8174 日本瓦斯(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,116	2,122	2,075	2,082	196,300	2,082
2022-12-29	2,096	2,116	2,088	2,113	253,100	2,113
2022-12-28	2,078	2,135	2,070	2,119	239,400	2,119
2022-12-27	2,080	2,092	2,074	2,086	190,300	2,086
2022-12-26	2,093	2,093	2,025	2,063	245,700	2,063
2022-12-23	2,099	2,120	2,093	2,095	217,600	2,095
2022-12-22	2,100	2,119	2,077	2,104	407,400	2,104
2022-12-21	2,113	2,123	2,088	2,097	515,600	2,097
2022-12-20	2,115	2,153	2,081	2,146	525,800	2,146
2022-12-19	2,087	2,099	2,071	2,088	145,100	2,088
2022-12-16	2,098	2,108	2,084	2,087	243,400	2,087
2022-12-15	2,081	2,122	2,080	2,117	270,900	2,117
2022-12-14	2,080	2,094	2,061	2,088	208,200	2,088
2022-12-13	2,107	2,117	2,082	2,094	324,300	2,094
2022-12-12	2,110	2,116	2,068	2,091	342,900	2,091
2022-12-09	2,057	2,110	2,050	2,101	306,400	2,101
2022-12-08	2,101	2,103	2,063	2,081	245,200	2,081
2022-12-07	2,094	2,113	2,077	2,094	310,700	2,094
2022-12-06	2,052	2,102	2,048	2,065	280,500	2,065
2022-12-05	2,079	2,079	2,030	2,060	298,700	2,060
2022-12-02	2,030	2,094	2,021	2,087	568,000	2,087
2022-12-01	2,087	2,091	2,029	2,045	532,700	2,045
2022-11-30	2,106	2,121	2,096	2,103	842,000	2,103
2022-11-29	2,131	2,157	2,082	2,092	474,400	2,092
2022-11-28	2,186	2,186	2,119	2,149	418,000	2,149
2022-11-25	2,202	2,214	2,176	2,194	339,700	2,194
2022-11-24	2,205	2,236	2,192	2,201	338,100	2,201
2022-11-22	2,194	2,230	2,183	2,185	386,100	2,185
2022-11-21	2,187	2,190	2,132	2,151	394,300	2,151
2022-11-18	2,129	2,176	2,121	2,173	469,400	2,173
2022-11-17	2,054	2,108	2,054	2,097	295,500	2,097
2022-11-16	2,115	2,118	2,048	2,052	490,700	2,052
2022-11-15	2,140	2,154	2,112	2,125	254,300	2,125
2022-11-14	2,111	2,144	2,111	2,131	367,800	2,131
2022-11-11	2,182	2,198	2,146	2,173	553,900	2,173
2022-11-10	2,173	2,185	2,154	2,172	382,300	2,172
2022-11-09	2,126	2,146	2,123	2,140	318,200	2,140
2022-11-08	2,099	2,142	2,093	2,132	607,700	2,132
2022-11-07	1,979	2,077	1,974	2,062	676,600	2,062
2022-11-04	2,057	2,065	1,941	1,942	1,185,000	1,942
2022-11-02	2,004	2,094	2,001	2,074	1,041,200	2,074
2022-11-01	2,173	2,181	2,124	2,154	431,900	2,154
2022-10-31	2,141	2,184	2,128	2,161	499,700	2,161
2022-10-28	2,097	2,129	2,093	2,110	1,047,300	2,110
2022-10-27	2,112	2,112	2,083	2,093	404,700	2,093
2022-10-26	2,128	2,139	2,107	2,117	195,000	2,117
2022-10-25	2,112	2,125	2,093	2,107	230,200	2,107
2022-10-24	2,129	2,134	2,095	2,100	291,500	2,100
2022-10-21	2,116	2,150	2,085	2,094	315,200	2,094
2022-10-20	2,135	2,162	2,132	2,137	395,600	2,137
2022-10-19	2,098	2,140	2,097	2,113	293,800	2,113
2022-10-18	2,115	2,130	2,081	2,082	320,200	2,082
2022-10-17	2,101	2,140	2,076	2,084	340,600	2,084
2022-10-14	2,154	2,167	2,100	2,128	280,600	2,128
2022-10-13	2,095	2,114	2,062	2,104	337,100	2,104
2022-10-12	2,141	2,169	2,099	2,101	323,800	2,101
2022-10-11	2,082	2,182	2,082	2,139	540,300	2,139
2022-10-07	2,095	2,115	2,057	2,070	468,400	2,070
2022-10-06	2,180	2,200	2,153	2,155	353,900	2,155
2022-10-05	2,166	2,212	2,157	2,182	370,200	2,182
2022-10-04	2,110	2,186	2,106	2,163	488,100	2,163
2022-10-03	2,037	2,083	2,030	2,062	437,400	2,062
2022-09-30	2,055	2,083	2,034	2,055	457,700	2,055
2022-09-29	2,080	2,090	2,027	2,080	288,800	2,080
2022-09-28	2,071	2,102	2,056	2,094	438,800	2,094
2022-09-27	2,069	2,123	2,058	2,109	536,500	2,109
2022-09-26	2,182	2,182	2,050	2,063	763,100	2,063
2022-09-22	2,213	2,243	2,201	2,223	322,400	2,223
2022-09-21	2,231	2,232	2,204	2,221	282,800	2,221
2022-09-20	2,256	2,256	2,225	2,255	300,900	2,255
2022-09-16	2,205	2,258	2,205	2,256	497,100	2,256
2022-09-15	2,203	2,206	2,186	2,200	269,600	2,200
2022-09-14	2,146	2,185	2,121	2,183	263,600	2,183
2022-09-13	2,170	2,208	2,170	2,181	245,900	2,181
2022-09-12	2,147	2,166	2,129	2,161	212,000	2,161
2022-09-09	2,124	2,162	2,110	2,135	442,000	2,135
2022-09-08	2,119	2,185	2,119	2,167	359,400	2,167
2022-09-07	2,117	2,164	2,099	2,156	284,700	2,156
2022-09-06	2,114	2,136	2,098	2,129	324,800	2,129
2022-09-05	2,108	2,165	2,078	2,125	407,200	2,125
2022-09-02	2,133	2,142	2,096	2,108	507,600	2,108
2022-09-01	2,194	2,197	2,127	2,142	437,900	2,142
2022-08-31	2,258	2,260	2,197	2,222	596,000	2,222
2022-08-30	2,245	2,285	2,223	2,285	1,397,800	2,285
2022-08-29	2,194	2,223	2,181	2,215	317,600	2,215
2022-08-26	2,218	2,237	2,209	2,228	211,700	2,228
2022-08-25	2,201	2,212	2,193	2,197	319,500	2,197
2022-08-24	2,215	2,231	2,204	2,208	300,100	2,208
2022-08-23	2,210	2,230	2,207	2,224	254,200	2,224
2022-08-22	2,217	2,242	2,217	2,231	259,000	2,231
2022-08-19	2,233	2,249	2,212	2,246	394,600	2,246
2022-08-18	2,227	2,243	2,226	2,237	315,800	2,237
2022-08-17	2,176	2,249	2,176	2,227	574,600	2,227
2022-08-16	2,139	2,179	2,127	2,173	334,500	2,173
2022-08-15	2,161	2,172	2,141	2,152	321,500	2,152
2022-08-12	2,150	2,189	2,145	2,176	426,500	2,176
2022-08-10	2,115	2,139	2,095	2,126	376,200	2,126
2022-08-09	2,074	2,115	2,068	2,098	326,600	2,098
2022-08-08	2,089	2,089	2,028	2,067	469,100	2,067
2022-08-05	2,107	2,153	2,082	2,114	570,100	2,114
2022-08-04	2,082	2,140	2,073	2,125	569,400	2,125
2022-08-03	1,995	2,100	1,995	2,074	692,900	2,074
2022-08-02	2,008	2,015	1,979	2,002	467,500	2,002
2022-08-01	1,988	2,025	1,954	2,019	352,700	2,019
2022-07-29	2,037	2,039	1,980	1,991	276,100	1,991
2022-07-28	2,013	2,031	2,000	2,027	303,600	2,027
2022-07-27	1,993	2,013	1,984	1,996	248,900	1,996
2022-07-26	1,993	2,008	1,978	1,992	155,200	1,992
2022-07-25	1,978	2,019	1,978	1,986	248,900	1,986
2022-07-22	1,993	1,996	1,959	1,973	282,300	1,973
2022-07-21	1,942	1,993	1,940	1,992	201,600	1,992
2022-07-20	1,960	1,986	1,941	1,971	390,500	1,971
2022-07-19	1,947	1,956	1,917	1,955	284,400	1,955
2022-07-15	1,933	1,960	1,922	1,941	353,500	1,941
2022-07-14	1,947	1,951	1,931	1,935	241,100	1,935
2022-07-13	1,960	1,967	1,936	1,962	253,200	1,962
2022-07-12	1,938	1,951	1,931	1,940	318,100	1,940
2022-07-11	1,961	1,979	1,931	1,932	286,800	1,932
2022-07-08	1,935	1,957	1,894	1,944	414,300	1,944
2022-07-07	1,932	1,944	1,907	1,923	261,000	1,923
2022-07-06	1,932	1,941	1,899	1,928	240,000	1,928
2022-07-05	1,933	1,966	1,921	1,959	415,900	1,959
2022-07-04	1,900	1,916	1,890	1,914	312,300	1,914
2022-07-01	1,943	1,975	1,869	1,885	525,800	1,885
2022-06-30	1,936	1,946	1,887	1,924	508,900	1,924
2022-06-29	1,965	1,987	1,931	1,944	404,000	1,944
2022-06-28	1,910	1,950	1,906	1,944	279,400	1,944
2022-06-27	1,936	1,936	1,900	1,917	281,700	1,917
2022-06-24	1,873	1,931	1,873	1,919	434,900	1,919
2022-06-23	1,860	1,898	1,860	1,889	322,400	1,889
2022-06-22	1,850	1,875	1,841	1,865	301,000	1,865
2022-06-21	1,838	1,849	1,802	1,836	369,300	1,836
2022-06-20	1,828	1,834	1,795	1,823	434,900	1,823
2022-06-17	1,851	1,885	1,845	1,883	458,000	1,883
2022-06-16	1,877	1,905	1,853	1,865	459,500	1,865
2022-06-15	1,918	1,933	1,897	1,905	368,800	1,905
2022-06-14	1,962	1,969	1,930	1,958	312,300	1,958
2022-06-13	1,999	2,021	1,978	1,995	398,000	1,995
2022-06-10	2,027	2,031	2,000	2,007	260,300	2,007
2022-06-09	2,033	2,050	2,003	2,038	264,200	2,038
2022-06-08	1,990	2,038	1,980	2,037	428,800	2,037
2022-06-07	2,000	2,009	1,985	1,994	451,800	1,994
2022-06-06	1,984	1,997	1,962	1,994	307,900	1,994
2022-06-03	1,935	1,983	1,935	1,976	368,800	1,976
2022-06-02	1,926	1,933	1,910	1,923	291,900	1,923
2022-06-01	1,937	1,964	1,924	1,944	317,900	1,944
2022-05-31	1,958	1,961	1,896	1,910	602,900	1,910
2022-05-30	1,959	1,975	1,920	1,961	689,600	1,961
2022-05-27	1,935	1,958	1,913	1,952	579,700	1,952
2022-05-26	1,854	1,932	1,854	1,921	523,000	1,921
2022-05-25	1,872	1,880	1,827	1,854	408,500	1,854
2022-05-24	1,884	1,884	1,832	1,856	409,500	1,856
2022-05-23	1,878	1,904	1,859	1,888	397,500	1,888
2022-05-20	1,892	1,900	1,823	1,854	419,400	1,854
2022-05-19	1,862	1,905	1,839	1,905	404,000	1,905
2022-05-18	1,870	1,894	1,854	1,871	311,400	1,871
2022-05-17	1,882	1,899	1,853	1,870	371,500	1,870
2022-05-16	1,894	1,896	1,840	1,879	401,500	1,879
2022-05-13	1,862	1,886	1,840	1,864	588,700	1,864
2022-05-12	1,892	1,910	1,858	1,866	642,700	1,866
2022-05-11	1,870	1,883	1,822	1,857	791,200	1,857
2022-05-10	1,842	1,894	1,831	1,881	709,800	1,881
2022-05-09	1,761	1,856	1,758	1,856	617,600	1,856
2022-05-06	1,714	1,829	1,700	1,819	961,500	1,819
2022-05-02	1,773	1,834	1,770	1,834	974,900	1,834
2022-04-28	1,674	1,877	1,673	1,842	2,144,700	1,842
2022-04-27	1,502	1,576	1,497	1,560	804,600	1,560
2022-04-26	1,537	1,538	1,503	1,517	321,500	1,517
2022-04-25	1,512	1,553	1,512	1,548	259,000	1,548
2022-04-22	1,525	1,546	1,514	1,539	225,100	1,539
2022-04-21	1,568	1,580	1,559	1,575	208,400	1,575
2022-04-20	1,538	1,558	1,525	1,551	206,900	1,551
2022-04-19	1,518	1,544	1,518	1,538	178,600	1,538
2022-04-18	1,545	1,549	1,483	1,503	168,100	1,503
2022-04-15	1,544	1,557	1,525	1,550	156,000	1,550
2022-04-14	1,565	1,588	1,555	1,563	326,500	1,563
2022-04-13	1,579	1,591	1,558	1,590	472,500	1,590
2022-04-12	1,569	1,594	1,558	1,579	448,300	1,579
2022-04-11	1,553	1,567	1,514	1,551	410,700	1,551
2022-04-08	1,580	1,598	1,561	1,581	606,300	1,581
2022-04-07	1,550	1,560	1,532	1,546	449,700	1,546
2022-04-06	1,568	1,575	1,541	1,544	346,200	1,544
2022-04-05	1,563	1,571	1,534	1,564	401,000	1,564
2022-04-04	1,521	1,561	1,478	1,553	579,200	1,553
2022-04-01	1,485	1,498	1,471	1,493	406,300	1,493
2022-03-31	1,480	1,502	1,480	1,491	396,800	1,491
2022-03-30	1,475	1,481	1,438	1,459	430,100	1,459
2022-03-29	1,474	1,501	1,474	1,484	461,700	1,484
2022-03-28	1,489	1,508	1,481	1,486	331,800	1,486
2022-03-25	1,506	1,519	1,501	1,506	385,700	1,506
2022-03-24	1,495	1,537	1,494	1,532	545,900	1,532
2022-03-23	1,510	1,520	1,488	1,502	443,400	1,502
2022-03-22	1,462	1,482	1,457	1,468	595,000	1,468
2022-03-18	1,465	1,486	1,422	1,433	985,800	1,433
2022-03-17	1,505	1,517	1,479	1,495	437,900	1,495
2022-03-16	1,488	1,517	1,481	1,483	450,000	1,483
2022-03-15	1,477	1,527	1,477	1,516	383,300	1,516
2022-03-14	1,530	1,533	1,482	1,490	424,100	1,490
2022-03-11	1,497	1,529	1,491	1,516	446,100	1,516
2022-03-10	1,512	1,534	1,499	1,521	594,700	1,521
2022-03-09	1,464	1,495	1,439	1,482	645,900	1,482
2022-03-08	1,499	1,530	1,487	1,494	685,400	1,494
2022-03-07	1,537	1,555	1,492	1,505	981,300	1,505
2022-03-04	1,595	1,667	1,574	1,581	883,900	1,581
2022-03-03	1,682	1,754	1,677	1,714	492,500	1,714
2022-03-02	1,668	1,695	1,633	1,682	422,400	1,682
2022-03-01	1,717	1,735	1,686	1,686	530,100	1,686
2022-02-28	1,708	1,733	1,696	1,729	480,100	1,729
2022-02-25	1,680	1,709	1,664	1,706	462,500	1,706
2022-02-24	1,729	1,739	1,716	1,736	355,300	1,736
2022-02-22	1,740	1,754	1,725	1,740	229,100	1,740
2022-02-21	1,750	1,756	1,706	1,738	321,200	1,738
2022-02-18	1,758	1,763	1,732	1,745	298,900	1,745
2022-02-17	1,770	1,772	1,733	1,755	335,100	1,755
2022-02-16	1,730	1,743	1,699	1,730	384,500	1,730
2022-02-15	1,700	1,725	1,683	1,725	334,100	1,725
2022-02-14	1,699	1,735	1,691	1,731	656,200	1,731
2022-02-10	1,703	1,709	1,687	1,700	452,900	1,700
2022-02-09	1,650	1,678	1,636	1,672	268,300	1,672
2022-02-08	1,623	1,643	1,613	1,636	303,000	1,636
2022-02-07	1,646	1,663	1,629	1,662	324,400	1,662
2022-02-04	1,624	1,649	1,607	1,639	490,300	1,639
2022-02-03	1,588	1,606	1,576	1,594	602,300	1,594
2022-02-02	1,637	1,650	1,598	1,627	690,600	1,627
2022-02-01	1,631	1,647	1,618	1,640	791,100	1,640
2022-01-31	1,513	1,604	1,500	1,595	1,095,000	1,595
2022-01-28	1,503	1,544	1,443	1,491	858,700	1,491
2022-01-27	1,478	1,489	1,422	1,443	646,300	1,443
2022-01-26	1,478	1,515	1,466	1,502	283,600	1,502
2022-01-25	1,509	1,513	1,459	1,478	519,600	1,478
2022-01-24	1,509	1,536	1,492	1,533	361,100	1,533
2022-01-21	1,501	1,533	1,487	1,532	625,300	1,532
2022-01-20	1,542	1,550	1,495	1,497	679,400	1,497
2022-01-19	1,588	1,588	1,526	1,542	562,300	1,542
2022-01-18	1,633	1,633	1,584	1,599	285,500	1,599
2022-01-17	1,578	1,612	1,577	1,602	309,100	1,602
2022-01-14	1,578	1,603	1,573	1,577	270,400	1,577
2022-01-13	1,559	1,594	1,548	1,588	292,900	1,588
2022-01-12	1,590	1,604	1,562	1,567	370,900	1,567
2022-01-11	1,606	1,613	1,564	1,595	664,600	1,595
2022-01-07	1,588	1,608	1,584	1,606	661,400	1,606
2022-01-06	1,547	1,584	1,542	1,568	468,100	1,568
2022-01-05	1,562	1,565	1,539	1,551	259,800	1,551
2022-01-04	1,556	1,569	1,553	1,561	244,100	1,561

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