	1,076	34,500	358.67
2014-02-10	1,078	1,078	1,056	1,062	19,600	354
2014-02-07	1,041	1,067	1,041	1,059	26,500	353
2014-02-06	1,046	1,048	1,035	1,036	25,600	345.33
2014-02-05	1,020	1,047	1,020	1,040	40,700	346.67
2014-02-04	1,069	1,071	1,023	1,034	60,500	344.67
2014-02-03	1,073	1,098	1,063	1,079	34,800	359.67
2014-01-31	1,070	1,095	1,070	1,081	42,100	360.33
2014-01-30	1,069	1,084	1,056	1,078	33,300	359.33
2014-01-29	1,073	1,098	1,072	1,087	23,600	362.33
2014-01-28	1,060	1,074	1,055	1,055	34,000	351.67
2014-01-27	1,078	1,096	1,054	1,065	31,900	355
2014-01-24	1,105	1,117	1,093	1,100	35,100	366.67
2014-01-23	1,168	1,168	1,132	1,133	18,600	377.67
2014-01-22	1,175	1,175	1,148	1,165	17,800	388.33
2014-01-21	1,180	1,197	1,165	1,175	21,000	391.67
2014-01-20	1,157	1,181	1,156	1,172	30,700	390.67
2014-01-17	1,145	1,155	1,128	1,151	43,600	383.67
2014-01-16	1,113	1,139	1,110	1,116	28,600	372
2014-01-15	1,108	1,127	1,099	1,113	28,400	371
2014-01-14	1,114	1,114	1,087	1,094	38,000	364.67
2014-01-10	1,096	1,100	1,086	1,096	25,600	365.33
2014-01-09	1,099	1,099	1,092	1,096	13,600	365.33
2014-01-08	1,105	1,105	1,088	1,104	18,800	368
2014-01-07	1,132	1,132	1,104	1,108	21,800	369.33
2014-01-06	1,151	1,159	1,133	1,139	48,800	379.67

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