8174 日本瓦斯(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,300	3,390	3,250	3,360	63,200	1,120
2016-12-29	3,440	3,440	3,355	3,365	77,600	1,121.67
2016-12-28	3,410	3,475	3,410	3,470	86,100	1,156.67
2016-12-27	3,420	3,450	3,395	3,405	80,100	1,135
2016-12-26	3,415	3,435	3,385	3,395	79,700	1,131.67
2016-12-22	3,420	3,430	3,375	3,385	103,800	1,128.33
2016-12-21	3,445	3,450	3,380	3,390	163,900	1,130
2016-12-20	3,450	3,460	3,425	3,455	83,600	1,151.67
2016-12-19	3,510	3,520	3,450	3,465	110,100	1,155
2016-12-16	3,495	3,520	3,445	3,510	181,700	1,170
2016-12-15	3,520	3,535	3,425	3,470	271,200	1,156.67
2016-12-14	3,630	3,645	3,615	3,625	81,700	1,208.33
2016-12-13	3,590	3,615	3,565	3,615	143,200	1,205
2016-12-12	3,570	3,620	3,545	3,570	123,000	1,190
2016-12-09	3,500	3,530	3,485	3,515	183,100	1,171.67
2016-12-08	3,330	3,480	3,330	3,480	202,600	1,160
2016-12-07	3,310	3,315	3,260	3,295	73,700	1,098.33
2016-12-06	3,300	3,315	3,280	3,300	149,500	1,100
2016-12-05	3,255	3,275	3,240	3,255	81,300	1,085
2016-12-02	3,265	3,300	3,240	3,255	74,300	1,085
2016-12-01	3,295	3,325	3,260	3,295	119,400	1,098.33
2016-11-30	3,265	3,290	3,245	3,290	84,400	1,096.67
2016-11-29	3,250	3,280	3,240	3,265	58,200	1,088.33
2016-11-28	3,205	3,285	3,200	3,275	94,400	1,091.67
2016-11-25	3,150	3,185	3,140	3,175	136,100	1,058.33
2016-11-24	3,270	3,270	3,170	3,190	91,700	1,063.33
2016-11-22	3,200	3,250	3,190	3,245	110,400	1,081.67
2016-11-21	3,265	3,270	3,210	3,220	84,700	1,073.33
2016-11-18	3,285	3,285	3,215	3,260	80,300	1,086.67
2016-11-17	3,240	3,260	3,220	3,250	92,700	1,083.33
2016-11-16	3,170	3,265	3,170	3,255	204,700	1,085
2016-11-15	3,110	3,150	3,085	3,145	137,500	1,048.33
2016-11-14	3,085	3,125	3,085	3,115	143,600	1,038.33
2016-11-11	3,130	3,140	3,035	3,045	129,900	1,015
2016-11-10	3,140	3,140	3,055	3,090	178,000	1,030
2016-11-09	3,100	3,110	2,902	2,936	199,300	978.67
2016-11-08	3,100	3,100	3,030	3,040	90,300	1,013.33
2016-11-07	3,110	3,125	3,055	3,080	178,100	1,026.67
2016-11-04	3,080	3,095	3,025	3,060	192,100	1,020
2016-11-02	3,170	3,175	3,075	3,080	184,000	1,026.67
2016-11-01	3,165	3,220	3,135	3,210	256,000	1,070
2016-10-31	3,180	3,190	3,105	3,185	414,300	1,061.67
2016-10-28	3,100	3,260	3,070	3,250	1,092,900	1,083.33
2016-10-27	3,155	3,220	3,145	3,200	264,200	1,066.67
2016-10-26	3,200	3,260	3,190	3,250	246,000	1,083.33
2016-10-25	3,085	3,170	3,085	3,170	251,600	1,056.67
2016-10-24	3,060	3,110	3,055	3,070	143,500	1,023.33
2016-10-21	3,195	3,195	3,040	3,075	277,900	1,025
2016-10-20	3,305	3,305	3,180	3,215	310,300	1,071.67
2016-10-19	3,270	3,335	3,265	3,305	166,600	1,101.67
2016-10-17	3,300	3,300	3,225	3,235	133,200	1,078.33
2016-10-13	3,255	3,300	3,235	3,285	214,700	1,095
2016-10-12	3,265	3,285	3,210	3,255	299,500	1,085
2016-10-11	3,250	3,315	3,245	3,305	190,700	1,101.67
2016-10-07	3,190	3,230	3,145	3,225	235,400	1,075
2016-10-06	3,190	3,225	3,165	3,225	261,600	1,075
2016-10-05	3,200	3,220	3,155	3,220	282,400	1,073.33
2016-10-04	3,210	3,230	3,185	3,225	119,700	1,075
2016-10-03	3,135	3,225	3,135	3,210	130,900	1,070
2016-09-30	3,200	3,205	3,135	3,135	160,100	1,045
2016-09-29	3,240	3,285	3,215	3,255	160,600	1,085
2016-09-28	3,185	3,220	3,165	3,180	147,300	1,060
2016-09-27	3,150	3,240	3,125	3,235	172,800	1,078.33
2016-09-26	3,250	3,250	3,175	3,215	131,600	1,071.67
2016-09-23	3,215	3,270	3,180	3,260	199,900	1,086.67
2016-09-21	3,150	3,195	3,120	3,190	204,500	1,063.33
2016-09-20	3,110	3,165	3,080	3,120	221,200	1,040
2016-09-16	3,035	3,095	3,015	3,090	151,300	1,030
2016-09-15	2,978	3,030	2,953	3,015	99,100	1,005
2016-09-14	3,020	3,055	2,990	3,020	159,000	1,006.67
2016-09-13	3,045	3,075	3,020	3,050	119,500	1,016.67
2016-09-12	3,010	3,075	3,000	3,015	176,800	1,005
2016-09-09	3,000	3,035	2,998	3,015	178,500	1,005
2016-09-08	2,918	3,010	2,910	2,990	232,300	996.67
2016-09-07	2,900	2,949	2,889	2,940	96,200	980
2016-09-06	2,880	2,919	2,854	2,919	71,800	973
2016-09-05	2,880	2,915	2,868	2,878	92,300	959.33
2016-09-02	2,850	2,880	2,822	2,867	126,900	955.67
2016-09-01	2,879	2,879	2,805	2,862	136,500	954
2016-08-31	2,780	2,898	2,752	2,884	216,600	961.33
2016-08-30	2,723	2,770	2,688	2,751	147,200	917
2016-08-29	2,723	2,769	2,705	2,751	85,500	917
2016-08-26	2,700	2,730	2,665	2,681	103,500	893.67
2016-08-25	2,683	2,712	2,636	2,677	75,200	892.33
2016-08-24	2,723	2,723	2,669	2,692	132,500	897.33
2016-08-23	2,675	2,736	2,665	2,723	242,200	907.67
2016-08-22	2,587	2,683	2,584	2,675	168,600	891.67
2016-08-19	2,578	2,608	2,551	2,587	156,100	862.33
2016-08-18	2,537	2,623	2,529	2,579	162,300	859.67
2016-08-17	2,572	2,619	2,541	2,597	146,200	865.67
2016-08-16	2,613	2,660	2,591	2,622	204,700	874
2016-08-15	2,497	2,645	2,493	2,613	217,200	871
2016-08-12	2,486	2,568	2,445	2,529	302,500	843
2016-08-10	2,288	2,346	2,271	2,336	101,900	778.67
2016-08-09	2,282	2,328	2,240	2,323	151,300	774.33
2016-08-08	2,280	2,283	2,213	2,282	96,800	760.67
2016-08-05	2,228	2,254	2,210	2,237	115,700	745.67
2016-08-04	2,201	2,238	2,182	2,231	121,000	743.67
2016-08-03	2,253	2,271	2,182	2,190	180,700	730
2016-08-02	2,432	2,442	2,308	2,320	254,000	773.33
2016-08-01	2,412	2,500	2,380	2,490	176,400	830
2016-07-29	2,459	2,530	2,361	2,443	379,800	814.33
2016-07-28	2,288	2,468	2,198	2,421	292,500	807
2016-07-27	2,444	2,444	2,306	2,338	143,500	779.33
2016-07-26	2,364	2,380	2,321	2,345	102,300	781.67
2016-07-25	2,450	2,450	2,356	2,365	157,900	788.33
2016-07-22	2,360	2,463	2,341	2,462	241,900	820.67
2016-07-21	2,370	2,394	2,288	2,320	80,300	773.33
2016-07-20	2,347	2,364	2,307	2,324	84,300	774.67
2016-07-19	2,352	2,367	2,309	2,342	63,200	780.67
2016-07-15	2,330	2,379	2,301	2,322	95,500	774
2016-07-14	2,310	2,349	2,285	2,334	75,600	778
2016-07-13	2,357	2,364	2,300	2,322	51,200	774
2016-07-12	2,394	2,402	2,311	2,313	133,100	771
2016-07-11	2,311	2,381	2,311	2,365	85,900	788.33
2016-07-08	2,288	2,308	2,244	2,244	78,700	748
2016-07-07	2,277	2,305	2,255	2,277	84,600	759
2016-07-06	2,209	2,290	2,191	2,281	118,300	760.33
2016-07-05	2,230	2,243	2,205	2,233	38,400	744.33
2016-07-04	2,330	2,330	2,240	2,249	112,600	749.67
2016-07-01	2,219	2,313	2,208	2,298	115,400	766
2016-06-30	2,330	2,341	2,206	2,218	133,500	739.33
2016-06-29	2,249	2,322	2,200	2,317	164,300	772.33
2016-06-28	2,162	2,225	2,133	2,199	89,600	733
2016-06-27	2,135	2,211	2,134	2,202	88,000	734
2016-06-24	2,305	2,312	2,075	2,129	153,200	709.67
2016-06-23	2,186	2,299	2,178	2,296	144,800	765.33
2016-06-22	2,235	2,256	2,169	2,186	57,400	728.67
2016-06-21	2,225	2,238	2,179	2,228	69,900	742.67
2016-06-20	2,220	2,277	2,210	2,243	74,800	747.67
2016-06-17	2,202	2,238	2,175	2,185	83,100	728.33
2016-06-16	2,241	2,267	2,176	2,185	96,700	728.33
2016-06-15	2,264	2,309	2,231	2,239	75,600	746.33
2016-06-14	2,294	2,309	2,263	2,275	70,700	758.33
2016-06-13	2,351	2,351	2,291	2,291	92,700	763.67
2016-06-10	2,422	2,424	2,356	2,378	87,600	792.67
2016-06-09	2,381	2,439	2,371	2,431	55,000	810.33
2016-06-08	2,394	2,407	2,352	2,387	109,000	795.67
2016-06-07	2,352	2,400	2,341	2,383	174,600	794.33
2016-06-06	2,378	2,378	2,337	2,360	107,700	786.67
2016-06-03	2,406	2,457	2,391	2,406	71,900	802
2016-06-02	2,460	2,498	2,404	2,405	117,300	801.67
2016-06-01	2,488	2,503	2,440	2,483	98,800	827.67
2016-05-31	2,478	2,482	2,449	2,481	128,100	827
2016-05-30	2,471	2,499	2,430	2,497	100,300	832.33
2016-05-27	2,416	2,471	2,416	2,462	89,400	820.67
2016-05-26	2,472	2,472	2,405	2,427	120,500	809
2016-05-25	2,473	2,489	2,441	2,452	96,300	817.33
2016-05-24	2,458	2,522	2,444	2,461	138,800	820.33
2016-05-23	2,461	2,476	2,409	2,442	90,300	814
2016-05-20	2,441	2,491	2,441	2,465	43,800	821.67
2016-05-19	2,429	2,497	2,427	2,457	147,400	819
2016-05-18	2,446	2,495	2,423	2,454	118,500	818
2016-05-17	2,395	2,508	2,395	2,487	169,900	829
2016-05-16	2,413	2,463	2,393	2,395	147,300	798.33
2016-05-13	2,471	2,471	2,417	2,419	153,000	806.33
2016-05-12	2,480	2,484	2,415	2,473	221,900	824.33
2016-05-11	2,552	2,565	2,501	2,504	124,600	834.67
2016-05-10	2,519	2,553	2,483	2,536	182,600	845.33
2016-05-09	2,553	2,582	2,517	2,540	155,800	846.67
2016-05-06	2,545	2,545	2,475	2,503	275,000	834.33
2016-05-02	2,525	2,556	2,485	2,506	271,400	835.33
2016-04-28	2,564	2,750	2,550	2,575	657,500	858.33
2016-04-27	2,500	2,545	2,483	2,520	986,800	840
2016-04-26	2,509	2,550	2,489	2,506	263,500	835.33
2016-04-25	2,533	2,547	2,494	2,501	170,100	833.67
2016-04-22	2,628	2,652	2,539	2,584	179,400	861.33
2016-04-21	2,690	2,703	2,658	2,677	133,800	892.33
2016-04-20	2,609	2,692	2,609	2,675	223,300	891.67
2016-04-19	2,541	2,590	2,480	2,578	186,900	859.33
2016-04-18	2,492	2,524	2,476	2,491	156,700	830.33
2016-04-15	2,565	2,636	2,533	2,614	196,800	871.33
2016-04-14	2,521	2,580	2,485	2,567	231,800	855.67
2016-04-13	2,490	2,506	2,463	2,489	176,700	829.67
2016-04-12	2,473	2,515	2,469	2,480	237,800	826.67
2016-04-11	2,439	2,494	2,433	2,482	193,300	827.33
2016-04-08	2,385	2,454	2,328	2,420	297,600	806.67
2016-04-07	2,400	2,466	2,390	2,405	120,300	801.67
2016-04-06	2,442	2,442	2,315	2,364	201,600	788
2016-04-05	2,501	2,522	2,434	2,443	236,200	814.33
2016-04-04	2,500	2,528	2,478	2,500	285,300	833.33
2016-04-01	2,522	2,550	2,483	2,501	219,700	833.67
2016-03-31	2,502	2,552	2,498	2,541	220,600	847
2016-03-30	2,538	2,569	2,498	2,501	139,500	833.67
2016-03-29	2,550	2,573	2,526	2,555	98,800	851.67
2016-03-28	2,556	2,580	2,514	2,560	59,700	853.33
2016-03-25	2,535	2,561	2,519	2,546	77,600	848.67
2016-03-24	2,501	2,556	2,501	2,535	125,800	845
2016-03-23	2,520	2,555	2,490	2,502	150,600	834
2016-03-22	2,539	2,548	2,484	2,523	134,400	841
2016-03-18	2,501	2,525	2,495	2,507	220,500	835.67
2016-03-17	2,502	2,512	2,467	2,487	239,400	829
2016-03-16	2,483	2,515	2,421	2,490	289,300	830
2016-03-15	2,490	2,505	2,459	2,490	228,200	830
2016-03-14	2,489	2,512	2,466	2,493	267,700	831
2016-03-11	2,404	2,482	2,404	2,452	294,400	817.33
2016-03-10	2,349	2,458	2,349	2,434	424,400	811.33
2016-03-09	2,330	2,349	2,287	2,327	287,900	775.67
2016-03-08	2,365	2,397	2,294	2,354	272,300	784.67
2016-03-07	2,345	2,377	2,345	2,364	280,000	788
2016-03-04	2,149	2,311	2,149	2,310	373,900	770
2016-03-03	2,062	2,150	2,060	2,149	140,000	716.33
2016-03-02	2,115	2,150	2,060	2,071	302,700	690.33
2016-03-01	2,080	2,109	2,044	2,070	179,600	690
2016-02-29	2,065	2,138	2,055	2,084	386,300	694.67
2016-02-26	2,078	2,111	2,027	2,039	352,700	679.67
2016-02-25	2,040	2,068	2,024	2,063	401,000	687.67
2016-02-24	2,069	2,069	2,014	2,040	386,100	680
2016-02-23	2,082	2,135	2,076	2,100	356,100	700
2016-02-22	2,074	2,103	2,052	2,080	419,800	693.33
2016-02-19	2,161	2,191	2,073	2,103	328,200	701
2016-02-18	2,219	2,245	2,170	2,201	185,900	733.67
2016-02-17	2,164	2,231	2,115	2,158	283,400	719.33
2016-02-16	2,177	2,220	2,141	2,185	282,600	728.33
2016-02-15	2,178	2,223	2,137	2,186	238,500	728.67
2016-02-12	1,970	2,137	1,970	2,093	436,900	697.67
2016-02-10	2,305	2,306	2,132	2,170	343,300	723.33
2016-02-09	2,371	2,377	2,318	2,327	263,200	775.67
2016-02-08	2,344	2,471	2,344	2,444	321,900	814.67
2016-02-05	2,310	2,379	2,277	2,356	355,900	785.33
2016-02-04	2,547	2,547	2,375	2,379	411,600	793
2016-02-03	2,590	2,624	2,549	2,610	416,900	870
2016-02-02	2,690	2,757	2,679	2,722	177,900	907.33
2016-02-01	2,679	2,733	2,660	2,720	233,300	906.67
2016-01-29	2,600	2,665	2,573	2,659	246,500	886.33
2016-01-28	2,529	2,618	2,493	2,605	345,100	868.33
2016-01-27	2,480	2,544	2,440	2,531	239,100	843.67
2016-01-26	2,454	2,519	2,437	2,449	166,400	816.33
2016-01-25	2,487	2,527	2,461	2,504	126,000	834.67
2016-01-22	2,364	2,444	2,325	2,444	180,700	814.67
2016-01-21	2,311	2,402	2,285	2,288	471,000	762.67
2016-01-20	2,415	2,415	2,308	2,311	313,100	770.33
2016-01-19	2,451	2,461	2,385	2,428	285,600	809.33
2016-01-18	2,458	2,476	2,408	2,437	125,600	812.33
2016-01-15	2,520	2,568	2,500	2,514	198,600	838
2016-01-14	2,593	2,597	2,459	2,469	530,400	823
2016-01-13	2,626	2,678	2,590	2,658	201,900	886
2016-01-12	2,683	2,726	2,606	2,621	299,900	873.67
2016-01-08	2,840	2,855	2,728	2,746	356,300	915.33
2016-01-07	2,873	2,935	2,845	2,860	357,400	953.33
2016-01-06	2,894	2,946	2,840	2,875	416,900	958.33
2016-01-05	2,955	2,977	2,888	2,908	342,500	969.33
2016-01-04	2,990	2,997	2,906	2,994	258,200	998

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