[8174 東証1部] 日本瓦斯 日足 時系列データ

[8174 東証1部] 日本瓦斯 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-213950.003960.003890.003905.0091800359443000
2017-11-203785.003920.003775.003905.00175100677651500
2017-11-173830.003845.003700.003715.00128800481209000
2017-11-163745.003805.003740.003785.0077400292246500
2017-11-153910.003915.003750.003765.0099400377949000
2017-11-143935.003955.003890.003910.00122200478882500
2017-11-133915.003970.003915.003920.00112100441592500
2017-11-103910.003975.003910.003910.00106700419426000
2017-11-094030.004045.003905.003950.00207700827363000
2017-11-083935.004005.003920.004005.00214900855698000
2017-11-073785.003940.003775.003935.002876001117272000
2017-11-063740.003890.003730.003785.00208800796502500
2017-11-023770.003770.003685.003725.00127300473694500
2017-11-013650.003775.003635.003765.003090001151186500
2017-10-313445.003640.003425.003590.003769001335693500
2017-10-303465.003485.003355.003380.003815001298863000
2017-10-273665.003695.003615.003675.00184200673772000
2017-10-263740.003750.003600.003615.00197500718916000
2017-10-253820.003835.003775.003810.00166500633767500
2017-10-243735.003810.003735.003810.00133000503681500
2017-10-233710.003720.003670.003710.0091500338863000
2017-10-203660.003715.003660.003705.0085900317867500
2017-10-193675.003695.003645.003675.0088800326283500
2017-10-183640.003690.003635.003685.00109300401489500
2017-10-173660.003670.003595.003645.00116600423552000
2017-10-163695.003730.003630.003660.00117600432280000
2017-10-133625.003680.003595.003665.00142700521941500
2017-10-123640.003655.003630.003635.0064500234832500
2017-10-113620.003650.003620.003645.0052400190661000
2017-10-103585.003625.003580.003625.0054000194719500
2017-10-063635.003660.003575.003580.0070100252679000
2017-10-053600.003635.003590.003620.0092000332457500
2017-10-043585.003630.003565.003580.0095000341409000
2017-10-033515.003555.003500.003555.0057300202080000
2017-10-023470.003520.003470.003495.0048300168926000
2017-09-293535.003545.003465.003495.0099300346832500
2017-09-283580.003590.003510.003540.00122100432785000
2017-09-273575.003595.003535.003585.0073200261465500
2017-09-263490.003595.003485.003560.0097900348380000
2017-09-253565.003565.003500.003525.00106300374706000
2017-09-223575.003580.003545.003570.0056300200619000
2017-09-213575.003620.003565.003565.0068300245087500
2017-09-203600.003635.003555.003565.0065000233414000
2017-09-193505.003610.003500.003600.0080800289017000
2017-09-153535.003535.003480.003480.00108200378173000
2017-09-143540.003570.003520.003535.0056700200754000
2017-09-133565.003575.003540.003550.0087900312662000
2017-09-123580.003595.003535.003550.0097300346897500
2017-09-113510.003550.003465.003520.00104900369423000
2017-09-083450.003500.003400.003465.00137800476884000
2017-09-073480.003535.003470.003490.00107800377133500
2017-09-063375.003470.003345.003465.00183200627703000
2017-09-053535.003545.003410.003415.00214800743308000
2017-09-043700.003700.003530.003575.00253000905726000
2017-09-013720.003800.003700.003790.0098500371025000
2017-08-313685.003720.003675.003690.0056100207451500
2017-08-303690.003715.003650.003690.0054300199917500
2017-08-293675.003695.003660.003675.0045900168790500
2017-08-283695.003720.003675.003715.0068800254138500
2017-08-253655.003705.003640.003695.0075900279683500
2017-08-243690.003725.003655.003655.0061100225314500
2017-08-233670.003715.003665.003695.0081000299233500
2017-08-223700.003705.003625.003625.0068600250447500
2017-08-213705.003715.003670.003700.0055900206595000
2017-08-183690.003705.003660.003675.0060500222855500
2017-08-173705.003790.003690.003760.00103500388687500
2017-08-163670.003740.003670.003715.0045700169886500
2017-08-153740.003745.003685.003685.0048900181064000
2017-08-143740.003760.003675.003700.00131400487568500
2017-08-103695.003785.003695.003765.00123400463390000
2017-08-093760.003770.003665.003685.0077900287363000
2017-08-083725.003765.003715.003765.0052300195976500
2017-08-073785.003790.003680.003730.00117200437769000
2017-08-043735.003775.003715.003750.00156300586031500
2017-08-033660.003745.003650.003735.00177100657197000
2017-08-023580.003675.003540.003650.00161100581277500
2017-08-013480.003560.003455.003555.00155300548569000
2017-07-313565.003565.003455.003460.00164400576057500
2017-07-283635.003675.003595.003615.00133900486001000
2017-07-273635.003700.003635.003690.00151000554961500
2017-07-263690.003700.003645.003675.0099600366120000
2017-07-253670.003700.003655.003690.00107500395747000
2017-07-243630.003685.003630.003680.00104700383471000
2017-07-213690.003700.003610.003650.00123100448430500
2017-07-203605.003705.003605.003705.0099800367190000
2017-07-193605.003660.003590.003600.00111600403466500
2017-07-183555.003610.003530.003595.0076500274493500
2017-07-143545.003575.003520.003560.00121700432333500
2017-07-133540.003585.003530.003545.00123300438010000
2017-07-123570.003570.003475.003505.00186600654608000
2017-07-113555.003620.003520.003605.0070300252517000
2017-07-103590.003600.003465.003550.00209000739469000
2017-07-073665.003670.003570.003575.00131600474971500
2017-07-063675.003700.003645.003685.0084900311532000
2017-07-053670.003715.003645.003715.0082500303921500
2017-07-043740.003740.003660.003680.0059600220009500
2017-07-033660.003725.003660.003710.0083000307261000
2017-06-303680.003690.003620.003640.0089000324250000
2017-06-293755.003765.003690.003725.0071500266353500
2017-06-283705.003775.003700.003745.00120300450333000
2017-06-273715.003745.003690.003700.00114200423942500
2017-06-263630.003705.003620.003700.0084500310444500
2017-06-233655.003655.003620.003635.00116500423323500
2017-06-223645.003670.003605.003660.0092100336201500
2017-06-213675.003750.003635.003640.00167000612513000
2017-06-203735.003800.003720.003745.00110500415289500
2017-06-193655.003745.003650.003695.0096300356889000
2017-06-163655.003655.003605.003615.00177300642098500
2017-06-153710.003710.003655.003675.00137200505128500
2017-06-143740.003785.003700.003705.0089900335156000
2017-06-133695.003735.003660.003705.00147500546672000
2017-06-123755.003755.003695.003715.00165800617364000
2017-06-093800.003800.003740.003780.00111000418724000
2017-06-083805.003845.003785.003785.0098600375189500
2017-06-073860.003860.003805.003830.00130300499045500
2017-06-063880.003885.003825.003865.00119600461425500
2017-06-053830.003895.003810.003880.00170400657725000
2017-06-023815.003860.003810.003845.00226300868848500
2017-06-013710.003795.003710.003795.00186000700921000
2017-05-313705.003740.003675.003710.00231900858579500
2017-05-303640.003700.003625.003695.00171600630913500
2017-05-293635.003665.003615.003655.00107000390318000
2017-05-263595.003645.003570.003640.00215700781270000
2017-05-253495.003610.003485.003595.00216900775000000
2017-05-243455.003495.003455.003490.00102000354830000
2017-05-233410.003460.003400.003445.00162200557591500
2017-05-223400.003460.003380.003430.00136800469383500
2017-05-193400.003425.003355.003410.00133400453659500
2017-05-183340.003395.003320.003385.00153100516014000
2017-05-173255.003395.003255.003380.00291400978334000
2017-05-163250.003290.003235.003285.00119200389506500
2017-05-153200.003250.003185.003235.00133100428443500
2017-05-123220.003240.003190.003205.00115400370044500
2017-05-113290.003290.003235.003240.0080300261049000
2017-05-103220.003285.003210.003260.00163200532710000
2017-05-093195.003265.003175.003205.00166800537493500
2017-05-083175.003205.003140.003190.00177300565438000
2017-05-023140.003170.003120.003125.00150600473278500
2017-05-013205.003210.003140.003155.003590001140917500
2017-04-283260.003280.003165.003205.004187001340098500
2017-04-273375.003375.003285.003310.00165500548641000
2017-04-263290.003420.003225.003345.00266300886856000
2017-04-253350.003375.003310.003360.00161300540152000
2017-04-243345.003390.003325.003385.00104000349787500
2017-04-213365.003375.003320.003365.0084700283493500
2017-04-203335.003400.003330.003335.00134100450002500
2017-04-193335.003360.003305.003355.00211100705353000
2017-04-183230.003315.003220.003310.00189600624024500
2017-04-173120.003240.003105.003210.00161100515398500
2017-04-143130.003140.003095.003115.0091600285322000
2017-04-133150.003170.003110.003165.00117100368592000
2017-04-123140.003190.003125.003185.00139300440729500
2017-04-113230.003250.003200.003205.00127300409604500
2017-04-103280.003290.003205.003255.00162500528579000
2017-04-073225.003370.003155.003305.004839001586246500
2017-04-063150.003155.003050.003085.00226800699574500
2017-04-053255.003265.003185.003190.00125200403158000
2017-04-043310.003330.003235.003255.00146700481649500
2017-04-033315.003340.003270.003300.00117000385659500
2017-03-313330.003330.003245.003245.00122900402995500
2017-03-303315.003410.003300.003315.00221100740270000
2017-03-293320.003360.003310.003320.00109400364158000
2017-03-283210.003290.003205.003285.00148300483694000
2017-03-273240.003270.003165.003205.00156700502137500
2017-03-243255.003310.003250.003280.00137800453036000
2017-03-233245.003285.003230.003270.00166600543421500
2017-03-223190.003235.003180.003215.00101800327361000
2017-03-213215.003250.003215.003235.0067800218934000
2017-03-173155.003230.003155.003210.00139400447164500
2017-03-163180.003210.003160.003190.0075100239733000
2017-03-153190.003215.003180.003185.0064000204547000
2017-03-143180.003190.003125.003185.00169300535050000
2017-03-133275.003285.003155.003170.00229400734920000
2017-03-103270.003310.003195.003285.003495001134887500
2017-03-093110.003240.003110.003225.003498001118453000
2017-03-083310.003310.003220.003295.00291200949687500
2017-03-073370.003375.003305.003320.0097200323128500
2017-03-063370.003390.003360.003365.0093800316557000
2017-03-033340.003380.003325.003365.0089100298609500
2017-03-023350.003350.003315.003350.0087500291815000
2017-03-013310.003330.003270.003325.00136000450035500
2017-02-283335.003340.003300.003330.00152600507270000
2017-02-273260.003300.003220.003300.00172500563360500
2017-02-243310.003335.003300.003300.0069000228448500
2017-02-233370.003370.003330.003350.0060400202194500
2017-02-223350.003375.003335.003370.0061600207106000
2017-02-213380.003385.003330.003340.0043300145172500
2017-02-203340.003355.003310.003345.0039800132627000
2017-02-173370.003370.003315.003325.0055100183322000
2017-02-163375.003385.003345.003370.0058100195811000
2017-02-153415.003435.003380.003395.0081000275873000
2017-02-143400.003425.003355.003360.00107500363244000
2017-02-133410.003430.003365.003380.00108100367266500
2017-02-103395.003395.003330.003370.00120500405279500
2017-02-093360.003370.003330.003360.0051200171706000
2017-02-083345.003365.003325.003360.0067900227403500
2017-02-073350.003350.003310.003340.0085600285405000
2017-02-063375.003380.003310.003345.0072100240653500
2017-02-033330.003365.003320.003350.00135700454253000
2017-02-023265.003320.003250.003305.00138400456403000
2017-02-013210.003285.003205.003285.00139100453466000
2017-01-313100.003250.003100.003235.00299700955447500
2017-01-303250.003265.003160.003235.00145900469038500
2017-01-273360.003360.003245.003310.00205700676317500
2017-01-263300.003325.003285.003320.00144600478761000
2017-01-253350.003355.003290.003315.00110400365497500
2017-01-243335.003350.003285.003310.00110500366276000
2017-01-233315.003330.003280.003305.0045200149620500
2017-01-203330.003375.003310.003360.0056000187810500
2017-01-193335.003370.003295.003315.0065500218092000
2017-01-183310.003330.003255.003300.0073600242134000
2017-01-173315.003330.003290.003310.0091900303947500
2017-01-163330.003330.003285.003305.0083800276696500
2017-01-133325.003370.003320.003350.0086500289686000
2017-01-123305.003340.003275.003325.00151700502316000
2017-01-113275.003295.003260.003285.00225200738670500
2017-01-103290.003350.003260.003275.00135800447224500
2017-01-063325.003335.003295.003335.00122400405923500
2017-01-053410.003410.003350.003370.00110000370889500
2017-01-043360.003410.003325.003400.00124400421246000
2016-12-303300.003390.003250.003360.0063200211622500
2016-12-293440.003440.003355.003365.0077600262437000
2016-12-283410.003475.003410.003470.0086100297628000
2016-12-273420.003450.003395.003405.0080100273607500
2016-12-263415.003435.003385.003395.0079700271071000
2016-12-223420.003430.003375.003385.00103800352057000
2016-12-213445.003450.003380.003390.00163900557356000
2016-12-203450.003460.003425.003455.0083600288146000
2016-12-193510.003520.003450.003465.00110100382509000
2016-12-163495.003520.003445.003510.00181700633702500
2016-12-153520.003535.003425.003470.00271200940933500
2016-12-143630.003645.003615.003625.0081700296701000
2016-12-133590.003615.003565.003615.00143200514873500
2016-12-123570.003620.003545.003570.00123000440127500
2016-12-093500.003530.003485.003515.00183100642325500
2016-12-083330.003480.003330.003480.00202600692843000
2016-12-073310.003315.003260.003295.0073700242296500
2016-12-063300.003315.003280.003300.00149500493337000
2016-12-053255.003275.003240.003255.0081300264522000
2016-12-023265.003300.003240.003255.0074300242750000
2016-12-013295.003325.003260.003295.00119400393619000
2016-11-303265.003290.003245.003290.0084400276563500
2016-11-293250.003280.003240.003265.0058200189802500
2016-11-283205.003285.003200.003275.0094400306891000
2016-11-253150.003185.003140.003175.00136100430725500
2016-11-243270.003270.003170.003190.0091700293531500
2016-11-223200.003250.003190.003245.00110400356995000
2016-11-213265.003270.003210.003220.0084700273799500
2016-11-183285.003285.003215.003260.0080300260873000
2016-11-173240.003260.003220.003250.0092700300463000

   ※ 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