[1661 東証1部] 関東天然瓦斯開発 日足 時系列データ

[1661 東証1部] 関東天然瓦斯開発 (鉱業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-25701.00745.00701.00708.0011600082178000
2013-12-24701.00710.00701.00705.0011400080348000
2013-12-20712.00725.00706.00707.009000064276000
2013-12-19740.00747.00725.00727.0010900079943000
2013-12-18707.00725.00706.00725.0010400074283000
2013-12-17730.00733.00715.00720.00195000141684000
2013-12-16749.00755.00727.00729.00155000115152000
2013-12-13747.00761.00747.00756.0012400093169000
2013-12-12753.00754.00746.00752.008300062365000
2013-12-11754.00762.00754.00758.005900044676000
2013-12-10766.00766.00756.00765.009600073057000
2013-12-09750.00769.00750.00766.009600072986000
2013-12-06749.00757.00749.00754.006500049023000
2013-12-05743.00758.00743.00752.0010800081186000
2013-12-04756.00760.00741.00749.0011300084963000
2013-12-03760.00780.00757.00764.00148000113738000
2013-12-02748.00758.00747.00751.005600042114000
2013-11-29740.00749.00731.00746.003800028335000
2013-11-28747.00750.00743.00745.004800035835000
2013-11-27751.00755.00743.00746.006600049386000
2013-11-26762.00762.00750.00754.0011000083016000
2013-11-25746.00760.00746.00758.009800074014000
2013-11-22737.00754.00737.00748.00149000111271000
2013-11-21716.00734.00716.00728.0010700077935000
2013-11-20713.00713.00700.00713.0010900076966000
2013-11-19707.00710.00700.00706.004800033886000
2013-11-18693.00710.00693.00704.008200057714000
2013-11-15675.00692.00675.00692.009100062330000
2013-11-14660.00669.00657.00669.008800058276000
2013-11-13658.00665.00650.00650.009200060309000
2013-11-12653.00660.00650.00658.008100053111000
2013-11-11670.00680.00650.00653.0014700097640000
2013-11-08697.00700.00663.00678.0013100089736000
2013-11-07698.00710.00696.00701.003900027422000
2013-11-06698.00701.00689.00698.003600025095000
2013-11-05693.00696.00691.00691.002300015938000
2013-11-01696.00696.00682.00693.005500037993000
2013-10-31700.00700.00691.00692.007300050698000
2013-10-30721.00721.00710.00710.005300037802000
2013-10-29720.00726.00710.00721.005200037251000
2013-10-28739.00739.00717.00730.004800034836000
2013-10-25743.00743.00732.00741.003300024364000
2013-10-24736.00748.00726.00743.002700019880000
2013-10-23740.00740.00732.00733.003100022833000
2013-10-22726.00740.00726.00735.001900013940000
2013-10-21738.00738.00733.00737.001900014001000
2013-10-18734.00740.00722.00736.003200023614000
2013-10-17730.00740.00725.00731.005300038768000
2013-10-16735.00736.00711.00728.005100036679000
2013-10-15732.00740.00717.00735.004600033596000
2013-10-11739.00751.00721.00737.004300031828000
2013-10-10737.00741.00735.00739.001400010328000
2013-10-09730.00739.00730.00736.002500018362000
2013-10-08721.00745.00721.00745.002200016109000
2013-10-07749.00749.00722.00727.004500032955000
2013-10-04742.00754.00742.00749.006900051640000
2013-10-03746.00764.00746.00752.005400040704000
2013-10-02756.00774.00756.00761.006400048832000
2013-10-01761.00776.00754.00756.004900037415000
2013-09-30751.00760.00745.00755.005200039097000
2013-09-27759.00761.00750.00756.004500033967000
2013-09-26746.00764.00744.00761.003800028527000
2013-09-25760.00781.00750.00761.003800029114000
2013-09-24765.00784.00758.00773.004600035234000
2013-09-20783.00785.00760.00760.008900068782000
2013-09-19781.00791.00779.00783.004900038358000
2013-09-18774.00784.00774.00780.002600020267000
2013-09-17786.00787.00770.00782.003400026546000
2013-09-13775.00798.00775.00798.008100063525000
2013-09-12782.00786.00754.00785.006000046872000
2013-09-11770.00784.00770.00777.006900053558000
2013-09-10761.00770.00761.00770.005100039085000
2013-09-09760.00760.00741.00756.005300040029000
2013-09-06755.00755.00745.00755.006700050429000
2013-09-05741.00755.00740.00750.009000067442000
2013-09-04745.00755.00740.00742.009800073136000
2013-09-03745.00756.00741.00745.008100060612000
2013-09-02713.00728.00706.00728.005700040742000
2013-08-30701.00701.00688.00695.006000041615000
2013-08-29696.00707.00694.00695.003900027240000
2013-08-28693.00693.00688.00691.002500017248000
2013-08-27690.00694.00688.00694.007100049014000
2013-08-26681.00691.00681.00691.003600024764000
2013-08-23692.00693.00682.00684.003700025477000
2013-08-22680.00681.00668.00677.003200021560000
2013-08-21687.00687.00667.00673.006000040571000
2013-08-20698.00698.00688.00688.004200029123000
2013-08-19698.00707.00679.00698.0013600094325000
2013-08-16713.00719.00698.00698.009000063530000
2013-08-15730.00730.00711.00713.004800034565000
2013-08-14733.00733.00715.00731.006100044309000
2013-08-13710.00729.00710.00725.009100065512000
2013-08-12723.00738.00715.00722.0012000087287000
2013-08-09774.00774.00707.00708.00288000209545000
2013-08-08788.00803.00764.00778.00140000110010000
2013-08-07780.00787.00766.00780.007300057000000
2013-08-06790.00790.00775.00786.005700044556000
2013-08-05786.00805.00786.00790.006000047579000
2013-08-02826.00839.00784.00786.00208000169204000
2013-08-01826.00826.00769.00802.00131000104819000
2013-07-31801.00839.00792.00828.00327000269432000
2013-07-30764.00800.00764.00799.0012500098554000
2013-07-29781.00791.00755.00764.00190000146803000
2013-07-26771.00789.00751.00781.00181000140886000
2013-07-25780.00784.00770.00770.006500050509000
2013-07-24775.00782.00769.00781.007900061188000
2013-07-23782.00789.00780.00781.004800037563000
2013-07-22791.00791.00773.00782.008100063029000
2013-07-19791.00794.00766.00781.00132000102890000
2013-07-18793.00803.00790.00794.00135000107496000
2013-07-17780.00795.00757.00792.00193000149856000
2013-07-16808.00810.00773.00780.00179000140694000
2013-07-12812.00814.00788.00808.00154000123878000
2013-07-11818.00836.00812.00816.00221000182577000
2013-07-10844.00849.00814.00822.00550000459623000
2013-07-09809.00850.00803.00850.00764000629388000
2013-07-08765.00802.00763.00789.00498000391889000
2013-07-05726.00767.00725.00747.00481000359026000
2013-07-04699.00727.00695.00723.00281000200928000
2013-07-03679.00698.00678.00697.0010800074534000
2013-07-02692.00692.00674.00679.006700045813000
2013-07-01679.00708.00679.00688.00175000121471000
2013-06-28663.00679.00661.00672.00204000136734000
2013-06-27645.00650.00632.00649.0014500093246000
2013-06-26648.00654.00624.00625.0011000070274000
2013-06-25660.00660.00636.00646.0011300073361000
2013-06-24662.00662.00650.00653.004900032146000
2013-06-21633.00662.00630.00656.00295000191441000
2013-06-20592.00647.00590.00643.00385000242064000
2013-06-19586.00590.00578.00582.004400025787000
2013-06-18595.00595.00565.00572.0011100063870000
2013-06-17578.00599.00574.00596.005000029445000
2013-06-14566.00594.00561.00588.0014300082554000
2013-06-13582.00582.00563.00563.00150008556000
2013-06-12581.00584.00571.00579.003500020263000
2013-06-11580.00588.00580.00582.007500043758000
2013-06-10571.00590.00571.00580.006400037152000
2013-06-07560.00577.00550.00563.008300046573000
2013-06-06631.00634.00589.00590.0011000066517000
2013-06-05643.00661.00634.00634.00168000108994000
2013-06-04652.00659.00601.00634.00232000146237000
2013-06-03667.00672.00645.00652.0015100099538000
2013-05-31650.00684.00650.00670.00324000215980000
2013-05-30640.00659.00633.00650.00213000138724000
2013-05-29631.00645.00621.00640.0010500066578000
2013-05-28609.00623.00609.00613.0013200081208000
2013-05-27633.00643.00628.00629.007400046885000
2013-05-24653.00664.00635.00651.0014700095578000
2013-05-23700.00715.00660.00660.00189000130183000
2013-05-22699.00702.00690.00696.0012200084881000
2013-05-21702.00711.00691.00698.0012700088778000
2013-05-20707.00727.00706.00706.00222000158552000
2013-05-17676.00699.00676.00697.00149000102721000
2013-05-16683.00683.00667.00676.0010600071645000
2013-05-15670.00680.00670.00680.0012500084165000
2013-05-14666.00675.00665.00669.0014000093834000
2013-05-13666.00672.00663.00668.0013800092190000
2013-05-10675.00677.00661.00666.0010900072852000
2013-05-09683.00685.00665.00665.0010200068765000
2013-05-08691.00692.00676.00676.0011500078832000
2013-05-07683.00685.00660.00681.00215000145924000
2013-05-02654.00659.00649.00652.002400015705000
2013-05-01660.00662.00651.00662.006400041998000
2013-04-30655.00663.00648.00657.0011400074675000
2013-04-26658.00659.00655.00658.006000039414000
2013-04-25655.00667.00653.00662.007400048768000
2013-04-24659.00662.00654.00658.005900038774000
2013-04-23656.00661.00652.00657.004500029596000
2013-04-22670.00670.00655.00656.006700044350000
2013-04-19665.00674.00656.00670.005800038540000
2013-04-18667.00670.00660.00668.002600017311000
2013-04-17650.00667.00650.00667.005300034983000
2013-04-16654.00656.00650.00650.004300028080000
2013-04-15667.00668.00657.00660.004700031123000
2013-04-12679.00680.00670.00677.007600051287000
2013-04-11675.00679.00664.00678.007600051064000
2013-04-10658.00667.00645.00665.009000059586000
2013-04-09668.00675.00650.00656.009900065573000
2013-04-08646.00670.00646.00669.0010900072282000
2013-04-05670.00670.00649.00655.008000052932000
2013-04-04630.00650.00616.00650.007300046338000
2013-04-03620.00640.00612.00627.006200038768000
2013-04-02578.00620.00578.00601.00208000123967000
2013-04-01655.00655.00611.00628.00173000108937000
2013-03-29672.00678.00658.00662.008100053847000
2013-03-28669.00678.00657.00677.007900052677000
2013-03-27658.00684.00658.00679.0012800086328000
2013-03-26667.00669.00659.00663.0010700071147000
2013-03-25676.00679.00668.00668.005900039604000
2013-03-22697.00701.00673.00675.0010400071543000
2013-03-21674.00700.00674.00696.00194000133957000
2013-03-19668.00676.00665.00673.0014000094152000
2013-03-18657.00677.00643.00669.00226000150090000
2013-03-15660.00670.00659.00667.00173000114911000
2013-03-14660.00666.00655.00659.0013500089181000
2013-03-13669.00669.00650.00659.00272000180175000
2013-03-12676.00697.00650.00669.00898000603609000
2013-03-11712.00712.00635.00686.00830000575034000
2013-03-08570.00613.00565.00612.00564000332936000
2013-03-07556.00565.00551.00560.0016800093935000
2013-03-06559.00563.00551.00553.0015400085709000
2013-03-05555.00560.00550.00554.00204000113399000
2013-03-04545.00560.00543.00551.00230000126896000
2013-03-01528.00547.00528.00543.00329000176812000
2013-02-28508.00521.00507.00520.0013100067373000
2013-02-27504.00511.00503.00508.008100041028000
2013-02-26499.00504.00494.00504.0011800059117000
2013-02-25495.00505.00495.00503.009600048166000
2013-02-22484.00495.00484.00491.008300040598000
2013-02-21498.00499.00488.00492.006600032626000
2013-02-20492.00498.00492.00497.006000029725000
2013-02-19496.00497.00486.00492.0015900077981000
2013-02-18492.00498.00492.00497.007000034693000
2013-02-15487.00500.00487.00495.0013200065024000
2013-02-14475.00483.00472.00479.007600036310000
2013-02-13485.00486.00464.00469.006000028569000
2013-02-12489.00497.00486.00488.009800048177000
2013-02-08496.00496.00484.00484.005300025877000
2013-02-07500.00500.00490.00498.006000029691000
2013-02-06504.00504.00499.00502.006400032142000
2013-02-05506.00506.00493.00494.006000030057000
2013-02-04512.00513.00506.00506.009800049885000
2013-02-01502.00506.00502.00506.003500017646000
2013-01-31509.00515.00504.00505.006200031533000
2013-01-30505.00508.00504.00508.007600038473000
2013-01-29503.00510.00502.00504.007800039513000
2013-01-28505.00505.00495.00502.007300036513000
2013-01-25496.00503.00491.00497.0014100069905000
2013-01-24491.00494.00488.00493.002300011275000
2013-01-23492.00494.00485.00494.003500017202000
2013-01-22505.00505.00490.00498.004900024489000
2013-01-21507.00507.00500.00505.009100045944000
2013-01-18497.00507.00494.00505.0012500062681000
2013-01-17488.00494.00482.00491.009500046384000
2013-01-16499.00499.00484.00484.009400046355000
2013-01-15480.00503.00480.00498.00250000123820000
2013-01-11473.00481.00470.00477.0011700055605000
2013-01-10470.00473.00467.00470.007400034777000
2013-01-09467.00478.00467.00470.008200038709000
2013-01-08466.00475.00462.00467.006900032241000
2013-01-07473.00476.00466.00474.006500030702000
2013-01-04478.00479.00471.00475.008700041349000
2012-12-28465.00474.00464.00471.006100028615000
2012-12-27475.00475.00464.00465.009200043229000
2012-12-26463.00479.00461.00475.0013500063145000
2012-12-25462.00470.00459.00470.0011500053553000
2012-12-21449.00458.00449.00457.0010400047220000
2012-12-20447.00450.00445.00448.006100027289000
2012-12-19444.00449.00444.00447.005900026319000
2012-12-18448.00449.00444.00445.005300023674000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter